Guangdong Modern High-Tech Fiber Co Ltd (300876) Exchange: SHE
Data as of July 17, 2025
$25.30 ($0.12) 0.48%
Guangdong Modern High-Tech Fiber Co Ltd - Daily Information
Click for more stock information on Guangdong Modern High-Tech Fiber Co Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $25.18 |
| Previous Close | $25.30 |
| High | $25.60 |
| Low | $24.80 |
| Adjusted Open | $25.18 |
| Previous Adjusted Close | $25.30 |
| Adjusted High | $25.60 |
| Adjusted Low | $24.80 |
About Guangdong Modern High-Tech Fiber Co Ltd (300876)
Guangdong Modern High-Tech Fiber Co Ltd
Invest in Guangdong Modern High-Tech Fiber Co Ltd (300876)
Historical Stock Data for Guangdong Modern High-Tech Fiber Co Ltd (300876)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $25.18 | $25.60 | $24.80 | $25.30 | $25.30 | 1,252,500 |
| 2025-07-08 | $25.08 | $25.18 | $24.79 | $25.18 | $25.18 | 1,185,500 |
| 2025-07-07 | $25.37 | $25.51 | $25.00 | $25.08 | $25.08 | 1,787,300 |
| 2025-07-04 | $25.97 | $25.97 | $25.29 | $25.37 | $25.37 | 784,700 |
| 2025-07-03 | $25.93 | $26.08 | $25.54 | $25.67 | $25.67 | 818,630 |
| 2025-07-02 | $25.50 | $25.99 | $25.49 | $25.93 | $25.93 | 1,000,500 |
| 2025-06-30 | $26.10 | $26.39 | $25.71 | $26.00 | $26.00 | 996,400 |
| 2025-06-27 | $26.42 | $26.42 | $25.81 | $26.10 | $26.10 | 720,200 |
| 2025-06-26 | $26.69 | $26.88 | $25.86 | $26.09 | $26.09 | 1,026,280 |
| 2025-06-25 | $26.38 | $26.78 | $26.00 | $26.69 | $26.69 | 1,502,800 |
| 2025-06-24 | $26.10 | $26.42 | $25.83 | $26.25 | $26.25 | 1,232,300 |
| 2025-06-23 | $25.48 | $25.96 | $25.48 | $25.95 | $25.95 | 1,033,600 |
| 2025-06-20 | $25.60 | $26.00 | $25.45 | $25.79 | $25.79 | 837,200 |
| 2025-06-19 | $25.51 | $26.17 | $25.48 | $25.60 | $25.60 | 877,820 |
| 2025-06-18 | $25.91 | $26.12 | $25.42 | $25.98 | $25.98 | 1,231,100 |
| 2025-06-17 | $26.85 | $26.85 | $25.68 | $25.92 | $25.92 | 1,355,000 |
| 2025-06-13 | $25.81 | $26.18 | $25.60 | $26.09 | $26.09 | 1,260,900 |
| 2025-06-12 | $25.45 | $26.50 | $25.00 | $25.94 | $25.94 | 2,042,520 |
| 2025-06-11 | $25.29 | $25.89 | $25.10 | $25.32 | $25.32 | 1,742,600 |
| 2025-06-10 | $24.99 | $25.69 | $24.80 | $25.25 | $25.25 | 1,716,100 |
| 2025-06-09 | $24.28 | $25.43 | $24.28 | $24.99 | $24.99 | 1,581,200 |
| 2025-06-06 | $24.34 | $24.88 | $23.90 | $24.35 | $24.35 | 1,609,200 |
| 2025-06-05 | $23.42 | $24.50 | $22.50 | $24.48 | $24.48 | 2,625,700 |
| 2025-06-04 | $23.45 | $24.30 | $23.29 | $23.30 | $23.30 | 1,243,300 |
| 2025-06-03 | $22.41 | $23.52 | $22.41 | $23.25 | $23.25 | 1,197,600 |
| 2025-05-30 | $22.81 | $22.85 | $22.25 | $22.37 | $22.37 | 839,600 |
| 2025-05-29 | $22.63 | $22.97 | $22.41 | $22.69 | $22.69 | 699,600 |
| 2025-05-28 | $23.18 | $23.42 | $22.40 | $22.52 | $22.52 | 1,084,650 |
| 2025-05-27 | $22.86 | $23.27 | $22.71 | $23.17 | $23.17 | 759,700 |
| 2025-05-26 | $23.21 | $23.41 | $22.72 | $22.96 | $22.96 | 992,150 |
| 2025-05-23 | $23.35 | $23.85 | $23.07 | $23.10 | $23.10 | 802,000 |
| 2025-05-22 | $23.83 | $24.07 | $23.23 | $23.23 | $23.23 | 837,930 |
| 2025-05-21 | $24.03 | $24.13 | $23.55 | $23.77 | $23.77 | 954,030 |
| 2025-05-20 | $23.86 | $23.98 | $23.40 | $23.89 | $23.89 | 1,057,620 |
| 2025-05-19 | $23.70 | $24.13 | $23.33 | $23.87 | $23.87 | 1,461,500 |
| 2025-05-16 | $24.36 | $24.37 | $23.54 | $23.70 | $23.70 | 1,981,830 |
| 2025-05-15 | $25.05 | $25.60 | $24.01 | $24.80 | $24.80 | 3,381,440 |
| 2025-05-14 | $24.03 | $27.10 | $23.65 | $25.40 | $25.40 | 4,620,840 |
| 2025-05-13 | $24.01 | $24.15 | $23.50 | $23.54 | $23.54 | 835,950 |
| 2025-05-12 | $23.73 | $24.30 | $23.46 | $23.75 | $23.75 | 810,700 |
| 2025-05-09 | $24.10 | $24.10 | $23.23 | $23.31 | $23.31 | 731,700 |
| 2025-05-08 | $23.59 | $24.00 | $23.30 | $23.88 | $23.88 | 859,400 |
| 2025-05-07 | $24.09 | $24.20 | $23.18 | $23.49 | $23.49 | 1,092,900 |
| 2025-05-06 | $23.18 | $23.87 | $23.11 | $23.60 | $23.60 | 1,272,310 |
| 2025-04-30 | $22.44 | $22.95 | $22.20 | $22.65 | $22.65 | 925,700 |
| 2025-04-29 | $21.50 | $22.63 | $21.31 | $22.20 | $22.20 | 1,339,100 |
| 2025-04-28 | $22.01 | $22.13 | $21.21 | $21.28 | $21.28 | 1,328,500 |
| 2025-04-25 | $22.23 | $22.44 | $21.93 | $22.00 | $22.00 | 1,039,900 |
| 2025-04-24 | $23.50 | $23.50 | $22.05 | $22.14 | $22.14 | 1,372,100 |
| 2025-04-23 | $22.62 | $23.33 | $22.62 | $23.04 | $23.04 | 1,347,900 |
| 2025-04-22 | $23.05 | $23.14 | $22.45 | $22.59 | $22.59 | 1,449,140 |
| 2025-04-21 | $23.04 | $23.47 | $22.60 | $23.05 | $23.05 | 1,208,200 |
| 2025-04-18 | $23.44 | $23.64 | $22.44 | $23.03 | $23.03 | 1,943,610 |
| 2025-04-17 | $25.61 | $25.65 | $23.32 | $23.44 | $23.44 | 3,247,710 |
| 2025-04-16 | $26.00 | $26.48 | $25.04 | $25.54 | $25.54 | 739,090 |
| 2025-04-15 | $25.97 | $26.56 | $25.62 | $26.48 | $26.48 | 936,700 |
| 2025-04-14 | $26.40 | $26.60 | $25.87 | $25.97 | $25.97 | 685,900 |
| 2025-04-11 | $25.51 | $26.42 | $25.20 | $26.20 | $26.20 | 624,700 |
| 2025-04-10 | $25.72 | $26.58 | $25.58 | $25.65 | $25.65 | 886,800 |
| 2025-04-09 | $24.90 | $25.98 | $23.20 | $25.71 | $25.71 | 969,990 |
| 2025-04-08 | $24.10 | $25.10 | $23.78 | $24.86 | $24.86 | 958,050 |
| 2025-04-07 | $25.66 | $27.00 | $23.00 | $23.75 | $23.75 | 1,550,730 |
| 2025-04-03 | $27.46 | $27.98 | $27.28 | $27.86 | $27.86 | 736,100 |
| 2025-04-02 | $28.23 | $28.51 | $27.70 | $27.83 | $27.83 | 865,900 |
| 2025-04-01 | $27.95 | $28.80 | $27.95 | $28.33 | $28.33 | 1,092,900 |
| 2025-03-31 | $27.82 | $28.28 | $27.60 | $28.08 | $28.08 | 702,200 |
| 2025-03-28 | $28.34 | $28.79 | $27.95 | $28.10 | $28.10 | 1,042,000 |
| 2025-03-27 | $28.18 | $28.90 | $28.10 | $28.47 | $28.47 | 1,073,500 |
| 2025-03-26 | $27.89 | $28.79 | $27.71 | $28.40 | $28.40 | 862,290 |
| 2025-03-25 | $28.30 | $28.68 | $27.76 | $27.92 | $27.92 | 865,200 |
| 2025-03-24 | $28.63 | $28.86 | $27.70 | $28.19 | $28.19 | 1,097,500 |
| 2025-03-21 | $28.87 | $29.22 | $28.76 | $28.86 | $28.86 | 962,600 |
| 2025-03-20 | $28.96 | $29.50 | $28.86 | $29.04 | $29.04 | 1,135,100 |
| 2025-03-19 | $29.15 | $29.68 | $28.88 | $29.20 | $29.20 | 1,057,300 |
| 2025-03-18 | $29.04 | $29.50 | $28.65 | $29.40 | $29.40 | 1,820,700 |
| 2025-03-17 | $28.38 | $29.30 | $28.21 | $29.19 | $29.19 | 2,964,900 |
| 2025-03-14 | $27.42 | $29.48 | $27.42 | $28.16 | $28.16 | 3,447,060 |
| 2025-03-13 | $26.02 | $27.75 | $26.00 | $27.67 | $27.67 | 3,872,200 |
| 2025-03-12 | $25.77 | $26.25 | $25.53 | $26.00 | $26.00 | 952,350 |
| 2025-03-11 | $25.51 | $25.74 | $25.15 | $25.52 | $25.52 | 1,018,000 |
| 2025-03-10 | $26.00 | $26.19 | $25.53 | $25.72 | $25.72 | 1,185,400 |
| 2025-03-07 | $26.45 | $26.82 | $25.98 | $26.00 | $26.00 | 1,150,200 |
| 2025-03-06 | $26.88 | $26.92 | $26.35 | $26.43 | $26.43 | 1,019,300 |
| 2025-03-05 | $26.20 | $26.98 | $26.01 | $26.87 | $26.87 | 1,139,790 |
| 2025-03-04 | $26.23 | $26.80 | $25.98 | $26.25 | $26.25 | 1,154,800 |
| 2025-03-03 | $25.39 | $26.85 | $25.39 | $26.53 | $26.53 | 2,002,100 |
| 2025-02-28 | $26.41 | $26.52 | $25.21 | $25.26 | $25.26 | 1,767,700 |
| 2025-02-27 | $26.99 | $27.20 | $26.08 | $26.60 | $26.60 | 2,493,100 |
| 2025-02-26 | $27.60 | $27.90 | $26.36 | $27.12 | $27.12 | 3,155,420 |
| 2025-02-25 | $29.00 | $29.27 | $27.69 | $27.91 | $27.91 | 3,159,830 |
| 2025-02-24 | $28.83 | $31.04 | $28.40 | $29.29 | $29.29 | 4,098,280 |
| 2025-02-20 | $28.15 | $29.38 | $28.07 | $28.35 | $28.35 | 1,778,900 |
| 2025-02-19 | $28.08 | $28.59 | $27.70 | $28.15 | $28.15 | 1,206,100 |
| 2025-02-18 | $27.55 | $28.40 | $27.28 | $28.12 | $28.12 | 1,263,600 |
| 2025-02-17 | $28.21 | $28.21 | $27.40 | $27.75 | $27.75 | 1,186,290 |
| 2025-02-14 | $26.67 | $28.15 | $26.43 | $28.10 | $28.10 | 2,913,000 |
| 2025-02-13 | $28.82 | $29.28 | $26.50 | $26.67 | $26.67 | 3,678,650 |
| 2025-02-12 | $28.34 | $28.90 | $28.02 | $28.80 | $28.80 | 1,344,400 |
| 2025-02-11 | $27.81 | $28.70 | $27.80 | $28.34 | $28.34 | 1,604,100 |
| 2025-02-10 | $27.26 | $28.04 | $27.26 | $27.96 | $27.96 | 1,304,300 |
| 2025-02-07 | $27.23 | $27.69 | $26.81 | $27.24 | $27.24 | 1,151,100 |
| 2025-02-06 | $27.29 | $27.50 | $26.81 | $27.08 | $27.08 | 869,250 |
| 2025-02-05 | $27.30 | $27.30 | $26.52 | $27.03 | $27.03 | 1,018,370 |
| 2025-01-27 | $25.35 | $26.88 | $25.35 | $26.59 | $26.59 | 1,731,100 |
| 2025-01-24 | $25.65 | $25.97 | $25.05 | $25.10 | $25.10 | 1,195,700 |
| 2025-01-23 | $26.00 | $26.48 | $25.65 | $25.67 | $25.67 | 897,900 |
| 2025-01-22 | $26.06 | $26.19 | $25.43 | $25.89 | $25.89 | 1,026,800 |
| 2025-01-21 | $26.80 | $26.80 | $26.05 | $26.42 | $26.42 | 756,200 |
| 2025-01-20 | $27.75 | $27.75 | $26.61 | $26.68 | $26.68 | 1,755,320 |
| 2025-01-17 | $27.58 | $28.20 | $27.44 | $27.50 | $27.50 | 1,211,200 |
| 2025-01-16 | $27.57 | $27.98 | $27.30 | $27.80 | $27.80 | 1,108,900 |
| 2025-01-15 | $27.71 | $28.18 | $27.57 | $27.61 | $27.61 | 1,646,900 |
| 2025-01-14 | $27.20 | $27.90 | $26.82 | $27.79 | $27.79 | 2,003,250 |
| 2025-01-13 | $27.01 | $27.60 | $26.40 | $27.36 | $27.36 | 2,040,700 |
| 2025-01-09 | $27.38 | $27.62 | $26.94 | $27.02 | $27.02 | 1,518,210 |
| 2025-01-08 | $27.62 | $27.90 | $26.50 | $27.42 | $27.42 | 1,570,020 |
| 2025-01-07 | $26.10 | $28.12 | $25.88 | $27.53 | $27.53 | 2,002,700 |
| 2025-01-06 | $25.50 | $26.08 | $25.06 | $26.06 | $26.06 | 804,400 |
| 2025-01-03 | $27.01 | $27.28 | $25.06 | $25.20 | $25.20 | 1,445,200 |
| 2025-01-02 | $27.13 | $27.70 | $26.51 | $26.92 | $26.92 | 1,533,820 |
| 2024-12-31 | $27.50 | $27.60 | $26.86 | $27.40 | $27.40 | 1,714,460 |
| 2024-12-30 | $25.99 | $27.39 | $25.99 | $27.20 | $27.20 | 3,043,290 |
| 2024-12-27 | $26.29 | $26.35 | $25.84 | $26.27 | $26.27 | 1,210,400 |
| 2024-12-26 | $25.98 | $26.37 | $25.52 | $26.21 | $26.21 | 1,460,930 |
| 2024-12-25 | $26.16 | $26.44 | $25.10 | $26.00 | $26.00 | 1,904,500 |
| 2024-12-24 | $26.08 | $27.25 | $25.81 | $26.28 | $26.28 | 3,121,900 |
| 2024-12-23 | $25.15 | $27.25 | $24.90 | $26.59 | $26.59 | 5,150,500 |
| 2024-12-20 | $25.69 | $26.49 | $24.12 | $25.20 | $25.20 | 4,652,250 |
| 2024-12-19 | $28.15 | $28.15 | $24.89 | $26.21 | $26.21 | 7,658,600 |
| 2024-12-18 | $24.62 | $29.00 | $24.62 | $28.34 | $28.34 | 9,821,520 |
| 2024-12-17 | $25.09 | $25.38 | $23.60 | $24.17 | $24.17 | 2,385,000 |
| 2024-12-16 | $23.68 | $25.74 | $23.40 | $25.09 | $25.09 | 3,474,990 |
| 2024-12-13 | $23.20 | $24.25 | $22.85 | $23.79 | $23.79 | 2,239,500 |
| 2024-12-12 | $23.31 | $23.51 | $22.85 | $23.20 | $23.20 | 2,078,800 |
| 2024-12-11 | $23.33 | $23.88 | $22.50 | $23.19 | $23.19 | 2,187,610 |
| 2024-12-10 | $23.99 | $24.39 | $22.83 | $23.35 | $23.35 | 1,439,000 |
| 2024-12-09 | $24.59 | $24.63 | $23.25 | $23.39 | $23.39 | 1,786,170 |
| 2024-12-06 | $25.99 | $25.99 | $24.01 | $24.69 | $24.69 | 2,379,330 |
| 2024-12-05 | $25.35 | $26.30 | $24.81 | $25.87 | $25.87 | 2,029,700 |
| 2024-12-04 | $24.90 | $25.48 | $24.62 | $25.35 | $25.35 | 1,661,150 |
| 2024-12-03 | $25.00 | $25.49 | $24.71 | $24.89 | $24.89 | 1,352,600 |
