Ningbo KBE Electrical Technology Co Ltd (300863) Exchange: SHE
Data as of July 17, 2025
$36.25 ($-0.66) -1.79%
Ningbo KBE Electrical Technology Co Ltd - Daily Information
Click for more stock information on Ningbo KBE Electrical Technology Co Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $36.88 |
| Previous Close | $36.25 |
| High | $37.15 |
| Low | $35.88 |
| Adjusted Open | $36.88 |
| Previous Adjusted Close | $36.25 |
| Adjusted High | $37.15 |
| Adjusted Low | $35.88 |
About Ningbo KBE Electrical Technology Co Ltd (300863)
Ningbo KBE Electrical Technology Co Ltd
Invest in Ningbo KBE Electrical Technology Co Ltd (300863)
Historical Stock Data for Ningbo KBE Electrical Technology Co Ltd (300863)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $36.88 | $37.15 | $35.88 | $36.25 | $36.25 | 3,318,760 |
| 2025-07-08 | $35.91 | $37.14 | $35.80 | $36.91 | $36.91 | 4,397,610 |
| 2025-07-07 | $36.28 | $36.59 | $35.75 | $35.89 | $35.89 | 2,133,620 |
| 2025-07-04 | $36.65 | $36.75 | $36.13 | $36.28 | $36.28 | 2,463,180 |
| 2025-07-03 | $37.68 | $38.00 | $36.18 | $36.56 | $36.56 | 5,748,560 |
| 2025-07-02 | $37.30 | $38.38 | $37.19 | $38.00 | $38.00 | 5,110,560 |
| 2025-06-30 | $37.25 | $38.60 | $37.01 | $38.54 | $38.54 | 6,713,970 |
| 2025-06-27 | $36.90 | $37.77 | $36.52 | $37.22 | $37.22 | 5,276,810 |
| 2025-06-26 | $36.19 | $37.05 | $36.11 | $36.46 | $36.46 | 3,621,380 |
| 2025-06-25 | $36.39 | $36.48 | $35.91 | $36.35 | $36.35 | 4,081,800 |
| 2025-06-24 | $34.78 | $36.78 | $34.66 | $36.35 | $36.35 | 7,173,560 |
| 2025-06-23 | $33.81 | $34.84 | $33.80 | $34.78 | $34.78 | 3,685,740 |
| 2025-06-20 | $33.63 | $34.38 | $33.28 | $34.15 | $34.15 | 3,458,520 |
| 2025-06-19 | $34.19 | $34.66 | $33.58 | $33.63 | $33.63 | 3,382,600 |
| 2025-06-18 | $33.66 | $34.30 | $33.51 | $34.27 | $34.27 | 3,364,070 |
| 2025-06-17 | $33.85 | $34.35 | $32.93 | $33.90 | $33.90 | 3,205,410 |
| 2025-06-13 | $33.89 | $33.95 | $32.81 | $32.89 | $32.89 | 2,992,700 |
| 2025-06-12 | $33.85 | $34.21 | $33.21 | $34.00 | $34.00 | 3,339,640 |
| 2025-06-11 | $32.83 | $34.65 | $32.71 | $34.06 | $34.06 | 6,396,450 |
| 2025-06-10 | $33.52 | $33.58 | $32.53 | $32.79 | $32.79 | 2,629,620 |
| 2025-06-09 | $34.08 | $34.13 | $33.40 | $33.48 | $33.48 | 3,160,490 |
| 2025-06-06 | $33.63 | $33.84 | $33.38 | $33.70 | $33.70 | 3,232,160 |
| 2025-06-05 | $32.98 | $33.75 | $32.62 | $33.69 | $33.69 | 4,815,640 |
| 2