| 2024-12-02 | $25.43 | $25.93 | $24.60 | $25.10 | $25.10 | 1,775,100 |
| 2024-11-29 | $25.30 | $25.94 | $24.84 | $25.30 | $25.30 | 1,801,450 |
| 2024-11-28 | $25.00 | $25.49 | $24.60 | $25.07 | $25.07 | 1,020,790 |
| 2024-11-27 | $26.00 | $26.03 | $24.41 | $25.31 | $25.31 | 2,038,600 |
| 2024-11-26 | $25.42 | $26.44 | $25.42 | $25.90 | $25.90 | 2,380,700 |
| 2024-11-25 | $24.68 | $25.50 | $24.50 | $25.41 | $25.41 | 1,962,510 |
| 2024-11-22 | $25.08 | $25.78 | $24.41 | $24.57 | $24.57 | 2,629,920 |
| 2024-11-21 | $24.40 | $25.47 | $24.00 | $25.28 | $25.28 | 3,951,770 |
| 2024-11-20 | $24.12 | $24.52 | $23.44 | $24.12 | $24.12 | 3,120,250 |
| 2024-11-19 | $23.76 | $24.50 | $23.23 | $24.00 | $24.00 | 3,225,920 |
| 2024-11-18 | $23.67 | $24.50 | $23.03 | $23.69 | $23.69 | 2,492,500 |
| 2024-11-15 | $23.83 | $24.98 | $23.53 | $23.79 | $23.79 | 2,226,020 |
| 2024-11-14 | $24.85 | $25.88 | $23.85 | $23.89 | $23.89 | 4,046,260 |
| 2024-11-13 | $23.93 | $24.85 | $23.10 | $24.85 | $24.85 | 2,398,600 |
| 2024-11-12 | $23.50 | $24.33 | $23.11 | $23.21 | $23.21 | 1,470,600 |
| 2024-11-11 | $23.97 | $23.97 | $22.65 | $23.32 | $23.32 | 1,582,010 |
| 2024-11-08 | $23.50 | $24.28 | $23.19 | $23.77 | $23.77 | 1,367,800 |
| 2024-11-07 | $22.67 | $23.59 | $22.67 | $23.30 | $23.30 | 1,891,020 |
| 2024-11-06 | $23.57 | $23.76 | $22.73 | $22.88 | $22.88 | 1,513,000 |
| 2024-11-05 | $23.57 | $24.24 | $22.89 | $23.56 | $23.56 | 2,021,100 |
| 2024-11-04 | $21.30 | $23.45 | $21.30 | $23.10 | $23.10 | 2,084,500 |
| 2024-11-01 | $23.02 | $23.57 | $21.08 | $21.08 | $21.08 | 2,552,870 |
| 2024-10-31 | $23.17 | $23.94 | $22.50 | $23.26 | $23.26 | 2,240,200 |
| 2024-10-30 | $22.00 | $23.60 | $21.80 | $23.59 | $23.59 | 3,333,000 |
| 2024-10-29 | $21.31 | $22.66 | $20.78 | $22.38 | $22.38 | 4,045,720 |
| 2024-10-28 | $19.42 | $21.00 | $19.33 | $21.00 | $21.00 | 3,283,700 |
| 2024-10-25 | $20.50 | $21.22 | $19.48 | $19.50 | $19.50 | 3,386,700 |
| 2024-10-24 | $19.80 | $20.88 | $19.02 | $20.04 | $20.04 | 3,536,770 |
| 2024-10-23 | $17.86 | $20.20 | $17.63 | $19.22 | $19.22 | 3,710,200 |
| 2024-10-22 | $17.35 | $17.87 | $17.13 | $17.87 | $17.87 | 1,192,300 |
| 2024-10-21 | $17.24 | $17.50 | $16.90 | $17.34 | $17.34 | 1,462,000 |
| 2024-10-18 | $16.90 | $17.42 | $16.76 | $17.21 | $17.21 | 1,131,210 |
| 2024-10-17 | $17.27 | $17.49 | $16.80 | $16.90 | $16.90 | 810,800 |
| 2024-10-16 | $16.82 | $17.29 | $16.58 | $17.10 | $17.10 | 745,300 |
| 2024-10-15 | $17.01 | $17.50 | $16.80 | $17.04 | $17.04 | 985,300 |
| 2024-10-14 | $16.67 | $17.08 | $16.38 | $17.01 | $17.01 | 650,830 |
| 2024-10-11 | $17.32 | $17.45 | $16.36 | $16.66 | $16.66 | 1,043,130 |
| 2024-10-10 | $16.82 | $17.77 | $16.68 | $17.33 | $17.33 | 1,312,300 |
| 2024-10-09 | $18.80 | $18.80 | $16.78 | $16.80 | $16.80 | 1,801,080 |
| 2024-10-08 | $21.00 | $21.00 | $18.88 | $19.11 | $19.11 | 2,773,080 |
| 2024-09-30 | $16.48 | $18.18 | $16.15 | $17.75 | $17.75 | 1,831,830 |
| 2024-09-27 | $15.37 | $16.25 | $15.05 | $15.69 | $15.69 | 1,370,850 |
| 2024-09-26 | $14.71 | $15.20 | $14.50 | $15.00 | $15.00 | 767,900 |
| 2024-09-25 | $14.44 | $14.75 | $14.39 | $14.50 | $14.50 | 562,000 |
| 2024-09-24 | $13.98 | $14.30 | $13.66 | $14.29 | $14.29 | 532,030 |
| 2024-09-23 | $13.86 | $13.86 | $13.57 | $13.73 | $13.73 | 311,650 |
| 2024-09-20 | $14.00 | $14.09 | $13.56 | $13.68 | $13.68 | 444,200 |
| 2024-09-19 | $13.51 | $14.15 | $13.41 | $13.95 | $13.95 | 618,000 |
| 2024-09-18 | $13.82 | $13.82 | $13.13 | $13.38 | $13.38 | 567,800 |
| 2024-09-13 | $14.29 | $14.29 | $13.74 | $13.74 | $13.74 | 822,000 |
| 2024-09-12 | $14.41 | $14.57 | $14.06 | $14.06 | $14.06 | 426,700 |
| 2024-09-11 | $14.35 | $14.37 | $13.91 | $13.96 | $13.96 | 511,400 |
| 2024-09-10 | $14.11 | $14.49 | $13.93 | $14.34 | $14.34 | 357,000 |
| 2024-09-09 | $14.19 | $14.45 | $13.60 | $14.12 | $14.12 | 494,100 |
| 2024-09-06 | $14.65 | $14.78 | $14.13 | $14.16 | $14.16 | 441,000 |
| 2024-09-05 | $14.66 | $14.79 | $14.53 | $14.64 | $14.64 | 270,050 |
| 2024-09-04 | $14.60 | $14.89 | $14.50 | $14.59 | $14.59 | 445,000 |
| 2024-09-03 | $14.72 | $14.95 | $14.66 | $14.88 | $14.88 | 296,100 |
| 2024-09-02 | $14.78 | $14.95 | $14.60 | $14.72 | $14.72 | 478,600 |
| 2024-08-30 | $14.76 | $15.05 | $14.72 | $14.72 | $14.72 | 620,200 |
| 2024-08-29 | $14.58 | $14.79 | $14.25 | $14.75 | $14.75 | 431,400 |
| 2024-08-28 | $14.15 | $14.74 | $14.11 | $14.60 | $14.60 | 544,900 |
| 2024-08-27 | $14.34 | $14.42 | $14.07 | $14.29 | $14.29 | 540,050 |
| 2024-08-26 | $13.71 | $14.35 | $13.71 | $14.34 | $14.34 | 734,270 |
| 2024-08-23 | $13.80 | $14.02 | $13.62 | $13.80 | $13.80 | 433,000 |
| 2024-08-22 | $14.33 | $14.37 | $13.71 | $13.92 | $13.92 | 521,900 |
| 2024-08-21 | $14.40 | $14.44 | $14.17 | $14.22 | $14.22 | 443,460 |
| 2024-08-20 | $14.66 | $14.86 | $14.30 | $14.40 | $14.40 | 371,200 |
| 2024-08-19 | $14.81 | $14.95 | $14.59 | $14.72 | $14.72 | 448,500 |
| 2024-08-16 | $15.26 | $15.35 | $14.81 | $14.82 | $14.82 | 819,010 |
| 2024-08-15 | $15.13 | $15.30 | $14.78 | $15.17 | $15.17 | 522,220 |
| 2024-08-14 | $15.33 | $15.52 | $15.02 | $15.09 | $15.09 | 439,600 |
| 2024-08-13 | $15.06 | $15.34 | $14.84 | $15.32 | $15.32 | 576,000 |
| 2024-08-12 | $15.21 | $15.64 | $14.98 | $15.06 | $15.06 | 456,000 |
| 2024-08-09 | $15.36 | $15.66 | $15.24 | $15.25 | $15.25 | 488,600 |
| 2024-08-08 | $15.19 | $15.48 | $15.03 | $15.30 | $15.30 | 505,010 |
| 2024-08-07 | $15.23 | $15.69 | $15.22 | $15.40 | $15.40 | 531,800 |
| 2024-08-06 | $15.22 | $15.58 | $15.20 | $15.40 | $15.40 | 559,550 |
| 2024-08-05 | $15.57 | $15.74 | $14.93 | $15.06 | $15.06 | 717,700 |
| 2024-08-02 | $15.75 | $16.02 | $15.52 | $15.65 | $15.65 | 557,800 |
| 2024-08-01 | $15.75 | $16.12 | $15.67 | $15.87 | $15.87 | 577,680 |
| 2024-07-31 | $15.49 | $15.88 | $15.31 | $15.79 | $15.79 | 766,400 |
| 2024-07-30 | $15.30 | $15.62 | $15.18 | $15.48 | $15.48 | 529,000 |
| 2024-07-29 | $15.21 | $15.54 | $14.96 | $15.29 | $15.29 | 491,800 |
| 2024-07-26 | $15.06 | $15.43 | $15.03 | $15.18 | $15.18 | 387,500 |
| 2024-07-25 | $14.88 | $15.33 | $14.56 | $15.03 | $15.03 | 687,730 |
| 2024-07-24 | $15.00 | $15.26 | $14.78 | $14.88 | $14.88 | 469,300 |
| 2024-07-23 | $15.58 | $15.85 | $15.13 | $15.22 | $15.22 | 419,800 |
| 2024-07-22 | $15.60 | $15.65 | $15.33 | $15.55 | $15.55 | 357,800 |
| 2024-07-19 | $15.31 | $15.60 | $15.19 | $15.42 | $15.42 | 368,400 |
| 2024-07-18 | $15.41 | $15.50 | $14.93 | $15.31 | $15.31 | 424,800 |
| 2024-07-17 | $15.44 | $15.73 | $15.31 | $15.41 | $15.41 | 716,600 |
| 2024-07-16 | $15.90 | $16.02 | $15.44 | $15.54 | $15.54 | 454,200 |
| 2024-07-15 | $16.20 | $16.31 | $15.70 | $15.91 | $15.91 | 689,230 |
| 2024-07-12 | $16.45 | $16.94 | $16.34 | $16.34 | $16.34 | 549,800 |
| 2024-07-11 | $16.40 | $16.78 | $16.18 | $16.68 | $16.68 | 650,200 |
| 2024-07-10 | $16.36 | $16.60 | $15.90 | $16.06 | $16.06 | 374,300 |
| 2024-07-09 | $16.24 | $16.45 | $15.60 | $16.41 | $16.41 | 594,900 |
| 2024-07-08 | $16.40 | $16.75 | $16.01 | $16.05 | $16.05 | 405,720 |
| 2024-07-05 | $16.42 | $16.70 | $16.21 | $16.64 | $16.64 | 377,800 |
| 2024-07-04 | $17.19 | $17.32 | $16.41 | $16.47 | $16.47 | 610,270 |
| 2024-07-03 | $17.24 | $17.45 | $16.90 | $17.18 | $17.18 | 413,000 |
| 2024-07-02 | $17.20 | $17.48 | $17.10 | $17.37 | $17.37 | 510,400 |
| 2024-07-01 | $17.15 | $17.39 | $16.86 | $17.19 | $17.19 | 480,600 |
| 2024-06-28 | $17.27 | $17.73 | $17.08 | $17.18 | $17.18 | 709,400 |
| 2024-06-27 | $17.62 | $17.75 | $17.06 | $17.19 | $17.19 | 529,270 |
| 2024-06-26 | $16.88 | $17.71 | $16.59 | $17.61 | $17.61 | 822,000 |
| 2024-06-25 | $16.59 | $16.97 | $16.44 | $16.81 | $16.81 | 690,600 |
| 2024-06-24 | $17.40 | $17.44 | $16.44 | $16.48 | $16.48 | 692,200 |
| 2024-06-21 | $17.45 | $17.76 | $17.13 | $17.47 | $17.47 | 616,400 |
| 2024-06-20 | $18.25 | $18.28 | $17.43 | $17.45 | $17.45 | 707,500 |
| 2024-06-19 | $17.95 | $18.30 | $17.81 | $18.07 | $18.07 | 585,200 |
| 2024-06-18 | $17.88 | $18.19 | $17.72 | $18.14 | $18.14 | 692,450 |
| 2024-06-17 | $17.92 | $18.17 | $17.72 | $17.85 | $17.85 | 677,200 |
| 2024-06-14 | $17.59 | $18.08 | $17.38 | $17.92 | $17.92 | 748,360 |
| 2024-06-13 | $17.80 | $18.17 | $17.68 | $17.73 | $17.73 | 842,100 |
| 2024-06-12 | $17.79 | $18.20 | $17.60 | $17.93 | $17.93 | 1,099,200 |
| 2024-06-11 | $17.34 | $17.69 | $16.86 | $17.56 | $17.56 | 933,900 |
| 2024-06-07 | $17.09 | $18.17 | $17.09 | $17.35 | $17.35 | 1,149,170 |
| 2024-06-06 | $17.50 | $18.82 | $16.86 | $17.09 | $17.09 | 2,056,200 |
| 2024-06-05 | $18.01 | $18.22 | $17.50 | $17.50 | $17.50 | 1,364,390 |
| 2024-06-04 | $18.90 | $19.06 | $17.68 | $18.22 | $18.22 | 1,793,100 |
| 2024-06-03 | $19.21 | $19.53 | $18.76 | $19.15 | $19.15 | 1,986,200 |
| 2024-05-31 | $20.27 | $20.75 | $19.27 | $19.31 | $19.31 | 2,686,900 |
| 2024-05-30 | $21.30 | $21.60 | $20.36 | $20.45 | $20.45 | 2,157,500 |
| 2024-05-29 | $20.72 | $21.88 | $20.02 | $21.81 | $21.81 | 3,381,020 |
| 2024-05-28 | $20.50 | $22.40 | $20.32 | $21.27 | $21.27 | 2,863,360 |
| 2024-05-27 | $21.36 | $23.10 | $20.20 | $20.65 | $20.65 | 3,848,800 |
| 2024-05-24 | $21.19 | $22.26 | $20.77 | $21.89 | $21.89 | 4,411,150 |
| 2024-05-23 | $20.82 | $21.53 | $20.37 | $21.19 | $21.19 | 3,156,270 |
| 2024-05-22 | $20.23 | $21.30 | $20.07 | $21.18 | $21.18 | 4,161,310 |
| 2024-05-21 | $20.88 | $20.90 | $20.01 | $20.50 | $20.50 | 4,561,630 |
| 2024-05-20 | $23.21 | $23.50 | $21.26 | $21.45 | $21.45 | 5,362,160 |
| 2024-05-17 | $21.57 | $25.50 | $21.03 | $24.35 | $24.35 | 7,333,500 |
| 2024-05-16 | $18.50 | $22.38 | $18.49 | $22.38 | $22.38 | 2,824,380 |
| 2024-05-15 | $17.50 | $19.50 | $17.48 | $18.65 | $18.65 | 1,680,630 |
| 2024-05-14 | $17.81 | $17.96 | $17.51 | $17.66 | $17.66 | 515,900 |
| 2024-05-13 | $17.97 | $18.00 | $17.18 | $17.51 | $17.51 | 706,500 |
| 2024-05-10 | $18.53 | $18.86 | $17.85 | $18.14 | $18.14 | 744,300 |
| 2024-05-09 | $18.20 | $18.65 | $18.20 | $18.45 | $18.45 | 431,390 |
| 2024-05-08 | $18.71 | $18.82 | $18.09 | $18.19 | $18.19 | 630,750 |
| 2024-05-07 | $18.72 | $18.95 | $18.41 | $18.71 | $18.71 | 660,450 |
| 2024-05-06 | $18.36 | $18.92 | $18.02 | $18.81 | $18.81 | 687,100 |
| 2024-04-30 | $17.70 | $18.30 | $17.64 | $18.07 | $18.07 | 882,900 |
| 2024-04-29 | $17.21 | $17.84 | $17.21 | $17.84 | $17.84 | 490,400 |
| 2024-04-26 | $17.16 | $17.44 | $16.80 | $17.34 | $17.34 | 555,420 |
| 2024-04-25 | $16.96 | $17.47 | $16.80 | $17.21 | $17.21 | 613,000 |
| 2024-04-24 | $16.12 | $17.15 | $16.12 | $17.06 | $17.06 | 959,080 |
| 2024-04-23 | $15.94 | $16.48 | $15.94 | $16.18 | $16.18 | 604,270 |
| 2024-04-22 | $15.73 | $16.57 | $15.40 | $16.06 | $16.06 | 1,133,920 |
| 2024-04-19 | $17.01 | $17.05 | $16.31 | $16.38 | $16.38 | 708,870 |
| 2024-04-18 | $16.22 | $17.00 | $15.75 | $16.77 | $16.77 | 1,249,470 |
| 2024-04-17 | $14.85 | $16.39 | $14.85 | $16.34 | $16.34 | 1,215,370 |
| 2024-04-16 | $16.53 | $16.66 | $14.70 | $14.70 | $14.70 | 1,418,690 |
| 2024-04-15 | $18.00 | $18.71 | $16.28 | $16.87 | $16.87 | 1,564,720 |
| 2024-04-12 | $18.33 | $19.05 | $18.20 | $18.22 | $18.22 | 1,022,400 |
| 2024-04-11 | $18.39 | $18.80 | $18.02 | $18.34 | $18.34 | 724,930 |
| 2024-04-10 | $18.75 | $18.83 | $17.96 | $18.30 | $18.30 | 829,700 |
| 2024-04-09 | $17.95 | $18.98 | $17.89 | $18.95 | $18.95 | 1,229,910 |
| 2024-04-08 | $19.22 | $19.34 | $17.90 | $17.98 | $17.98 | 884,820 |
| 2024-04-03 | $19.30 | $19.30 | $18.47 | $18.90 | $18.90 | 954,240 |
| 2024-04-02 | $19.50 | $19.57 | $19.04 | $19.35 | $19.35 | 1,139,260 |
| 2024-04-01 | $18.93 | $20.11 | $18.60 | $19.49 | $19.49 | 1,308,200 |
| 2024-03-29 | $18.55 | $19.12 | $18.40 | $18.93 | $18.93 | 1,045,550 |
| 2024-03-28 | $17.60 | $18.78 | $17.55 | $18.54 | $18.54 | 1,501,100 |
| 2024-03-27 | $18.38 | $18.50 | $17.45 | $17.62 | $17.62 | 894,800 |
| 2024-03-26 | $18.45 | $18.90 | $17.93 | $18.38 | $18.38 | 1,123,350 |
| 2024-03-25 | $19.17 | $19.40 | $18.27 | $18.36 | $18.36 | 1,683,970 |
| 2024-03-22 | $19.18 | $20.50 | $18.98 | $19.40 | $19.40 | 2,036,300 |
| 2024-03-21 | $19.90 | $20.00 | $18.60 | $19.19 | $19.19 | 1,413,300 |
| 2024-03-20 | $18.52 | $19.40 | $18.44 | $19.38 | $19.38 | 1,393,100 |
| 2024-03-19 | $18.49 | $18.80 | $18.40 | $18.62 | $18.62 | 995,600 |
| 2024-03-18 | $18.30 | $18.55 | $18.00 | $18.45 | $18.45 | 1,142,200 |
| 2024-03-15 | $17.77 | $18.22 | $17.45 | $18.04 | $18.04 | 562,390 |
| 2024-03-14 | $17.98 | $18.37 | $17.37 | $17.76 | $17.76 | 631,000 |
| 2024-03-13 | $17.93 | $18.45 | $17.50 | $18.05 | $18.05 | 1,205,960 |
| 2024-03-12 | $17.38 | $18.20 | $17.06 | $18.08 | $18.08 | 1,319,930 |
| 2024-03-11 | $16.94 | $17.24 | $16.71 | $17.20 | $17.20 | 557,760 |
| 2024-03-08 | $16.60 | $17.20 | $16.60 | $16.96 | $16.96 | 683,560 |
| 2024-03-07 | $16.93 | $17.30 | $16.69 | $16.75 | $16.75 | 740,640 |
| 2024-03-06 | $16.36 | $16.92 | $16.00 | $16.76 | $16.76 | 684,310 |
| 2024-03-05 | $16.73 | $16.74 | $16.12 | $16.14 | $16.14 | 769,600 |
| 2024-03-04 | $17.30 | $17.33 | $16.45 | $16.73 | $16.73 | 840,670 |
| 2024-03-01 | $17.09 | $17.38 | $16.76 | $17.07 | $17.07 | 922,630 |
| 2024-02-29 | $16.38 | $17.26 | $16.06 | $17.00 | $17.00 | 1,493,670 |
| 2024-02-28 | $18.39 | $18.98 | $16.55 | $16.55 | $16.55 | 2,013,140 |
| 2024-02-27 | $17.85 | $18.39 | $17.80 | $18.38 | $18.38 | 859,350 |
| 2024-02-26 | $17.85 | $18.50 | $17.41 | $17.87 | $17.87 | 1,251,700 |
| 2024-02-23 | $17.21 | $17.75 | $16.90 | $17.70 | $17.70 | 1,231,740 |
| 2024-02-22 | $15.97 | $16.88 | $15.66 | $16.85 | $16.85 | 1,542,420 |
| 2024-02-21 | $15.28 | $16.45 | $15.06 | $15.86 | $15.86 | 1,358,350 |
| 2024-02-20 | $14.90 | $15.45 | $14.60 | $15.25 | $15.25 | 1,151,210 |
| 2024-02-19 | $14.50 | $15.64 | $13.97 | $14.83 | $14.83 | 2,388,850 |
| 2024-02-08 | $12.22 | $14.44 | $11.74 | $13.86 | $13.86 | 1,928,500 |
| 2024-02-07 | $13.40 | $13.60 | $11.91 | $12.04 | $12.04 | 1,783,400 |
| 2024-02-06 | $13.73 | $14.15 | $11.83 | $13.36 | $13.36 | 2,373,890 |
| 2024-02-05 | $16.47 | $16.48 | $13.40 | $13.73 | $13.73 | 2,115,230 |
| 2024-02-02 | $17.74 | $18.63 | $15.62 | $16.63 | $16.63 | 1,758,700 |
| 2024-02-01 | $17.63 | $18.21 | $17.10 | $17.69 | $17.69 | 1,202,930 |
| 2024-01-31 | $19.38 | $20.06 | $18.51 | $18.70 | $18.70 | 891,030 |
| 2024-01-30 | $21.10 | $21.10 | $20.09 | $20.09 | $20.09 | 565,200 |
| 2024-01-29 | $22.10 | $22.55 | $20.97 | $21.01 | $21.01 | 495,600 |
| 2024-01-26 | $22.03 | $22.60 | $21.62 | $22.15 | $22.15 | 519,900 |
| 2024-01-25 | $21.02 | $22.16 | $20.70 | $22.16 | $22.16 | 625,100 |
| 2024-01-24 | $21.22 | $21.50 | $20.13 | $20.96 | $20.96 | 598,200 |
| 2024-01-23 | $21.67 | $21.67 | $20.04 | $20.89 | $20.89 | 780,500 |
| 2024-01-22 | $22.93 | $22.93 | $21.02 | $21.24 | $21.24 | 752,520 |
| 2024-01-19 | $23.08 | $23.27 | $22.65 | $22.79 | $22.79 | 484,220 |
| 2024-01-18 | $23.75 | $23.95 | $22.52 | $23.09 | $23.09 | 884,620 |
| 2024-01-17 | $24.21 | $24.38 | $23.58 | $23.75 | $23.75 | 773,120 |
| 2024-01-16 | $24.42 | $24.44 | $23.75 | $24.09 | $24.09 | 413,800 |
| 2024-01-15 | $24.89 | $24.89 | $24.12 | $24.31 | $24.31 | 682,700 |
| 2024-01-12 | $24.96 | $25.39 | $24.77 | $24.83 | $24.83 | 402,300 |
| 2024-01-11 | $24.50 | $24.93 | $24.37 | $24.85 | $24.85 | 425,480 |
| 2024-01-10 | $24.60 | $25.06 | $24.25 | $24.55 | $24.55 | 546,600 |
| 2024-01-09 | $24.73 | $24.99 | $24.31 | $24.63 | $24.63 | 431,110 |
| 2024-01-08 | $25.00 | $25.28 | $24.43 | $24.60 | $24.60 | 454,980 |
| 2024-01-05 | $25.48 | $25.59 | $24.96 | $25.05 | $25.05 | 339,580 |
| 2024-01-04 | $25.20 | $25.40 | $25.07 | $25.37 | $25.37 | 508,920 |
| 2024-01-03 | $25.68 | $25.68 | $25.11 | $25.27 | $25.27 | 369,290 |
| 2024-01-02 | $25.41 | $25.88 | $25.14 | $25.68 | $25.68 | 671,100 |
| 2024-01-01 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
| 2023-12-29 | $24.65 | $25.09 | $24.46 | $25.02 | $25.02 | 440,480 |
| 2023-12-28 | $23.75 | $24.88 | $23.56 | $24.71 | $24.71 | 409,700 |
| 2023-12-27 | $23.70 | $24.37 | $23.61 | $23.89 | $23.89 | 429,300 |
| 2023-12-26 | $24.27 | $24.27 | $23.51 | $23.73 | $23.73 | 439,890 |
| 2023-12-25 | $24.88 | $24.88 | $23.88 | $24.10 | $24.10 | 617,990 |
| 2023-12-22 | $24.90 | $24.90 | $24.31 | $24.42 | $24.42 | 445,620 |
| 2023-12-21 | $24.90 | $24.90 | $23.99 | $24.74 | $24.74 | 551,500 |
| 2023-12-20 | $24.50 | $25.00 | $24.45 | $24.56 | $24.56 | 493,200 |
| 2023-12-19 | $24.39 | $24.67 | $24.06 | $24.50 | $24.50 | 491,100 |
| 2023-12-18 | $24.60 | $24.74 | $24.10 | $24.24 | $24.24 | 666,200 |
| 2023-12-15 | $24.91 | $25.14 | $24.56 | $24.72 | $24.72 | 328,400 |
| 2023-12-14 | $24.70 | $25.13 | $24.61 | $24.74 | $24.74 | 419,300 |
| 2023-12-13 | $24.82 | $25.05 | $24.50 | $24.68 | $24.68 | 482,500 |
| 2023-12-12 | $25.48 | $25.64 | $24.36 | $24.65 | $24.65 | 548,140 |
| 2023-12-11 | $24.58 | $25.15 | $24.52 | $24.98 | $24.98 | 902,620 |
| 2023-12-08 | $25.41 | $25.69 | $24.67 | $24.71 | $24.71 | 507,500 |
| 2023-12-07 | $25.55 | $25.72 | $25.18 | $25.51 | $25.51 | 634,100 |
| 2023-12-06 | $25.85 | $26.10 | $25.53 | $25.56 | $25.56 | 511,700 |
| 2023-12-05 | $25.71 | $26.16 | $25.55 | $25.55 | $25.55 | 446,600 |
| 2023-12-04 | $25.64 | $26.10 | $25.46 | $25.96 | $25.96 | 849,500 |
| 2023-12-01 | $26.68 | $26.68 | $25.55 | $25.73 | $25.73 | 1,028,380 |
| 2023-11-30 | $26.40 | $26.62 | $26.05 | $26.30 | $26.30 | 449,100 |
| 2023-11-29 | $26.70 | $26.74 | $26.43 | $26.43 | $26.43 | 401,800 |
| 2023-11-28 | $26.53 | $26.68 | $26.24 | $26.60 | $26.60 | 515,220 |
| 2023-11-27 | $25.94 | $26.70 | $25.94 | $26.46 | $26.46 | 510,200 |
| 2023-11-24 | $26.59 | $26.75 | $26.28 | $26.32 | $26.32 | 391,720 |
| 2023-11-23 | $26.49 | $26.72 | $26.24 | $26.67 | $26.67 | 478,200 |
| 2023-11-22 | $26.45 | $26.74 | $26.34 | $26.41 | $26.41 | 352,870 |
| 2023-11-21 | $26.73 | $26.95 | $26.55 | $26.61 | $26.61 | 520,260 |
| 2023-11-20 | $26.46 | $26.69 | $26.24 | $26.62 | $26.62 | 406,460 |
| 2023-11-17 | $26.35 | $26.62 | $26.11 | $26.38 | $26.38 | 464,300 |
| 2023-11-16 | $26.57 | $26.59 | $26.34 | $26.41 | $26.41 | 316,350 |
| 2023-11-15 | $26.13 | $26.54 | $26.13 | $26.49 | $26.49 | 412,790 |
| 2023-11-14 | $26.16 | $26.26 | $26.00 | $26.14 | $26.14 | 374,800 |
| 2023-11-13 | $25.86 | $26.20 | $25.86 | $26.14 | $26.14 | 497,900 |
| 2023-11-10 | $26.21 | $26.21 | $25.70 | $26.02 | $26.02 | 424,640 |
| 2023-11-09 | $25.98 | $26.25 | $25.80 | $25.93 | $25.93 | 524,990 |
| 2023-11-08 | $26.00 | $26.30 | $25.56 | $25.98 | $25.98 | 537,900 |
| 2023-11-07 | $26.44 | $26.44 | $25.16 | $25.88 | $25.88 | 724,050 |
| 2023-11-06 | $25.56 | $26.19 | $25.56 | $25.80 | $25.80 | 382,300 |
| 2023-11-03 | $25.20 | $25.87 | $25.11 | $25.54 | $25.54 | 550,890 |
| 2023-11-02 | $25.18 | $25.78 | $25.18 | $25.23 | $25.23 | 492,390 |
| 2023-11-01 | $24.93 | $25.50 | $24.92 | $25.36 | $25.36 | 1,008,800 |
| 2023-10-31 | $25.06 | $25.48 | $24.92 | $25.00 | $25.00 | 493,760 |
| 2023-10-30 | $25.01 | $25.24 | $24.80 | $25.05 | $25.05 | 874,260 |
| 2023-10-27 | $24.65 | $25.15 | $24.45 | $24.91 | $24.91 | 700,670 |
| 2023-10-26 | $25.30 | $25.30 | $24.49 | $24.99 | $24.99 | 663,500 |
| 2023-10-25 | $24.61 | $25.35 | $24.61 | $25.21 | $25.21 | 1,103,630 |
| 2023-10-24 | $23.37 | $24.71 | $23.26 | $24.62 | $24.62 | 1,545,660 |
| 2023-10-23 | $23.31 | $23.33 | $22.64 | $22.74 | $22.74 | 441,300 |
| 2023-10-20 | $23.78 | $23.99 | $23.31 | $23.43 | $23.43 | 399,700 |
| 2023-10-19 | $23.64 | $24.38 | $23.38 | $23.69 | $23.69 | 509,740 |
| 2023-10-18 | $24.00 | $24.33 | $23.72 | $23.76 | $23.76 | 284,890 |
| 2023-10-17 | $24.38 | $24.38 | $24.00 | $24.24 | $24.24 | 206,700 |
| 2023-10-16 | $24.28 | $24.49 | $23.97 | $24.10 | $24.10 | 393,000 |
| 2023-10-13 | $24.99 | $24.99 | $24.15 | $24.33 | $24.33 | 478,750 |
| 2023-10-12 | $24.46 | $25.05 | $24.24 | $24.99 | $24.99 | 509,580 |
| 2023-10-11 | $24.53 | $24.67 | $24.20 | $24.42 | $24.42 | 280,330 |
| 2023-10-10 | $24.76 | $25.10 | $24.45 | $24.53 | $24.53 | 315,810 |
| 2023-10-09 | $24.90 | $25.25 | $24.56 | $24.73 | $24.73 | 464,600 |
| 2023-09-28 | $25.10 | $25.27 | $24.86 | $24.89 | $24.89 | 353,900 |
| 2023-09-27 | $24.98 | $25.36 | $24.77 | $25.10 | $25.10 | 296,810 |
| 2023-09-26 | $25.30 | $25.40 | $24.80 | $24.88 | $24.88 | 255,110 |
| 2023-09-25 | $25.26 | $25.66 | $24.96 | $25.29 | $25.29 | 413,680 |
| 2023-09-22 | $24.85 | $25.32 | $24.56 | $25.21 | $25.21 | 415,200 |
| 2023-09-21 | $25.26 | $25.35 | $24.70 | $24.75 | $24.75 | 412,220 |
| 2023-09-20 | $25.50 | $25.55 | $25.00 | $25.26 | $25.26 | 432,310 |
| 2023-09-19 | $26.02 | $26.02 | $25.25 | $25.35 | $25.35 | 348,600 |
| 2023-09-18 | $25.53 | $26.25 | $25.20 | $25.89 | $25.89 | 589,000 |
| 2023-09-15 | $25.64 | $25.97 | $25.36 | $25.53 | $25.53 | 614,380 |
| 2023-09-14 | $25.97 | $26.02 | $25.42 | $25.64 | $25.64 | 549,300 |
| 2023-09-13 | $26.32 | $26.47 | $25.82 | $25.99 | $25.99 | 481,100 |
| 2023-09-12 | $26.39 | $26.66 | $26.15 | $26.24 | $26.24 | 520,200 |
| 2023-09-11 | $26.12 | $26.49 | $25.80 | $26.32 | $26.32 | 550,800 |
| 2023-09-08 | $26.12 | $26.39 | $26.00 | $26.13 | $26.13 | 291,930 |
| 2023-09-07 | $26.70 | $26.70 | $26.10 | $26.20 | $26.20 | 450,800 |
| 2023-09-06 | $26.11 | $26.65 | $25.80 | $26.65 | $26.65 | 639,220 |
| 2023-09-05 | $26.20 | $26.36 | $25.98 | $26.11 | $26.11 | 460,700 |
| 2023-09-04 | $26.49 | $26.90 | $25.98 | $26.13 | $26.13 | 635,970 |
| 2023-09-01 | $27.00 | $27.00 | $26.30 | $26.42 | $26.42 | 480,600 |
| 2023-08-31 | $27.00 | $27.10 | $26.57 | $26.81 | $26.81 | 374,200 |
| 2023-08-30 | $27.29 | $27.69 | $26.78 | $26.99 | $26.99 | 940,500 |
| 2023-08-29 | $25.30 | $27.20 | $25.30 | $27.10 | $27.10 | 1,729,750 |
| 2023-08-28 | $25.85 | $26.23 | $25.20 | $25.30 | $25.30 | 880,900 |
| 2023-08-25 | $25.03 | $26.00 | $24.57 | $24.71 | $24.71 | 911,730 |
| 2023-08-24 | $25.79 | $25.79 | $23.33 | $24.98 | $24.98 | 1,512,300 |
| 2023-08-23 | $26.90 | $26.91 | $25.52 | $25.64 | $25.64 | 1,061,620 |
| 2023-08-22 | $26.50 | $26.79 | $26.10 | $26.77 | $26.77 | 1,268,500 |
| 2023-08-21 | $25.80 | $26.66 | $25.76 | $26.49 | $26.49 | 1,165,290 |
| 2023-08-18 | $26.16 | $26.39 | $25.50 | $25.51 | $25.51 | 1,002,180 |
| 2023-08-17 | $26.51 | $26.70 | $25.82 | $26.10 | $26.10 | 948,900 |
| 2023-08-16 | $27.10 | $27.10 | $26.20 | $26.56 | $26.56 | 771,600 |
| 2023-08-15 | $27.10 | $27.10 | $26.36 | $26.99 | $26.99 | 605,900 |
| 2023-08-14 | $27.80 | $27.80 | $26.67 | $26.93 | $26.93 | 516,300 |
| 2023-08-11 | $27.60 | $27.64 | $27.20 | $27.42 | $27.42 | 485,280 |
| 2023-08-10 | $27.89 | $27.89 | $27.15 | $27.61 | $27.61 | 874,700 |
| 2023-08-09 | $27.09 | $27.80 | $26.77 | $27.80 | $27.80 | 1,467,770 |
| 2023-08-08 | $27.88 | $27.88 | $26.74 | $27.32 | $27.32 | 1,247,790 |
| 2023-08-07 | $27.86 | $28.20 | $27.30 | $27.68 | $27.68 | 1,428,480 |
| 2023-08-04 | $27.30 | $28.00 | $26.92 | $27.85 | $27.85 | 2,659,990 |
| 2023-08-03 | $26.80 | $28.50 | $26.45 | $27.60 | $27.60 | 3,055,560 |
| 2023-08-02 | $26.16 | $27.21 | $26.16 | $27.00 | $27.00 | 1,901,060 |
| 2023-08-01 | $25.74 | $26.38 | $25.47 | $26.35 | $26.35 | 1,058,100 |
| 2023-07-31 | $26.22 | $26.76 | $25.81 | $25.85 | $25.85 | 608,200 |
| 2023-07-28 | $25.80 | $26.32 | $25.55 | $26.00 | $26.00 | 771,300 |
| 2023-07-27 | $26.85 | $26.88 | $25.90 | $25.92 | $25.92 | 656,400 |
| 2023-07-26 | $26.25 | $26.80 | $26.02 | $26.64 | $26.64 | 690,300 |
| 2023-07-25 | $26.02 | $26.38 | $25.95 | $26.25 | $26.25 | 538,890 |
| 2023-07-24 | $25.80 | $26.20 | $25.68 | $25.88 | $25.88 | 325,600 |
| 2023-07-21 | $26.20 | $26.21 | $25.89 | $25.89 | $25.89 | 404,200 |
| 2023-07-20 | $26.17 | $26.47 | $25.95 | $26.10 | $26.10 | 759,890 |
| 2023-07-19 | $26.11 | $26.34 | $25.88 | $26.01 | $26.01 | 265,600 |
| 2023-07-18 | $25.88 | $26.22 | $25.70 | $26.11 | $26.11 | 401,700 |
| 2023-07-17 | $25.65 | $25.90 | $25.33 | $25.90 | $25.90 | 382,200 |
| 2023-07-14 | $25.83 | $25.88 | $25.50 | $25.65 | $25.65 | 302,300 |
| 2023-07-13 | $25.95 | $26.14 | $25.60 | $25.72 | $25.72 | 292,450 |
| 2023-07-12 | $26.00 | $26.30 | $25.83 | $25.95 | $25.95 | 326,860 |
| 2023-07-11 | $25.90 | $26.03 | $25.70 | $25.99 | $25.99 | 284,600 |
| 2023-07-10 | $25.86 | $26.03 | $25.70 | $25.78 | $25.78 | 262,000 |
| 2023-07-07 | $25.81 | $26.00 | $25.70 | $25.72 | $25.72 | 253,400 |
| 2023-07-06 | $25.84 | $26.03 | $25.65 | $25.91 | $25.91 | 344,760 |
| 2023-07-05 | $25.97 | $26.09 | $25.69 | $25.77 | $25.77 | 278,800 |
| 2023-07-04 | $26.03 | $26.03 | $25.63 | $25.91 | $25.91 | 415,800 |
| 2023-07-03 | $25.97 | $26.59 | $25.70 | $25.89 | $25.89 | 774,390 |
| 2023-06-30 | $25.40 | $26.20 | $25.05 | $26.05 | $26.05 | 890,100 |
| 2023-06-29 | $24.66 | $25.35 | $24.52 | $25.20 | $25.20 | 695,600 |
| 2023-06-28 | $24.59 | $24.68 | $24.15 | $24.65 | $24.65 | 303,300 |
| 2023-06-27 | $23.86 | $24.60 | $23.84 | $24.59 | $24.59 | 460,440 |
| 2023-06-26 | $24.24 | $24.28 | $23.85 | $23.93 | $23.93 | 389,100 |
| 2023-06-21 | $24.40 | $24.76 | $24.11 | $24.34 | $24.34 | 315,300 |
| 2023-06-20 | $24.80 | $25.04 | $24.44 | $24.47 | $24.47 | 379,110 |
| 2023-06-19 | $24.78 | $25.05 | $24.67 | $24.80 | $24.80 | 359,290 |
| 2023-06-16 | $24.92 | $25.36 | $24.71 | $24.78 | $24.78 | 607,900 |
| 2023-06-15 | $25.06 | $26.00 | $24.85 | $25.10 | $25.10 | 1,085,500 |
| 2023-06-14 | $24.94 | $25.00 | $24.53 | $24.83 | $24.83 | 277,500 |
| 2023-06-13 | $24.89 | $25.19 | $24.62 | $24.86 | $24.86 | 394,600 |
| 2023-06-12 | $24.69 | $25.06 | $24.36 | $25.04 | $25.04 | 506,300 |
| 2023-06-09 | $24.88 | $24.99 | $24.47 | $24.68 | $24.68 | 391,140 |
| 2023-06-08 | $25.00 | $25.26 | $24.72 | $24.76 | $24.76 | 453,900 |
| 2023-06-07 | $25.60 | $25.60 | $24.95 | $25.00 | $25.00 | 331,100 |
| 2023-06-06 | $25.97 | $25.97 | $25.37 | $25.37 | $25.37 | 414,000 |
| 2023-06-05 | $26.27 | $27.00 | $25.88 | $25.93 | $25.93 | 609,900 |
| 2023-06-02 | $25.90 | $26.30 | $25.77 | $26.25 | $26.25 | 431,700 |
| 2023-06-01 | $25.46 | $25.99 | $25.29 | $25.89 | $25.89 | 423,900 |
| 2023-05-31 | $25.69 | $26.06 | $25.44 | $25.46 | $25.46 | 300,900 |
| 2023-05-30 | $25.09 | $25.64 | $25.09 | $25.57 | $25.57 | 489,200 |
| 2023-05-29 | $25.83 | $26.00 | $24.71 | $25.34 | $25.34 | 656,800 |
| 2023-05-26 | $25.77 | $26.14 | $25.61 | $25.93 | $25.93 | 362,900 |
| 2023-05-25 | $26.04 | $26.25 | $25.70 | $25.92 | $25.92 | 387,000 |
| 2023-05-24 | $25.65 | $26.28 | $25.50 | $26.03 | $26.03 | 594,450 |
| 2023-05-23 | $25.82 | $25.99 | $25.68 | $25.68 | $25.68 | 416,000 |
| 2023-05-22 | $25.70 | $26.05 | $25.55 | $25.82 | $25.82 | 715,600 |
| 2023-05-19 | $24.95 | $25.76 | $24.71 | $25.57 | $25.57 | 595,100 |
| 2023-05-18 | $24.80 | $25.05 | $24.72 | $24.95 | $24.95 | 309,200 |
| 2023-05-17 | $24.44 | $24.88 | $24.40 | $24.77 | $24.77 | 313,600 |
| 2023-05-16 | $24.80 | $24.80 | $24.31 | $24.44 | $24.44 | 357,700 |
| 2023-05-15 | $24.50 | $24.72 | $24.34 | $24.63 | $24.63 | 298,600 |
| 2023-05-12 | $24.50 | $24.87 | $24.40 | $24.50 | $24.50 | 245,100 |
| 2023-05-11 | $24.80 | $24.80 | $24.35 | $24.58 | $24.58 | 316,490 |
| 2023-05-10 | $23.82 | $24.79 | $23.82 | $24.49 | $24.49 | 582,830 |
| 2023-05-09 | $25.00 | $25.01 | $23.90 | $23.90 | $23.90 | 978,450 |
| 2023-05-08 | $24.55 | $26.00 | $24.03 | $25.03 | $25.03 | 1,168,980 |
| 2023-05-05 | $24.66 | $24.66 | $24.01 | $24.40 | $24.40 | 536,530 |
| 2023-05-04 | $25.17 | $26.57 | $24.22 | $24.44 | $24.44 | 2,177,610 |
| 2023-05-03 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 0 |
| 2023-05-02 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 0 |
| 2023-04-28 | $25.29 | $25.29 | $25.05 | $25.19 | $25.19 | 376,700 |
| 2023-04-27 | $24.56 | $25.52 | $24.55 | $25.09 | $25.09 | 615,720 |
| 2023-04-26 | $24.48 | $25.05 | $23.99 | $24.75 | $24.55 | 504,400 |
| 2023-04-25 | $24.20 | $24.53 | $23.76 | $24.10 | $23.91 | 395,320 |
| 2023-04-24 | $24.19 | $25.09 | $24.09 | $24.73 | $24.53 | 477,380 |
| 2023-04-21 | $25.30 | $25.30 | $24.42 | $24.44 | $24.25 | 435,900 |
| 2023-04-20 | $25.17 | $25.19 | $24.45 | $24.97 | $24.77 | 553,100 |
| 2023-04-19 | $25.50 | $25.50 | $25.02 | $25.17 | $24.97 | 331,300 |
| 2023-04-18 | $25.87 | $25.89 | $25.40 | $25.49 | $25.29 | 429,500 |
| 2023-04-17 | $26.08 | $26.25 | $25.72 | $25.86 | $25.66 | 325,600 |
| 2023-04-14 | $25.85 | $26.18 | $25.79 | $26.07 | $25.86 | 319,500 |
| 2023-04-13 | $26.18 | $26.22 | $25.67 | $25.72 | $25.52 | 309,000 |
| 2023-04-12 | $25.69 | $26.29 | $25.52 | $26.13 | $25.92 | 469,200 |
| 2023-04-11 | $26.08 | $26.08 | $25.48 | $25.69 | $25.49 | 470,650 |
| 2023-04-10 | $26.70 | $26.88 | $25.86 | $26.03 | $25.82 | 926,230 |
| 2023-04-07 | $26.30 | $26.95 | $26.30 | $26.65 | $26.44 | 349,200 |
| 2023-04-06 | $26.40 | $26.77 | $26.13 | $26.53 | $26.32 | 492,500 |
| 2023-04-05 | $26.35 | $26.35 | $26.35 | $26.35 | $26.14 | 0 |
| 2023-04-04 | $26.95 | $27.15 | $26.25 | $26.35 | $26.14 | 616,590 |
| 2023-04-03 | $27.09 | $27.60 | $26.96 | $27.07 | $26.86 | 605,000 |
| 2023-03-31 | $27.09 | $27.54 | $27.09 | $27.20 | $26.98 | 438,200 |
| 2023-03-30 | $27.77 | $27.89 | $27.12 | $27.15 | $26.94 | 521,400 |
| 2023-03-29 | $28.51 | $28.64 | $27.76 | $27.87 | $27.65 | 884,200 |
| 2023-03-28 | $28.80 | $29.40 | $28.35 | $28.63 | $28.40 | 1,331,880 |
| 2023-03-27 | $28.44 | $29.00 | $28.27 | $28.80 | $28.57 | 1,275,840 |
| 2023-03-24 | $27.60 | $28.98 | $27.60 | $28.44 | $28.22 | 1,671,890 |
| 2023-03-23 | $27.57 | $27.77 | $27.16 | $27.50 | $27.28 | 624,130 |
| 2023-03-22 | $27.17 | $27.57 | $27.11 | $27.49 | $27.27 | 527,100 |
| 2023-03-21 | $26.28 | $27.17 | $25.97 | $27.13 | $26.92 | 613,300 |
| 2023-03-20 | $26.33 | $26.59 | $25.81 | $26.12 | $25.91 | 897,960 |
| 2023-03-17 | $26.51 | $26.82 | $26.35 | $26.46 | $26.25 | 413,100 |
| 2023-03-16 | $27.18 | $27.18 | $26.32 | $26.45 | $26.24 | 760,500 |
| 2023-03-15 | $27.19 | $27.45 | $26.97 | $27.12 | $26.91 | 561,000 |
| 2023-03-14 | $27.65 | $27.70 | $26.97 | $27.08 | $26.87 | 413,200 |
| 2023-03-13 | $27.84 | $27.87 | $27.16 | $27.68 | $27.46 | 478,600 |
| 2023-03-10 | $28.31 | $28.44 | $27.60 | $27.74 | $27.52 | 575,000 |
| 2023-03-09 | $28.19 | $28.75 | $28.08 | $28.36 | $28.14 | 438,300 |
| 2023-03-08 | $28.08 | $28.36 | $27.75 | $28.19 | $27.97 | 447,450 |
| 2023-03-07 | $28.82 | $28.97 | $28.21 | $28.21 | $27.99 | 482,300 |
| 2023-03-06 | $28.56 | $28.90 | $28.56 | $28.82 | $28.59 | 628,000 |
| 2023-03-03 | $28.61 | $28.85 | $28.48 | $28.64 | $28.64 | 458,460 |
| 2023-03-02 | $29.13 | $29.13 | $28.56 | $28.68 | $28.68 | 490,310 |
| 2023-03-01 | $28.87 | $29.10 | $28.67 | $28.95 | $28.95 | 470,250 |
| 2023-02-28 | $28.80 | $29.06 | $28.41 | $28.85 | $28.85 | 436,200 |
| 2023-02-27 | $29.25 | $29.40 | $28.78 | $28.80 | $28.80 | 768,260 |
| 2023-02-24 | $29.37 | $29.49 | $28.84 | $29.33 | $29.33 | 587,810 |
| 2023-02-23 | $29.02 | $29.53 | $28.96 | $29.40 | $29.40 | 672,550 |
| 2023-02-22 | $29.36 | $29.74 | $28.97 | $29.02 | $29.02 | 701,950 |
| 2023-02-21 | $29.19 | $29.48 | $29.06 | $29.29 | $29.29 | 744,450 |
| 2023-02-20 | $29.07 | $29.38 | $28.56 | $29.19 | $29.19 | 759,710 |
| 2023-02-17 | $29.60 | $29.78 | $28.98 | $29.07 | $29.07 | 868,860 |
| 2023-02-16 | $30.65 | $30.68 | $29.25 | $29.34 | $29.34 | 1,148,700 |
| 2023-02-15 | $30.98 | $30.98 | $30.23 | $30.47 | $30.47 | 876,700 |
| 2023-02-14 | $31.19 | $31.19 | $30.63 | $30.74 | $30.74 | 694,100 |
| 2023-02-13 | $30.15 | $31.10 | $30.08 | $30.93 | $30.93 | 1,455,000 |
| 2023-02-10 | $30.38 | $30.74 | $29.98 | $30.13 | $30.13 | 756,400 |
| 2023-02-09 | $29.63 | $30.38 | $29.42 | $30.32 | $30.32 | 1,279,600 |
| 2023-02-08 | $29.53 | $29.72 | $29.45 | $29.56 | $29.56 | 470,300 |
| 2023-02-07 | $29.35 | $29.73 | $29.25 | $29.60 | $29.60 | 610,030 |
| 2023-02-06 | $29.43 | $29.59 | $29.26 | $29.34 | $29.34 | 508,300 |
| 2023-02-03 | $29.69 | $29.80 | $29.08 | $29.45 | $29.45 | 731,510 |
| 2023-02-02 | $29.79 | $29.79 | $29.44 | $29.59 | $29.59 | 736,370 |
| 2023-02-01 | $29.69 | $29.80 | $29.33 | $29.78 | $29.78 | 858,810 |
| 2023-01-31 | $29.24 | $29.66 | $28.97 | $29.58 | $29.58 | 865,000 |
| 2023-01-30 | $29.05 | $29.68 | $29.05 | $29.22 | $29.22 | 877,200 |
| 2023-01-20 | $28.90 | $29.20 | $28.61 | $28.99 | $28.99 | 507,000 |
| 2023-01-19 | $28.94 | $29.02 | $28.40 | $28.67 | $28.67 | 396,930 |
| 2023-01-18 | $28.28 | $29.56 | $28.28 | $28.80 | $28.80 | 783,300 |
| 2023-01-17 | $29.06 | $29.24 | $28.26 | $28.26 | $28.26 | 569,400 |
| 2023-01-16 | $28.83 | $29.28 | $28.70 | $29.15 | $29.15 | 594,900 |
| 2023-01-13 | $28.89 | $29.04 | $28.50 | $28.78 | $28.78 | 454,880 |
| 2023-01-12 | $28.87 | $29.28 | $28.68 | $28.84 | $28.84 | 312,900 |
| 2023-01-11 | $29.28 | $29.70 | $28.70 | $28.89 | $28.89 | 657,300 |
| 2023-01-10 | $29.39 | $29.64 | $29.01 | $29.28 | $29.28 | 503,500 |
| 2023-01-09 | $29.73 | $29.95 | $29.20 | $29.40 | $29.40 | 1,000,420 |
| 2023-01-06 | $30.16 | $30.30 | $29.69 | $29.81 | $29.81 | 758,100 |
| 2023-01-05 | $30.65 | $30.65 | $29.60 | $30.19 | $30.19 | 910,530 |
| 2023-01-04 | $30.74 | $30.81 | $29.86 | $30.12 | $30.12 | 829,510 |
| 2023-01-03 | $30.74 | $31.29 | $29.50 | $30.49 | $30.49 | 1,972,140 |
| 2023-01-02 | $30.73 | $30.73 | $30.73 | $30.73 | $30.73 | 0 |
| 2022-12-30 | $31.73 | $32.00 | $30.00 | $30.73 | $30.73 | 2,854,900 |
| 2022-12-29 | $28.67 | $29.23 | $28.51 | $28.73 | $28.73 | 307,820 |
| 2022-12-28 | $29.51 | $29.95 | $28.56 | $28.63 | $28.63 | 598,340 |
| 2022-12-27 | $29.56 | $29.81 | $29.05 | $29.48 | $29.48 | 645,690 |
| 2022-12-26 | $28.06 | $29.65 | $28.06 | $29.47 | $29.47 | 940,480 |
| 2022-12-23 | $28.34 | $28.63 | $27.90 | $28.06 | $28.06 | 485,470 |
| 2022-12-22 | $28.71 | $29.61 | $28.15 | $28.31 | $28.31 | 654,110 |
| 2022-12-21 | $28.74 | $29.58 | $28.50 | $28.70 | $28.70 | 553,470 |
| 2022-12-20 | $28.55 | $29.78 | $28.55 | $29.08 | $29.08 | 369,570 |
| 2022-12-19 | $29.32 | $29.72 | $28.67 | $29.12 | $29.12 | 657,730 |
| 2022-12-16 | $30.50 | $30.72 | $29.23 | $29.39 | $29.39 | 1,245,050 |
| 2022-12-15 | $30.43 | $31.15 | $29.81 | $30.80 | $30.80 | 831,970 |
| 2022-12-14 | $30.36 | $31.97 | $29.96 | $30.41 | $30.41 | 1,246,590 |
| 2022-12-13 | $30.90 | $31.01 | $30.20 | $30.36 | $30.36 | 884,040 |
| 2022-12-12 | $31.91 | $31.91 | $30.84 | $30.99 | $30.99 | 1,098,170 |
| 2022-12-09 | $31.60 | $32.16 | $31.03 | $31.60 | $31.60 | 1,576,630 |
| 2022-12-08 | $30.60 | $31.88 | $30.42 | $31.47 | $31.47 | 1,978,890 |
| 2022-12-07 | $30.31 | $31.18 | $30.00 | $30.60 | $30.60 | 1,548,700 |
| 2022-12-06 | $30.40 | $31.09 | $30.18 | $30.30 | $30.30 | 1,243,220 |
| 2022-12-05 | $31.20 | $32.22 | $30.21 | $30.57 | $30.57 | 1,831,950 |
| 2022-12-01 | $29.95 | $30.80 | $29.95 | $30.35 | $30.35 | 1,257,880 |
| 2022-11-30 | $30.31 | $30.31 | $29.17 | $29.67 | $29.67 | 1,069,320 |
| 2022-11-29 | $29.97 | $30.50 | $29.70 | $29.85 | $29.85 | 1,169,000 |
| 2022-11-28 | $30.43 | $30.97 | $29.58 | $29.79 | $29.79 | 1,376,530 |
| 2022-11-25 | $31.14 | $32.23 | $30.41 | $30.55 | $30.55 | 1,109,910 |
| 2022-11-24 | $31.28 | $31.83 | $30.67 | $31.30 | $31.30 | 741,100 |
| 2022-11-23 | $32.00 | $32.42 | $30.23 | $31.14 | $31.14 | 1,680,100 |
| 2022-11-22 | $31.86 | $32.30 | $31.59 | $32.10 | $32.10 | 1,251,220 |
| 2022-11-21 | $32.60 | $32.93 | $30.93 | $31.97 | $31.97 | 2,635,690 |
| 2022-11-18 | $31.25 | $34.61 | $30.80 | $32.52 | $32.52 | 4,173,400 |
| 2022-11-17 | $30.53 | $32.20 | $30.13 | $30.90 | $30.90 | 2,507,820 |
| 2022-11-16 | $30.73 | $30.74 | $30.04 | $30.59 | $30.59 | 1,580,570 |
| 2022-11-15 | $29.60 | $31.09 | $29.60 | $30.25 | $30.25 | 1,950,560 |
| 2022-11-14 | $30.60 | $30.72 | $29.39 | $29.67 | $29.67 | 1,802,220 |
| 2022-11-11 | $31.33 | $31.44 | $30.36 | $30.62 | $30.62 | 2,246,920 |
| 2022-11-10 | $30.16 | $32.99 | $29.61 | $30.75 | $30.75 | 3,841,210 |
| 2022-11-09 | $29.21 | $31.00 | $29.21 | $30.64 | $30.64 | 2,944,080 |
| 2022-11-08 | $29.39 | $29.69 | $28.66 | $29.66 | $29.66 | 2,305,250 |
| 2022-11-07 | $29.35 | $29.90 | $28.66 | $29.23 | $29.23 | 2,755,240 |
| 2022-11-04 | $29.20 | $30.26 | $28.46 | $29.57 | $29.57 | 4,365,540 |
| 2022-11-03 | $25.60 | $29.50 | $25.28 | $29.50 | $29.50 | 5,562,260 |
| 2022-11-02 | $25.53 | $25.94 | $25.02 | $25.80 | $25.80 | 2,882,080 |
| 2022-11-01 | $26.88 | $27.05 | $25.66 | $26.86 | $26.86 | 2,786,260 |
| 2022-10-31 | $26.23 | $26.99 | $25.96 | $26.78 | $26.78 | 1,866,660 |
| 2022-10-28 | $26.89 | $26.89 | $25.73 | $25.82 | $25.82 | 906,310 |
| 2022-10-27 | $26.56 | $26.93 | $26.35 | $26.64 | $26.64 | 1,220,100 |
| 2022-10-26 | $26.20 | $26.63 | $26.01 | $26.56 | $26.56 | 1,122,760 |
| 2022-10-25 | $25.55 | $26.28 | $25.00 | $26.28 | $26.28 | 1,203,760 |
| 2022-10-24 | $26.33 | $26.42 | $25.27 | $25.49 | $25.49 | 1,096,040 |
| 2022-10-21 | $26.00 | $26.12 | $25.62 | $25.95 | $25.95 | 587,780 |
| 2022-10-20 | $26.74 | $26.74 | $25.82 | $26.00 | $26.00 | 1,101,400 |
| 2022-10-19 | $26.17 | $26.99 | $26.17 | $26.75 | $26.75 | 1,712,900 |
| 2022-10-18 | $27.07 | $27.07 | $25.80 | $26.67 | $26.67 | 1,269,400 |
| 2022-10-17 | $26.08 | $27.16 | $25.98 | $26.72 | $26.72 | 1,512,610 |
| 2022-10-14 | $25.60 | $26.35 | $25.35 | $26.11 | $26.11 | 1,516,500 |
| 2022-10-13 | $24.84 | $26.09 | $24.50 | $25.66 | $25.66 | 1,688,150 |
| 2022-10-12 | $24.62 | $24.88 | $23.80 | $24.85 | $24.85 | 1,440,500 |
| 2022-10-11 | $24.60 | $24.81 | $24.22 | $24.62 | $24.62 | 1,043,900 |
| 2022-10-10 | $25.52 | $25.64 | $24.46 | $24.59 | $24.59 | 1,079,710 |
| 2022-09-30 | $25.83 | $26.17 | $25.43 | $25.52 | $25.52 | 996,150 |
| 2022-09-29 | $26.95 | $27.16 | $25.76 | $26.08 | $26.08 | 1,557,790 |
| 2022-09-28 | $27.08 | $28.12 | $26.41 | $26.82 | $26.82 | 2,243,280 |
| 2022-09-27 | $26.73 | $27.29 | $26.42 | $27.19 | $27.19 | 1,703,490 |
| 2022-09-26 | $27.39 | $27.44 | $26.23 | $26.70 | $26.70 | 2,192,330 |
| 2022-09-23 | $28.41 | $28.80 | $27.19 | $27.45 | $27.45 | 2,067,630 |
| 2022-09-22 | $28.20 | $28.94 | $27.81 | $28.31 | $28.31 | 1,737,690 |
| 2022-09-21 | $29.99 | $30.42 | $28.12 | $28.46 | $28.46 | 2,949,200 |
| 2022-09-20 | $31.45 | $31.95 | $29.43 | $29.82 | $29.82 | 3,252,260 |
| 2022-09-19 | $30.78 | $31.88 | $29.30 | $31.20 | $31.20 | 5,013,470 |
| 2022-09-16 | $34.67 | $35.28 | $30.00 | $30.17 | $30.17 | 7,066,220 |
| 2022-09-15 | $37.50 | $39.50 | $34.60 | $34.60 | $34.60 | 7,202,870 |
| 2022-09-14 | $36.05 | $36.75 | $34.34 | $36.34 | $36.34 | 3,866,740 |
| 2022-09-13 | $37.62 | $38.08 | $33.07 | $36.82 | $36.82 | 6,582,980 |
| 2022-09-12 | $37.25 | $37.25 | $37.25 | $37.25 | $37.25 | 0 |
| 2022-09-09 | $39.47 | $39.79 | $36.40 | $37.25 | $37.25 | 5,572,770 |
| 2022-09-08 | $35.30 | $39.60 | $35.30 | $38.70 | $38.70 | 9,713,990 |
| 2022-09-07 | $31.39 | $36.48 | $31.02 | $35.27 | $35.27 | 5,674,120 |
| 2022-09-06 | $31.22 | $31.90 | $30.66 | $31.35 | $31.35 | 2,088,060 |
| 2022-09-05 | $30.72 | $31.99 | $30.51 | $31.60 | $31.60 | 2,469,900 |
| 2022-09-02 | $29.42 | $30.82 | $29.08 | $30.72 | $30.72 | 2,800,520 |
| 2022-09-01 | $27.76 | $30.35 | $27.64 | $30.03 | $30.03 | 3,224,550 |
| 2022-08-31 | $27.89 | $28.62 | $26.90 | $27.76 | $27.76 | 1,503,040 |
| 2022-08-30 | $26.86 | $28.11 | $26.52 | $28.11 | $28.11 | 713,800 |
| 2022-08-29 | $26.26 | $27.55 | $25.89 | $27.30 | $27.30 | 709,610 |
| 2022-08-26 | $26.13 | $26.68 | $26.00 | $26.19 | $26.19 | 618,610 |
| 2022-08-25 | $26.14 | $26.59 | $25.36 | $26.00 | $26.00 | 583,390 |
| 2022-08-24 | $27.57 | $27.57 | $26.03 | $26.15 | $26.15 | 832,950 |
| 2022-08-23 | $27.38 | $27.68 | $27.02 | $27.43 | $27.43 | 638,890 |
| 2022-08-22 | $26.85 | $27.34 | $26.81 | $27.27 | $27.27 | 554,840 |
| 2022-08-19 | $27.93 | $28.07 | $26.69 | $26.85 | $26.85 | 972,110 |
| 2022-08-18 | $27.80 | $27.96 | $27.35 | $27.85 | $27.85 | 696,550 |
| 2022-08-17 | $28.59 | $28.59 | $27.41 | $27.81 | $27.81 | 1,114,740 |
| 2022-08-16 | $27.88 | $28.65 | $27.50 | $28.48 | $28.48 | 1,088,030 |
| 2022-08-15 | $27.47 | $27.77 | $27.20 | $27.64 | $27.64 | 678,870 |
| 2022-08-12 | $26.99 | $27.83 | $26.71 | $27.47 | $27.47 | 934,450 |
| 2022-08-11 | $26.96 | $27.26 | $26.68 | $26.99 | $26.99 | 615,300 |
| 2022-08-10 | $26.95 | $27.15 | $26.79 | $26.95 | $26.95 | 549,800 |
| 2022-08-09 | $26.78 | $27.22 | $26.70 | $26.86 | $26.86 | 842,100 |
| 2022-08-08 | $26.15 | $27.30 | $25.80 | $26.84 | $26.84 | 1,198,260 |
| 2022-08-05 | $26.28 | $26.53 | $25.70 | $26.25 | $26.25 | 1,200,590 |
| 2022-08-04 | $25.17 | $26.31 | $25.15 | $26.28 | $26.28 | 1,339,710 |
| 2022-08-03 | $25.11 | $25.66 | $25.01 | $25.19 | $25.19 | 1,015,010 |
| 2022-08-02 | $24.80 | $25.35 | $23.90 | $24.95 | $24.95 | 1,051,330 |
| 2022-08-01 | $24.48 | $25.39 | $24.21 | $25.05 | $25.05 | 576,720 |
| 2022-07-29 | $24.70 | $25.00 | $24.42 | $24.48 | $24.48 | 351,400 |
| 2022-07-28 | $24.38 | $24.99 | $24.25 | $24.82 | $24.82 | 437,390 |
| 2022-07-27 | $24.40 | $24.59 | $24.16 | $24.39 | $24.39 | 395,400 |
| 2022-07-26 | $24.40 | $24.60 | $24.01 | $24.38 | $24.38 | 373,300 |
| 2022-07-25 | $25.20 | $25.20 | $24.44 | $24.45 | $24.45 | 484,810 |
| 2022-07-22 | $24.80 | $25.31 | $24.66 | $24.89 | $24.89 | 581,400 |
| 2022-07-21 | $25.20 | $25.52 | $24.64 | $24.68 | $24.68 | 747,820 |
| 2022-07-20 | $25.44 | $25.98 | $24.70 | $25.28 | $25.28 | 1,124,520 |
| 2022-07-19 | $24.00 | $25.98 | $23.67 | $25.38 | $25.38 | 2,208,290 |
| 2022-07-18 | $22.80 | $23.96 | $22.80 | $23.81 | $23.81 | 852,500 |
| 2022-07-15 | $24.89 | $24.89 | $23.09 | $23.16 | $23.16 | 1,239,600 |
| 2022-07-14 | $23.28 | $24.49 | $23.02 | $24.14 | $24.14 | 1,617,020 |
| 2022-07-13 | $23.40 | $23.94 | $23.00 | $23.14 | $23.14 | 1,194,310 |
| 2022-07-12 | $22.30 | $24.15 | $21.98 | $23.40 | $23.40 | 1,755,500 |
| 2022-07-11 | $22.40 | $22.50 | $21.79 | $22.30 | $22.30 | 442,100 |
| 2022-07-08 | $22.24 | $22.60 | $22.12 | $22.39 | $22.39 | 387,100 |
| 2022-07-07 | $21.75 | $22.24 | $21.66 | $22.13 | $22.13 | 323,200 |
| 2022-07-06 | $22.38 | $22.38 | $21.50 | $21.75 | $21.75 | 551,180 |
| 2022-07-05 | $22.50 | $22.75 | $21.95 | $22.14 | $22.14 | 322,840 |
| 2022-07-04 | $22.54 | $22.54 | $22.15 | $22.44 | $22.44 | 268,910 |
| 2022-07-01 | $22.80 | $22.80 | $22.20 | $22.28 | $22.28 | 257,800 |
| 2022-06-30 | $22.52 | $22.79 | $22.30 | $22.39 | $22.39 | 360,280 |
| 2022-06-29 | $23.13 | $23.25 | $22.51 | $22.51 | $22.51 | 517,400 |
| 2022-06-28 | $22.48 | $23.18 | $22.36 | $23.16 | $23.16 | 656,140 |
| 2022-06-27 | $22.47 | $22.66 | $22.16 | $22.36 | $22.36 | 328,650 |
| 2022-06-24 | $21.83 | $22.40 | $21.70 | $22.25 | $22.25 | 423,300 |
| 2022-06-23 | $21.50 | $21.91 | $21.35 | $21.72 | $21.72 | 237,150 |
| 2022-06-22 | $22.06 | $22.30 | $21.55 | $21.56 | $21.56 | 427,100 |
| 2022-06-21 | $22.53 | $22.55 | $21.92 | $22.08 | $22.08 | 307,100 |
| 2022-06-20 | $22.10 | $22.51 | $21.83 | $22.37 | $22.37 | 423,900 |
| 2022-06-17 | $22.29 | $22.29 | $21.55 | $22.02 | $22.02 | 744,630 |
| 2022-06-16 | $22.40 | $22.66 | $22.21 | $22.29 | $22.29 | 370,010 |
| 2022-06-15 | $22.96 | $23.16 | $22.46 | $22.54 | $22.54 | 528,200 |
| 2022-06-14 | $22.64 | $22.90 | $22.05 | $22.90 | $22.90 | 574,700 |
| 2022-06-13 | $22.67 | $22.88 | $22.30 | $22.65 | $22.65 | 255,800 |
| 2022-06-10 | $22.55 | $22.95 | $22.30 | $22.67 | $22.67 | 349,680 |
| 2022-06-09 | $22.91 | $23.00 | $22.30 | $22.61 | $22.61 | 338,000 |
| 2022-06-08 | $23.35 | $23.50 | $22.60 | $22.90 | $22.90 | 438,480 |
| 2022-06-07 | $23.94 | $23.99 | $23.26 | $23.40 | $23.40 | 395,090 |
| 2022-06-06 | $23.25 | $23.86 | $23.15 | $23.79 | $23.79 | 745,000 |
| 2022-06-02 | $22.74 | $23.20 | $22.40 | $23.15 | $23.15 | 490,460 |
| 2022-06-01 | $22.81 | $23.22 | $22.50 | $22.90 | $22.90 | 532,300 |
| 2022-05-31 | $22.95 | $23.15 | $22.49 | $23.01 | $23.01 | 369,680 |
| 2022-05-30 | $22.88 | $23.04 | $22.61 | $22.82 | $22.82 | 373,600 |
| 2022-05-27 | $22.77 | $23.17 | $22.52 | $22.96 | $22.96 | 449,100 |
| 2022-05-26 | $22.15 | $22.78 | $21.92 | $22.78 | $22.78 | 361,300 |
| 2022-05-25 | $22.28 | $22.66 | $22.10 | $22.64 | $22.64 | 353,700 |
| 2022-05-24 | $23.06 | $23.18 | $22.06 | $22.06 | $22.06 | 406,100 |
| 2022-05-23 | $22.91 | $23.15 | $22.82 | $23.06 | $23.06 | 279,080 |
| 2022-05-20 | $22.97 | $23.30 | $22.76 | $22.86 | $22.86 | 293,400 |
| 2022-05-19 | $22.30 | $22.94 | $22.28 | $22.87 | $22.87 | 321,800 |
| 2022-05-18 | $22.70 | $23.13 | $22.51 | $22.64 | $22.64 | 363,200 |
| 2022-05-17 | $22.55 | $22.87 | $22.05 | $22.71 | $22.71 | 364,100 |
| 2022-05-16 | $22.98 | $22.98 | $22.21 | $22.74 | $22.74 | 373,900 |
| 2022-05-13 | $22.54 | $22.93 | $22.40 | $22.74 | $22.74 | 452,200 |
| 2022-05-12 | $22.58 | $23.07 | $22.58 | $22.81 | $22.51 | 462,730 |
| 2022-05-11 | $22.50 | $23.13 | $22.16 | $22.58 | $22.29 | 620,300 |
| 2022-05-10 | $22.11 | $22.62 | $21.68 | $22.38 | $22.09 | 426,620 |
| 2022-05-09 | $21.28 | $22.28 | $21.28 | $22.11 | $21.82 | 377,820 |
| 2022-05-06 | $21.15 | $22.03 | $20.91 | $21.60 | $21.32 | 678,000 |
| 2022-05-05 | $20.46 | $21.70 | $20.30 | $21.52 | $21.24 | 742,380 |
| 2022-05-04 | $20.62 | $20.62 | $20.62 | $20.62 | $20.35 | 0 |
| 2022-05-03 | $20.62 | $20.62 | $20.62 | $20.62 | $20.35 | 0 |
| 2022-04-29 | $18.84 | $21.15 | $18.52 | $20.62 | $20.35 | 993,760 |
| 2022-04-28 | $19.00 | $19.74 | $18.80 | $18.84 | $18.59 | 600,700 |
| 2022-04-27 | $18.70 | $19.27 | $17.90 | $19.20 | $18.95 | 541,670 |
| 2022-04-26 | $20.30 | $20.46 | $18.55 | $18.72 | $18.48 | 872,820 |
| 2022-04-25 | $23.30 | $23.39 | $20.50 | $20.61 | $20.34 | 1,301,270 |
| 2022-04-22 | $23.25 | $24.45 | $22.20 | $23.93 | $23.62 | 1,350,100 |
| 2022-04-21 | $22.74 | $24.66 | $22.23 | $23.47 | $23.16 | 1,045,780 |
| 2022-04-20 | $23.09 | $23.38 | $22.55 | $22.80 | $22.50 | 295,480 |
| 2022-04-19 | $22.73 | $23.17 | $22.72 | $22.91 | $22.61 | 194,780 |
| 2022-04-18 | $22.40 | $22.96 | $21.91 | $22.73 | $22.43 | 241,900 |
| 2022-04-15 | $23.06 | $23.06 | $22.35 | $22.43 | $22.14 | 354,600 |
| 2022-04-14 | $23.52 | $23.59 | $23.10 | $23.29 | $22.99 | 199,000 |
| 2022-04-13 | $23.90 | $23.90 | $23.08 | $23.20 | $22.90 | 349,300 |
| 2022-04-12 | $23.54 | $23.88 | $23.00 | $23.88 | $23.57 | 682,100 |
| 2022-04-11 | $24.15 | $24.30 | $23.55 | $23.55 | $23.24 | 367,400 |
| 2022-04-08 | $25.08 | $25.14 | $24.45 | $24.60 | $24.28 | 889,070 |
| 2022-04-07 | $26.24 | $26.70 | $26.09 | $26.13 | $25.79 | 599,750 |
| 2022-04-06 | $26.21 | $26.68 | $26.05 | $26.45 | $26.11 | 649,700 |
| 2022-04-05 | $26.13 | $26.13 | $26.13 | $26.13 | $25.79 | 0 |
| 2022-04-04 | $26.13 | $26.13 | $26.13 | $26.13 | $25.79 | 0 |
| 2022-04-01 | $25.51 | $26.27 | $25.26 | $26.13 | $25.79 | 780,030 |
| 2022-03-31 | $24.96 | $25.86 | $24.72 | $25.68 | $25.35 | 711,640 |
| 2022-03-30 | $24.55 | $24.97 | $24.55 | $24.85 | $24.53 | 331,070 |
| 2022-03-29 | $25.19 | $25.34 | $24.51 | $24.55 | $24.23 | 298,200 |
| 2022-03-28 | $25.25 | $25.50 | $24.53 | $25.19 | $24.86 | 345,700 |
| 2022-03-25 | $25.01 | $26.38 | $25.00 | $25.21 | $24.88 | 673,600 |
| 2022-03-24 | $25.51 | $25.51 | $24.50 | $25.02 | $24.69 | 309,700 |
| 2022-03-23 | $25.41 | $25.79 | $25.13 | $25.52 | $25.19 | 368,800 |
| 2022-03-22 | $25.02 | $25.50 | $24.89 | $25.24 | $24.91 | 318,850 |
| 2022-03-21 | $25.37 | $25.50 | $25.00 | $25.31 | $24.98 | 303,100 |
| 2022-03-18 | $24.85 | $25.41 | $24.80 | $25.37 | $25.04 | 227,500 |
| 2022-03-17 | $25.25 | $25.56 | $25.00 | $25.12 | $24.79 | 384,400 |
| 2022-03-16 | $24.48 | $25.00 | $23.55 | $24.99 | $24.66 | 556,000 |
| 2022-03-15 | $25.05 | $25.41 | $23.90 | $23.96 | $23.65 | 417,200 |
| 2022-03-14 | $26.01 | $26.01 | $25.14 | $25.15 | $24.82 | 304,600 |
| 2022-03-11 | $26.12 | $26.20 | $25.00 | $26.03 | $25.69 | 542,100 |
| 2022-03-10 | $26.12 | $26.68 | $26.12 | $26.34 | $26.00 | 382,280 |
| 2022-03-09 | $26.47 | $26.60 | $24.63 | $25.95 | $25.61 | 487,600 |
| 2022-03-08 | $27.10 | $27.40 | $26.01 | $26.30 | $25.96 | 526,800 |
| 2022-03-07 | $27.80 | $27.90 | $27.04 | $27.16 | $26.81 | 381,920 |
| 2022-03-04 | $28.25 | $28.25 | $27.60 | $27.80 | $27.44 | 312,400 |
| 2022-03-03 | $28.33 | $28.34 | $27.80 | $28.03 | $27.67 | 424,280 |
| 2022-03-02 | $28.04 | $28.38 | $28.02 | $28.18 | $27.81 | 284,280 |
| 2022-03-01 | $27.90 | $28.28 | $27.70 | $28.15 | $27.78 | 434,580 |
| 2022-02-28 | $27.97 | $28.34 | $26.94 | $27.69 | $27.33 | 507,100 |
| 2022-02-25 | $28.00 | $28.30 | $27.76 | $27.96 | $27.60 | 409,300 |
| 2022-02-24 | $28.51 | $29.19 | $27.19 | $27.61 | $27.25 | 1,072,600 |
| 2022-02-23 | $28.21 | $29.02 | $28.21 | $28.91 | $28.53 | 515,000 |
| 2022-02-22 | $28.80 | $28.87 | $28.15 | $28.57 | $28.20 | 397,980 |
| 2022-02-21 | $28.76 | $28.93 | $28.60 | $28.91 | $28.53 | 281,980 |
| 2022-02-18 | $28.80 | $28.80 | $28.21 | $28.78 | $28.41 | 228,400 |
| 2022-02-17 | $28.86 | $29.12 | $28.65 | $28.80 | $28.43 | 562,400 |
| 2022-02-16 | $28.60 | $28.88 | $28.49 | $28.79 | $28.42 | 277,930 |
| 2022-02-15 | $28.65 | $28.71 | $28.20 | $28.62 | $28.25 | 253,600 |
| 2022-02-14 | $27.72 | $28.72 | $27.50 | $28.53 | $28.16 | 294,100 |
| 2022-02-11 | $28.53 | $28.63 | $27.85 | $28.03 | $27.67 | 240,300 |
| 2022-02-10 | $28.54 | $28.92 | $28.25 | $28.58 | $28.21 | 275,400 |
| 2022-02-09 | $28.31 | $28.77 | $28.31 | $28.73 | $28.36 | 220,630 |
| 2022-02-08 | $28.10 | $28.58 | $27.98 | $28.56 | $28.19 | 329,000 |
| 2022-02-07 | $27.81 | $28.41 | $27.81 | $28.15 | $27.78 | 290,370 |
| 2022-02-04 | $27.75 | $27.75 | $27.75 | $27.75 | $27.39 | 0 |
| 2022-02-03 | $27.75 | $27.75 | $27.75 | $27.75 | $27.39 | 0 |
| 2022-02-02 | $27.75 | $27.75 | $27.75 | $27.75 | $27.39 | 0 |
| 2022-02-01 | $27.75 | $27.75 | $27.75 | $27.75 | $27.39 | 0 |
| 2022-01-28 | $27.20 | $28.07 | $27.00 | $27.75 | $27.39 | 362,250 |
| 2022-01-27 | $28.25 | $28.25 | $26.93 | $26.93 | $26.58 | 467,400 |
| 2022-01-26 | $27.62 | $28.40 | $27.53 | $27.98 | $27.62 | 263,800 |
| 2022-01-25 | $28.29 | $28.30 | $27.33 | $27.62 | $27.26 | 505,100 |
| 2022-01-24 | $29.20 | $29.20 | $28.15 | $28.30 | $27.93 | 329,700 |
| 2022-01-21 | $29.22 | $29.49 | $28.70 | $28.72 | $28.35 | 465,300 |
| 2022-01-20 | $30.30 | $30.33 | $28.94 | $29.20 | $28.82 | 778,180 |
| 2022-01-19 | $30.12 | $30.74 | $30.05 | $30.33 | $29.94 | 432,600 |
| 2022-01-18 | $31.31 | $31.39 | $30.03 | $30.12 | $29.73 | 841,300 |
| 2022-01-17 | $30.45 | $31.27 | $30.45 | $31.21 | $30.80 | 734,590 |
| 2022-01-14 | $31.18 | $31.29 | $30.40 | $30.60 | $30.20 | 585,800 |
| 2022-01-13 | $31.52 | $31.62 | $31.00 | $31.23 | $30.82 | 506,700 |
| 2022-01-12 | $30.93 | $31.55 | $30.85 | $31.52 | $31.11 | 758,800 |
| 2022-01-11 | $30.72 | $31.49 | $30.72 | $30.95 | $30.55 | 632,600 |
| 2022-01-10 | $30.40 | $30.76 | $30.00 | $30.72 | $30.32 | 507,700 |
| 2022-01-07 | $31.00 | $31.29 | $30.40 | $30.40 | $30.00 | 655,100 |
| 2022-01-06 | $30.64 | $31.41 | $30.45 | $31.00 | $30.60 | 764,300 |
| 2022-01-05 | $30.65 | $30.98 | $30.30 | $30.64 | $30.24 | 666,250 |
| 2022-01-04 | $30.45 | $30.98 | $30.28 | $30.71 | $30.31 | 649,600 |
| 2022-01-03 | $30.27 | $30.27 | $30.27 | $30.27 | $29.88 | 0 |
| 2021-12-31 | $30.16 | $30.38 | $30.03 | $30.27 | $29.88 | 401,230 |
| 2021-12-30 | $30.36 | $30.69 | $30.02 | $30.19 | $29.80 | 608,300 |
| 2021-12-29 | $30.21 | $30.80 | $29.57 | $30.36 | $29.96 | 744,690 |
| 2021-12-28 | $30.07 | $30.76 | $29.90 | $30.21 | $29.82 | 674,500 |
| 2021-12-27 | $29.29 | $30.88 | $29.11 | $30.07 | $29.68 | 1,071,440 |
| 2021-12-24 | $30.00 | $30.35 | $29.21 | $29.28 | $28.90 | 1,068,700 |
| 2021-12-23 | $30.77 | $30.77 | $30.05 | $30.05 | $29.66 | 995,100 |
| 2021-12-22 | $31.45 | $31.45 | $30.73 | $30.83 | $30.43 | 942,200 |
| 2021-12-21 | $31.00 | $31.35 | $30.80 | $31.23 | $30.82 | 805,100 |
| 2021-12-20 | $31.65 | $32.20 | $30.82 | $31.04 | $30.64 | 1,369,230 |
| 2021-12-17 | $33.40 | $33.51 | $31.80 | $31.99 | $31.57 | 2,469,010 |
| 2021-12-16 | $35.00 | $37.24 | $33.61 | $33.86 | $33.42 | 4,171,010 |
| 2021-12-15 | $34.40 | $36.19 | $33.80 | $35.60 | $35.14 | 3,108,270 |
| 2021-12-14 | $35.01 | $35.98 | $34.36 | $34.40 | $33.95 | 2,188,940 |
| 2021-12-13 | $35.20 | $35.77 | $34.08 | $34.56 | $34.11 | 2,060,760 |
| 2021-12-10 | $34.52 | $34.88 | $33.73 | $34.44 | $33.99 | 1,714,550 |
| 2021-12-09 | $35.43 | $35.91 | $34.52 | $34.65 | $34.20 | 2,676,550 |
| 2021-12-08 | $33.45 | $36.50 | $32.90 | $35.42 | $34.96 | 4,665,530 |
| 2021-12-07 | $31.58 | $34.14 | $30.68 | $33.92 | $33.48 | 3,425,330 |
| 2021-12-06 | $31.13 | $32.28 | $30.46 | $31.80 | $31.39 | 1,308,210 |
| 2021-12-03 | $31.13 | $31.13 | $31.13 | $31.13 | $30.72 | 515,470 |
| 2021-12-02 | $31.38 | $31.38 | $31.38 | $31.38 | $30.97 | 673,660 |
| 2021-12-01 | $30.86 | $32.60 | $30.86 | $31.96 | $31.54 | 1,175,470 |
| 2021-11-30 | $30.38 | $31.50 | $30.25 | $31.07 | $30.67 | 688,800 |
| 2021-11-29 | $30.18 | $30.90 | $30.18 | $30.67 | $30.27 | 563,160 |
| 2021-11-26 | $31.04 | $31.30 | $30.61 | $31.07 | $30.67 | 547,020 |
| 2021-11-25 | $31.30 | $31.48 | $30.94 | $31.22 | $30.81 | 583,950 |
| 2021-11-24 | $30.48 | $31.47 | $30.38 | $31.23 | $30.82 | 908,550 |
| 2021-11-23 | $30.89 | $31.39 | $30.20 | $30.62 | $30.22 | 736,400 |
| 2021-11-22 | $30.79 | $31.00 | $30.39 | $30.48 | $30.08 | 792,900 |
| 2021-11-19 | $29.53 | $31.00 | $29.35 | $30.80 | $30.40 | 1,369,520 |
| 2021-11-18 | $29.92 | $30.50 | $29.28 | $29.40 | $29.02 | 689,100 |
| 2021-11-17 | $30.00 | $30.45 | $29.72 | $30.15 | $29.76 | 578,450 |
| 2021-11-16 | $30.40 | $30.50 | $29.88 | $29.91 | $29.52 | 974,910 |
| 2021-11-15 | $29.26 | $30.58 | $29.23 | $30.50 | $30.10 | 1,224,700 |
| 2021-11-12 | $28.90 | $29.70 | $28.67 | $29.44 | $29.06 | 943,380 |
| 2021-11-11 | $28.46 | $29.07 | $28.41 | $28.90 | $28.52 | 697,300 |
| 2021-11-10 | $28.24 | $28.93 | $27.74 | $28.60 | $28.23 | 882,100 |
| 2021-11-09 | $28.49 | $28.50 | $28.01 | $28.26 | $27.89 | 393,300 |
| 2021-11-08 | $27.85 | $28.32 | $27.60 | $28.20 | $27.83 | 461,600 |
| 2021-11-05 | $27.66 | $27.66 | $27.66 | $27.66 | $27.30 | 501,910 |
| 2021-11-04 | $27.30 | $27.69 | $27.01 | $27.66 | $27.30 | 309,500 |
| 2021-11-03 | $27.15 | $27.36 | $26.83 | $27.19 | $26.84 | 370,570 |
| 2021-11-02 | $28.00 | $28.14 | $26.89 | $27.12 | $26.77 | 465,990 |
| 2021-11-01 | $27.30 | $28.10 | $27.15 | $27.80 | $27.44 | 426,090 |
| 2021-10-29 | $26.73 | $27.37 | $26.23 | $27.23 | $26.88 | 462,400 |
| 2021-10-28 | $27.24 | $27.25 | $26.00 | $26.74 | $26.39 | 640,510 |
| 2021-10-27 | $28.63 | $28.88 | $26.81 | $27.24 | $26.89 | 812,900 |
| 2021-10-26 | $28.46 | $28.96 | $28.46 | $28.65 | $28.28 | 356,520 |
| 2021-10-25 | $28.95 | $29.20 | $28.40 | $28.45 | $28.08 | 523,950 |
| 2021-10-22 | $28.97 | $29.31 | $28.91 | $28.95 | $28.57 | 360,550 |
| 2021-10-21 | $29.49 | $29.61 | $28.95 | $28.97 | $28.59 | 487,710 |
| 2021-10-20 | $30.07 | $30.19 | $29.54 | $29.57 | $29.18 | 471,890 |
| 2021-10-19 | $29.69 | $30.16 | $29.63 | $30.06 | $29.67 | 408,220 |
| 2021-10-18 | $29.60 | $29.89 | $29.55 | $29.74 | $29.35 | 348,030 |
| 2021-10-15 | $30.34 | $30.35 | $29.63 | $29.71 | $29.32 | 369,140 |
| 2021-10-14 | $29.80 | $30.29 | $29.56 | $30.20 | $29.81 | 447,890 |
| 2021-10-13 | $29.70 | $29.91 | $29.41 | $29.84 | $29.45 | 305,500 |
| 2021-10-12 | $29.80 | $30.32 | $29.00 | $29.43 | $29.05 | 495,360 |
| 2021-10-11 | $30.02 | $30.55 | $30.00 | $30.10 | $29.71 | 344,040 |
| 2021-10-08 | $29.90 | $30.62 | $29.90 | $30.17 | $29.78 | 348,440 |
| 2021-10-07 | $29.76 | $29.76 | $29.76 | $29.76 | $29.37 | 0 |
| 2021-10-06 | $29.76 | $29.76 | $29.76 | $29.76 | $29.37 | 0 |
| 2021-09-30 | $28.85 | $29.90 | $28.85 | $29.76 | $29.37 | 348,840 |
| 2021-09-29 | $29.80 | $29.94 | $29.51 | $29.57 | $29.18 | 599,120 |
| 2021-09-28 | $30.09 | $30.40 | $30.01 | $30.12 | $29.73 | 459,900 |
| 2021-09-27 | $31.40 | $31.49 | $30.08 | $30.10 | $29.71 | 977,360 |
| 2021-09-24 | $32.01 | $32.12 | $31.18 | $31.30 | $30.89 | 1,174,750 |
| 2021-09-23 | $32.10 | $32.17 | $31.67 | $31.75 | $31.34 | 917,500 |
| 2021-09-22 | $31.99 | $32.50 | $31.66 | $31.82 | $31.41 | 925,160 |
| 2021-09-21 | $32.47 | $32.47 | $32.47 | $32.47 | $32.05 | 0 |
| 2021-09-20 | $32.47 | $32.47 | $32.47 | $32.47 | $32.05 | 0 |
| 2021-09-17 | $33.23 | $33.60 | $31.85 | $32.47 | $32.05 | 1,228,410 |
| 2021-09-16 | $33.45 | $34.30 | $33.01 | $33.40 | $32.97 | 1,706,320 |
| 2021-09-15 | $31.87 | $34.67 | $31.87 | $33.73 | $33.29 | 2,701,410 |
| 2021-09-14 | $32.24 | $32.51 | $31.82 | $31.85 | $31.44 | 750,790 |
| 2021-09-13 | $32.09 | $32.70 | $31.40 | $32.54 | $32.12 | 1,054,660 |
| 2021-09-10 | $32.42 | $32.44 | $31.90 | $32.09 | $31.67 | 794,670 |
| 2021-09-09 | $33.14 | $33.17 | $32.40 | $32.42 | $32.00 | 858,900 |
| 2021-09-08 | $32.88 | $33.25 | $32.73 | $32.98 | $32.55 | 1,032,910 |
| 2021-09-07 | $32.52 | $33.26 | $32.30 | $32.98 | $32.55 | 1,244,650 |
| 2021-09-06 | $31.90 | $32.86 | $31.75 | $32.52 | $32.10 | 901,180 |
| 2021-09-03 | $32.30 | $33.08 | $31.90 | $31.91 | $31.49 | 1,085,030 |
| 2021-09-02 | $31.61 | $32.29 | $31.60 | $32.25 | $31.83 | 805,300 |
| 2021-09-01 | $32.52 | $32.87 | $31.31 | $31.89 | $31.47 | 1,255,140 |
| 2021-08-31 | $32.22 | $32.68 | $31.62 | $32.60 | $32.18 | 1,833,150 |
| 2021-08-30 | $34.59 | $34.78 | $32.30 | $32.38 | $31.96 | 3,119,900 |
| 2021-08-27 | $35.82 | $35.98 | $34.80 | $34.80 | $34.35 | 1,695,400 |
| 2021-08-26 | $35.50 | $36.42 | $34.91 | $36.04 | $35.57 | 2,557,850 |
| 2021-08-25 | $35.54 | $36.69 | $34.56 | $35.75 | $35.28 | 2,013,280 |
| 2021-08-24 | $35.86 | $37.26 | $35.46 | $35.65 | $35.19 | 1,471,520 |
| 2021-08-23 | $34.81 | $36.12 | $34.63 | $35.80 | $35.33 | 1,595,760 |
| 2021-08-20 | $35.48 | $35.95 | $34.10 | $34.50 | $34.05 | 1,346,520 |
| 2021-08-19 | $35.30 | $35.72 | $34.35 | $35.57 | $35.11 | 1,245,530 |
| 2021-08-18 | $34.60 | $35.90 | $34.60 | $35.48 | $35.02 | 1,147,940 |
| 2021-08-17 | $36.00 | $36.65 | $34.87 | $34.91 | $34.46 | 1,734,590 |
| 2021-08-16 | $37.75 | $38.00 | $36.50 | $36.51 | $36.03 | 2,239,380 |
| 2021-08-13 | $37.68 | $38.99 | $36.82 | $38.11 | $37.61 | 3,091,520 |
| 2021-08-12 | $38.10 | $38.10 | $36.50 | $37.14 | $36.66 | 2,218,550 |
| 2021-08-11 | $39.31 | $39.31 | $37.20 | $38.16 | $37.66 | 2,568,190 |
| 2021-08-10 | $39.65 | $39.85 | $38.00 | $38.49 | $37.99 | 3,936,730 |
| 2021-08-09 | $35.96 | $41.00 | $35.60 | $39.35 | $38.84 | 5,333,160 |
| 2021-08-06 | $37.11 | $37.18 | $34.00 | $35.52 | $35.06 | 3,623,890 |
| 2021-08-05 | $37.67 | $39.00 | $37.05 | $38.62 | $38.12 | 3,823,770 |
| 2021-08-04 | $36.00 | $37.80 | $35.80 | $37.65 | $37.16 | 2,608,990 |
| 2021-08-03 | $36.88 | $37.40 | $35.67 | $35.76 | $35.29 | 2,284,990 |
| 2021-08-02 | $35.88 | $37.58 | $35.72 | $37.10 | $36.62 | 2,316,230 |
| 2021-07-30 | $34.92 | $36.37 | $34.81 | $36.03 | $35.56 | 2,220,220 |
| 2021-07-29 | $33.98 | $36.01 | $33.98 | $35.12 | $34.66 | 2,187,490 |
| 2021-07-28 | $35.13 | $35.52 | $32.64 | $33.75 | $33.31 | 2,114,560 |
| 2021-07-27 | $36.98 | $37.94 | $35.00 | $35.76 | $35.29 | 2,584,710 |
| 2021-07-26 | $38.19 | $38.80 | $35.90 | $37.36 | $36.87 | 2,779,460 |
| 2021-07-23 | $39.39 | $39.39 | $37.50 | $37.90 | $37.41 | 3,076,380 |
| 2021-07-22 | $39.93 | $39.93 | $38.18 | $38.98 | $38.47 | 4,466,530 |
| 2021-07-21 | $35.67 | $41.05 | $35.67 | $40.12 | $39.60 | 7,179,940 |
| 2021-07-20 | $36.00 | $36.50 | $35.19 | $35.59 | $35.13 | 3,796,460 |
| 2021-07-19 | $39.00 | $41.00 | $36.89 | $37.06 | $36.58 | 6,056,870 |
| 2021-07-16 | $36.25 | $38.88 | $35.06 | $38.00 | $37.51 | 5,402,520 |
| 2021-07-15 | $35.03 | $38.88 | $34.88 | $36.35 | $35.88 | 6,040,860 |
| 2021-07-14 | $33.07 | $36.50 | $32.90 | $35.65 | $35.19 | 4,846,980 |
| 2021-07-13 | $33.04 | $33.32 | $32.60 | $33.25 | $32.82 | 1,194,680 |
| 2021-07-12 | $34.14 | $34.15 | $32.95 | $33.05 | $32.62 | 1,600,080 |
| 2021-07-09 | $32.33 | $33.68 | $32.33 | $33.60 | $33.16 | 1,786,690 |
| 2021-07-08 | $33.38 | $33.57 | $32.65 | $32.72 | $32.29 | 1,269,060 |
| 2021-07-07 | $32.82 | $33.47 | $32.60 | $33.38 | $32.95 | 1,232,410 |
| 2021-07-06 | $32.98 | $33.63 | $32.82 | $32.98 | $32.55 | 1,517,340 |
| 2021-07-05 | $31.65 | $33.15 | $31.65 | $32.99 | $32.56 | 1,413,030 |
| 2021-07-02 | $31.75 | $32.46 | $31.51 | $31.64 | $31.23 | 811,270 |
| 2021-07-01 | $32.91 | $32.93 | $31.82 | $31.91 | $31.49 | 1,433,570 |
| 2021-06-30 | $32.83 | $33.20 | $32.55 | $33.05 | $32.62 | 1,240,900 |
| 2021-06-29 | $33.54 | $33.73 | $32.63 | $32.83 | $32.40 | 1,564,270 |
| 2021-06-28 | $34.50 | $34.50 | $33.21 | $33.39 | $32.96 | 2,483,020 |
| 2021-06-25 | $33.50 | $35.05 | $32.61 | $34.74 | $34.29 | 4,034,490 |
| 2021-06-24 | $31.99 | $34.60 | $31.99 | $33.43 | $32.99 | 3,300,080 |
| 2021-06-23 | $31.50 | $32.02 | $31.21 | $31.98 | $31.56 | 1,292,100 |
| 2021-06-22 | $31.03 | $31.50 | $31.03 | $31.35 | $30.94 | 805,280 |
| 2021-06-21 | $30.90 | $31.30 | $30.75 | $31.03 | $30.63 | 661,960 |
| 2021-06-18 | $30.50 | $30.98 | $30.20 | $30.91 | $30.51 | 784,720 |
| 2021-06-17 | $30.28 | $30.42 | $30.08 | $30.23 | $29.84 | 551,970 |
| 2021-06-16 | $30.50 | $30.69 | $30.10 | $30.28 | $29.89 | 522,000 |
| 2021-06-15 | $31.11 | $31.30 | $30.35 | $30.48 | $30.08 | 956,250 |
| 2021-06-14 | $31.11 | $31.11 | $31.11 | $31.11 | $30.70 | 0 |
| 2021-06-11 | $31.84 | $32.46 | $30.99 | $31.11 | $30.70 | 1,616,470 |
| 2021-06-10 | $31.85 | $32.00 | $31.45 | $31.75 | $31.34 | 1,043,550 |
| 2021-06-09 | $30.78 | $32.08 | $30.78 | $31.99 | $31.57 | 1,651,730 |
| 2021-06-08 | $31.18 | $31.37 | $30.79 | $30.86 | $30.46 | 608,710 |
| 2021-06-07 | $31.03 | $31.50 | $31.01 | $31.20 | $30.79 | 569,110 |
| 2021-06-04 | $31.20 | $31.59 | $31.08 | $31.17 | $30.76 | 815,610 |
| 2021-06-03 | $31.58 | $32.36 | $31.40 | $31.41 | $31.00 | 1,010,890 |
| 2021-06-02 | $31.60 | $31.80 | $31.20 | $31.42 | $31.01 | 861,020 |
| 2021-06-01 | $31.50 | $31.84 | $31.26 | $31.73 | $31.32 | 966,470 |
| 2021-05-31 | $30.81 | $31.69 | $30.60 | $31.58 | $31.17 | 1,288,660 |
| 2021-05-28 | $31.15 | $31.29 | $30.65 | $30.81 | $30.41 | 797,300 |
| 2021-05-27 | $31.03 | $31.40 | $30.83 | $31.20 | $30.79 | 923,270 |
| 2021-05-26 | $30.00 | $31.79 | $30.00 | $31.23 | $30.82 | 1,757,030 |
| 2021-05-25 | $30.01 | $30.26 | $29.83 | $30.08 | $29.69 | 695,550 |
| 2021-05-24 | $30.32 | $30.50 | $29.80 | $30.02 | $29.63 | 591,540 |
| 2021-05-21 | $30.15 | $30.60 | $30.15 | $30.32 | $29.93 | 586,910 |
| 2021-05-20 | $30.20 | $30.53 | $30.14 | $30.17 | $29.78 | 494,780 |
| 2021-05-19 | $30.32 | $30.66 | $30.11 | $30.36 | $29.96 | 725,820 |
| 2021-05-18 | $30.20 | $30.73 | $30.20 | $30.35 | $29.95 | 651,100 |
| 2021-05-17 | $30.60 | $30.60 | $29.70 | $30.35 | $29.95 | 1,064,570 |
| 2021-05-14 | $30.55 | $30.82 | $30.48 | $30.75 | $30.15 | 728,190 |
| 2021-05-13 | $30.40 | $30.87 | $30.26 | $30.51 | $29.92 | 634,610 |
| 2021-05-12 | $30.09 | $30.55 | $30.09 | $30.54 | $29.95 | 595,850 |
| 2021-05-11 | $29.77 | $30.45 | $29.67 | $30.42 | $29.83 | 757,100 |
| 2021-05-10 | $30.13 | $30.35 | $29.88 | $29.90 | $29.32 | 721,690 |
| 2021-05-07 | $30.58 | $30.69 | $30.15 | $30.15 | $29.56 | 597,850 |
| 2021-05-06 | $30.10 | $30.63 | $30.03 | $30.23 | $29.64 | 622,750 |
| 2021-05-05 | $30.21 | $30.21 | $30.21 | $30.21 | $29.62 | 0 |
| 2021-05-04 | $30.21 | $30.21 | $30.21 | $30.21 | $29.62 | 0 |
| 2021-04-30 | $32.53 | $32.59 | $30.07 | $30.21 | $29.62 | 1,881,090 |
| 2021-04-29 | $33.09 | $33.20 | $32.48 | $32.48 | $31.85 | 810,710 |
| 2021-04-28 | $33.60 | $33.60 | $32.90 | $33.09 | $32.45 | 765,220 |
| 2021-04-27 | $33.04 | $33.92 | $33.04 | $33.46 | $32.81 | 1,034,120 |
| 2021-04-26 | $33.02 | $33.46 | $32.85 | $32.90 | $32.26 | 701,640 |
| 2021-04-23 | $33.90 | $34.00 | $33.01 | $33.13 | $32.48 | 970,590 |
| 2021-04-22 | $33.60 | $34.28 | $33.60 | $33.70 | $33.04 | 668,960 |
| 2021-04-21 | $33.84 | $34.11 | $33.35 | $33.82 | $33.16 | 772,010 |
| 2021-04-20 | $34.30 | $34.54 | $33.80 | $33.83 | $33.17 | 1,075,940 |
| 2021-04-19 | $33.80 | $34.69 | $33.80 | $34.36 | $33.69 | 959,690 |
| 2021-04-16 | $33.32 | $33.98 | $33.32 | $33.89 | $33.23 | 630,940 |
| 2021-04-15 | $34.01 | $34.25 | $33.26 | $33.44 | $32.79 | 842,530 |
| 2021-04-14 | $33.78 | $34.27 | $33.40 | $34.16 | $33.49 | 750,730 |
| 2021-04-13 | $33.43 | $33.91 | $33.20 | $33.69 | $33.03 | 770,860 |
| 2021-04-12 | $35.29 | $35.37 | $33.52 | $33.52 | $32.87 | 1,889,400 |
| 2021-04-09 | $35.00 | $35.47 | $34.33 | $35.40 | $34.71 | 2,162,290 |
| 2021-04-08 | $35.90 | $36.97 | $35.74 | $36.67 | $35.96 | 2,570,170 |
| 2021-04-07 | $35.45 | $36.16 | $35.17 | $35.92 | $35.22 | 1,567,330 |
| 2021-04-06 | $34.51 | $35.55 | $34.51 | $35.54 | $34.85 | 1,100,200 |
| 2021-04-05 | $34.68 | $34.68 | $34.68 | $34.68 | $34.00 | 0 |
| 2021-04-02 | $34.29 | $35.20 | $34.25 | $34.68 | $34.00 | 1,053,980 |
| 2021-04-01 | $34.81 | $35.00 | $34.21 | $34.29 | $33.62 | 1,100,170 |
| 2021-03-31 | $34.91 | $35.20 | $34.62 | $34.86 | $34.18 | 809,480 |
| 2021-03-30 | $34.87 | $35.30 | $34.32 | $35.03 | $34.35 | 1,184,610 |
| 2021-03-29 | $36.07 | $36.35 | $34.74 | $34.91 | $34.23 | 1,385,390 |
| 2021-03-26 | $35.76 | $36.13 | $35.05 | $36.07 | $35.37 | 1,319,600 |
| 2021-03-25 | $36.80 | $37.66 | $35.77 | $35.77 | $35.07 | 1,438,900 |
| 2021-03-24 | $36.27 | $37.28 | $35.75 | $36.88 | $36.16 | 1,795,340 |
| 2021-03-23 | $37.70 | $38.13 | $36.26 | $36.28 | $35.57 | 2,262,130 |
| 2021-03-22 | $37.07 | $38.35 | $36.70 | $37.86 | $37.12 | 2,541,880 |
| 2021-03-19 | $36.03 | $37.80 | $36.00 | $37.00 | $36.28 | 2,466,590 |
| 2021-03-18 | $36.88 | $37.94 | $36.62 | $36.94 | $36.22 | 1,881,560 |
| 2021-03-17 | $36.94 | $37.20 | $35.80 | $36.91 | $36.19 | 2,012,540 |
| 2021-03-16 | $37.50 | $37.50 | $36.50 | $36.98 | $36.26 | 2,907,900 |
| 2021-03-15 | $34.90 | $39.19 | $34.75 | $38.15 | $37.41 | 4,581,930 |
| 2021-03-12 | $34.75 | $36.88 | $34.68 | $35.48 | $34.79 | 3,133,930 |
| 2021-03-11 | $35.42 | $35.49 | $34.25 | $34.90 | $34.22 | 1,892,870 |
| 2021-03-10 | $34.00 | $35.56 | $33.55 | $35.35 | $34.66 | 2,302,350 |
| 2021-03-09 | $35.03 | $35.77 | $33.10 | $34.32 | $33.65 | 2,013,800 |
| 2021-03-08 | $34.54 | $35.73 | $34.54 | $34.86 | $34.18 | 2,123,310 |
| 2021-03-05 | $34.00 | $34.74 | $33.47 | $34.48 | $33.81 | 1,195,230 |
| 2021-03-04 | $34.39 | $34.98 | $34.12 | $34.19 | $33.52 | 1,587,330 |
| 2021-03-03 | $34.00 | $34.42 | $33.56 | $34.39 | $33.72 | 1,167,630 |
| 2021-03-02 | $34.69 | $34.86 | $33.58 | $34.03 | $33.37 | 1,430,880 |
| 2021-03-01 | $33.80 | $35.35 | $33.80 | $34.75 | $34.07 | 2,042,540 |
| 2021-02-26 | $32.99 | $34.03 | $32.68 | $33.72 | $33.06 | 1,401,310 |
| 2021-02-25 | $34.11 | $34.55 | $33.17 | $33.38 | $32.73 | 2,039,680 |
| 2021-02-24 | $34.63 | $35.94 | $34.10 | $34.40 | $33.73 | 1,532,440 |
| 2021-02-23 | $36.11 | $36.50 | $34.52 | $34.99 | $34.31 | 1,695,900 |
| 2021-02-22 | $35.20 | $37.22 | $35.20 | $35.93 | $35.23 | 2,315,870 |
| 2021-02-19 | $34.47 | $35.36 | $34.40 | $35.20 | $34.51 | 1,362,190 |
| 2021-02-18 | $33.40 | $34.84 | $33.24 | $34.55 | $33.88 | 1,614,380 |
| 2021-02-17 | $32.93 | $32.93 | $32.93 | $32.93 | $32.29 | 0 |
| 2021-02-16 | $32.93 | $32.93 | $32.93 | $32.93 | $32.29 | 0 |
| 2021-02-15 | $32.93 | $32.93 | $32.93 | $32.93 | $32.29 | 0 |
| 2021-02-12 | $32.93 | $32.93 | $32.93 | $32.93 | $32.29 | 0 |
| 2021-02-11 | $32.93 | $32.93 | $32.93 | $32.93 | $32.29 | 0 |
| 2021-02-10 | $33.92 | $34.17 | $32.65 | $32.93 | $32.29 | 1,168,800 |
| 2021-02-09 | $33.40 | $34.58 | $33.20 | $33.67 | $33.01 | 1,235,500 |
| 2021-02-08 | $33.01 | $33.85 | $32.50 | $33.40 | $32.75 | 1,166,120 |
| 2021-02-05 | $35.69 | $35.97 | $33.21 | $33.28 | $32.63 | 1,708,180 |
| 2021-02-04 | $36.99 | $37.52 | $33.66 | $35.55 | $34.86 | 1,952,810 |
| 2021-02-03 | $38.56 | $39.48 | $36.51 | $36.54 | $35.83 | 2,250,520 |
| 2021-02-02 | $41.04 | $41.20 | $38.57 | $38.67 | $37.92 | 2,599,450 |
| 2021-02-01 | $40.37 | $41.90 | $39.23 | $41.52 | $40.71 | 3,231,420 |
| 2021-01-29 | $38.84 | $39.96 | $37.71 | $39.91 | $39.13 | 2,131,720 |
| 2021-01-28 | $39.30 | $40.50 | $38.37 | $38.92 | $38.16 | 2,007,100 |
| 2021-01-27 | $36.56 | $40.80 | $36.25 | $40.01 | $39.23 | 3,212,500 |
| 2021-01-26 | $36.23 | $39.00 | $36.22 | $36.92 | $36.20 | 1,593,500 |
| 2021-01-25 | $38.78 | $38.78 | $36.00 | $36.23 | $35.52 | 1,585,480 |
| 2021-01-22 | $38.89 | $39.68 | $37.90 | $38.07 | $37.33 | 1,593,060 |
| 2021-01-21 | $39.00 | $40.80 | $38.80 | $39.32 | $38.55 | 1,829,940 |
| 2021-01-20 | $39.16 | $39.69 | $38.20 | $39.30 | $38.53 | 1,789,370 |
| 2021-01-19 | $37.31 | $40.88 | $37.15 | $39.26 | $38.50 | 2,814,600 |
| 2021-01-18 | $38.00 | $39.18 | $37.23 | $37.51 | $36.78 | 2,245,200 |
| 2021-01-15 | $33.68 | $39.50 | $33.35 | $38.09 | $37.35 | 3,153,860 |
| 2021-01-14 | $32.95 | $34.58 | $32.35 | $33.70 | $33.04 | 1,532,200 |
| 2021-01-13 | $34.95 | $34.95 | $32.73 | $32.95 | $32.31 | 1,558,500 |
| 2021-01-12 | $34.56 | $36.08 | $34.50 | $34.83 | $34.15 | 1,021,600 |
| 2021-01-11 | $37.10 | $37.10 | $34.56 | $34.89 | $34.21 | 1,677,120 |
| 2021-01-08 | $36.82 | $37.65 | $35.38 | $36.98 | $36.26 | 1,353,530 |
| 2021-01-07 | $39.34 | $39.34 | $37.00 | $37.02 | $36.30 | 1,626,460 |
| 2021-01-06 | $41.00 | $41.09 | $38.90 | $39.10 | $38.34 | 1,441,510 |
| 2021-01-05 | $40.89 | $42.28 | $40.01 | $40.40 | $39.61 | 1,987,580 |
| 2021-01-04 | $38.40 | $40.88 | $38.13 | $40.88 | $40.08 | 2,121,400 |
| 2021-01-01 | $38.30 | $38.30 | $38.30 | $38.30 | $37.55 | 0 |
| 2020-12-31 | $37.19 | $38.92 | $37.19 | $38.30 | $37.55 | 1,237,600 |
| 2020-12-30 | $37.20 | $37.95 | $36.80 | $37.56 | $36.83 | 1,228,170 |
| 2020-12-29 | $37.02 | $37.95 | $36.68 | $37.07 | $36.35 | 1,052,900 |
| 2020-12-28 | $39.30 | $39.30 | $37.01 | $37.29 | $36.56 | 1,353,890 |
| 2020-12-25 | $38.40 | $39.30 | $38.01 | $39.02 | $38.26 | 1,042,450 |
| 2020-12-24 | $40.30 | $40.30 | $38.23 | $38.40 | $37.65 | 1,509,010 |
| 2020-12-23 | $40.96 | $41.57 | $39.71 | $40.16 | $39.38 | 1,492,750 |
| 2020-12-22 | $40.00 | $42.06 | $39.87 | $41.34 | $40.53 | 2,251,290 |
| 2020-12-21 | $40.00 | $40.65 | $39.56 | $40.12 | $39.34 | 1,210,790 |
| 2020-12-18 | $41.90 | $42.20 | $40.05 | $40.25 | $39.47 | 1,575,080 |
| 2020-12-17 | $41.80 | $41.97 | $41.01 | $41.92 | $41.10 | 1,106,160 |
| 2020-12-16 | $43.00 | $43.21 | $41.17 | $41.40 | $40.59 | 1,800,110 |
| 2020-12-15 | $44.50 | $45.08 | $42.81 | $42.94 | $42.10 | 2,395,010 |
| 2020-12-14 | $46.73 | $47.88 | $45.06 | $45.08 | $44.20 | 2,231,320 |
| 2020-12-11 | $45.80 | $47.18 | $45.80 | $46.72 | $45.81 | 2,056,010 |
| 2020-12-10 | $45.48 | $46.91 | $44.78 | $46.10 | $45.20 | 1,720,020 |
| 2020-12-09 | $45.20 | $46.58 | $44.10 | $45.93 | $45.04 | 2,460,290 |
| 2020-12-08 | $46.17 | $46.70 | $44.84 | $45.10 | $44.22 | 1,812,040 |
| 2020-12-07 | $46.58 | $47.27 | $46.06 | $46.15 | $45.25 | 1,346,000 |
| 2020-12-04 | $47.21 | $47.37 | $46.10 | $46.25 | $45.35 | 1,715,650 |
| 2020-12-03 | $49.09 | $49.43 | $47.00 | $47.14 | $46.22 | 2,957,870 |
| 2020-12-02 | $49.10 | $50.15 | $48.50 | $49.03 | $48.07 | 1,690,560 |
| 2020-12-01 | $48.63 | $49.88 | $48.60 | $49.69 | $48.72 | 1,632,130 |
| 2020-11-30 | $50.65 | $51.45 | $48.51 | $49.06 | $48.10 | 2,766,700 |
| 2020-11-27 | $53.00 | $53.27 | $50.17 | $50.90 | $49.91 | 3,494,360 |
| 2020-11-26 | $53.10 | $55.99 | $53.00 | $53.80 | $52.75 | 4,718,020 |
| 2020-11-25 | $54.38 | $54.60 | $51.00 | $54.07 | $53.02 | 4,429,870 |
| 2020-11-24 | $53.05 | $55.25 | $53.03 | $53.80 | $52.75 | 3,712,840 |
| 2020-11-23 | $50.00 | $55.53 | $49.89 | $54.59 | $53.53 | 6,173,720 |
| 2020-11-20 | $52.48 | $52.75 | $49.60 | $50.09 | $49.11 | 3,515,570 |
| 2020-11-19 | $53.45 | $54.76 | $51.78 | $52.79 | $51.76 | 4,197,360 |
| 2020-11-18 | $51.26 | $55.20 | $50.80 | $53.92 | $52.87 | 4,723,270 |
| 2020-11-17 | $51.00 | $54.00 | $50.86 | $51.90 | $50.89 | 3,633,910 |
| 2020-11-16 | $49.40 | $51.86 | $49.01 | $51.56 | $50.56 | 2,993,200 |
| 2020-11-13 | $49.15 | $49.68 | $48.10 | $49.38 | $48.42 | 1,749,880 |
| 2020-11-12 | $51.02 | $51.50 | $48.66 | $48.77 | $47.82 | 2,552,800 |
| 2020-11-11 | $52.89 | $54.38 | $50.60 | $50.92 | $49.93 | 3,042,730 |
| 2020-11-10 | $55.50 | $55.50 | $53.33 | $53.38 | $52.34 | 3,540,280 |
| 2020-11-09 | $55.00 | $56.28 | $54.00 | $55.93 | $54.84 | 5,020,560 |
| 2020-11-06 | $53.22 | $57.87 | $52.88 | $55.18 | $54.10 | 5,418,740 |
| 2020-11-05 | $50.87 | $53.97 | $50.87 | $53.15 | $52.11 | 3,779,460 |
| 2020-11-04 | $52.17 | $52.47 | $50.16 | $50.25 | $49.27 | 2,388,410 |
| 2020-11-03 | $51.33 | $53.04 | $51.31 | $51.69 | $50.68 | 2,126,880 |
| 2020-11-02 | $49.51 | $51.91 | $48.80 | $51.40 | $50.40 | 3,238,250 |
| 2020-10-30 | $55.55 | $56.00 | $48.10 | $49.61 | $48.64 | 5,715,360 |
| 2020-10-29 | $56.80 | $58.98 | $55.75 | $55.77 | $54.68 | 4,705,170 |
| 2020-10-28 | $55.20 | $58.20 | $55.20 | $58.05 | $56.92 | 5,733,030 |
| 2020-10-27 | $55.51 | $56.35 | $53.55 | $55.16 | $54.09 | 3,859,710 |
| 2020-10-26 | $55.00 | $56.85 | $54.14 | $55.98 | $54.89 | 3,916,250 |
| 2020-10-23 | $55.55 | $58.45 | $54.66 | $56.13 | $55.04 | 6,123,690 |
| 2020-10-22 | $57.00 | $60.10 | $55.01 | $55.80 | $54.71 | 7,286,590 |
| 2020-10-21 | $60.01 | $67.60 | $59.00 | $59.06 | $57.91 | 9,970,030 |
| 2020-10-20 | $58.02 | $62.58 | $57.11 | $61.39 | $60.19 | 9,824,940 |
| 2020-10-19 | $55.25 | $61.80 | $54.39 | $59.70 | $58.54 | 8,809,920 |
| 2020-10-16 | $55.00 | $57.45 | $53.58 | $55.90 | $54.81 | 7,049,860 |
| 2020-10-15 | $53.70 | $59.69 | $51.30 | $57.00 | $55.89 | 10,643,490 |
| 2020-10-14 | $48.80 | $57.50 | $48.80 | $54.13 | $53.08 | 9,390,680 |
| 2020-10-13 | $51.50 | $51.50 | $49.10 | $49.49 | $48.53 | 4,609,550 |
| 2020-10-12 | $47.17 | $50.55 | $47.07 | $50.36 | $49.38 | 5,451,260 |
| 2020-10-09 | $44.42 | $47.79 | $44.00 | $47.36 | $46.44 | 4,822,310 |
| 2020-10-08 | $43.80 | $43.80 | $43.80 | $43.80 | $42.95 | 0 |
| 2020-10-07 | $43.80 | $43.80 | $43.80 | $43.80 | $42.95 | 0 |
| 2020-10-06 | $43.80 | $43.80 | $43.80 | $43.80 | $42.95 | 0 |
| 2020-10-05 | $43.80 | $43.80 | $43.80 | $43.80 | $42.95 | 0 |
| 2020-10-02 | $43.80 | $43.80 | $43.80 | $43.80 | $42.95 | 0 |
| 2020-10-01 | $43.80 | $43.80 | $43.80 | $43.80 | $42.95 | 0 |
| 2020-09-30 | $45.00 | $46.33 | $43.80 | $43.80 | $42.95 | 4,016,270 |
| 2020-09-29 | $50.51 | $50.94 | $45.52 | $45.57 | $44.68 | 7,015,840 |
| 2020-09-28 | $48.74 | $52.71 | $47.70 | $51.02 | $50.03 | 8,356,400 |
| 2020-09-25 | $50.22 | $52.99 | $48.08 | $48.88 | $47.93 | 8,068,600 |
| 2020-09-24 | $46.02 | $55.00 | $45.86 | $52.04 | $51.03 | 10,922,530 |
| 2020-09-23 | $43.81 | $46.55 | $43.81 | $45.91 | $45.02 | 4,285,380 |
| 2020-09-22 | $45.00 | $45.69 | $43.44 | $43.70 | $42.85 | 4,040,920 |
| 2020-09-21 | $46.69 | $47.37 | $44.98 | $46.25 | $45.35 | 4,054,490 |
| 2020-09-18 | $46.45 | $50.70 | $45.68 | $46.99 | $46.07 | 6,518,320 |
| 2020-09-17 | $48.02 | $55.15 | $47.65 | $48.29 | $47.35 | 12,217,040 |
| 2020-09-16 | $43.00 | $52.56 | $42.30 | $50.16 | $49.18 | 10,562,390 |
| 2020-09-15 | $42.09 | $46.50 | $41.10 | $44.49 | $43.62 | 7,089,740 |
| 2020-09-14 | $40.03 | $42.49 | $40.03 | $42.30 | $41.48 | 5,352,800 |
| 2020-09-11 | $36.80 | $41.74 | $36.50 | $40.49 | $39.70 | 5,623,630 |
| 2020-09-10 | $42.00 | $42.50 | $37.39 | $37.82 | $37.08 | 5,818,060 |
| 2020-09-09 | $45.51 | $46.84 | $43.00 | $43.00 | $42.16 | 5,366,880 |
| 2020-09-08 | $45.46 | $45.97 | $44.31 | $45.01 | $44.13 | 3,730,110 |
| 2020-09-07 | $46.51 | $47.16 | $44.70 | $45.25 | $44.37 | 5,147,050 |
| 2020-09-04 | $47.00 | $48.56 | $46.50 | $47.40 | $46.48 | 4,224,280 |
| 2020-09-03 | $48.66 | $48.74 | $46.46 | $47.00 | $46.08 | 5,106,480 |
| 2020-09-02 | $49.28 | $50.55 | $47.38 | $48.35 | $47.41 | 6,008,570 |
| 2020-09-01 | $52.06 | $52.63 | $49.15 | $49.76 | $48.79 | 7,322,140 |
| 2020-08-31 | $53.87 | $55.88 | $52.05 | $53.64 | $52.59 | 7,454,630 |
| 2020-08-28 | $68.00 | $68.00 | $55.43 | $55.59 | $54.51 | 10,943,100 |
| 2020-08-27 | $93.00 | $95.00 | $68.00 | $69.91 | $68.55 | 13,094,210 |
| 2020-08-26 | $77.50 | $95.00 | $70.50 | $90.00 | $88.25 | 16,000,690 |
| 2020-08-25 | $60.00 | $88.14 | $58.03 | $82.69 | $81.08 | 16,854,500 |
| 2020-08-24 | $59.00 | $60.88 | $42.96 | $60.55 | $59.37 | 15,814,000 |
Guangdong Modern High-Tech Fiber Co Ltd (300876) News Headlines
Recent Guangdong Modern High-Tech Fiber Co Ltd (300876) News
Similar Companies to Guangdong Modern High-Tech Fiber Co Ltd (300876) 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 | -- | -- | -- |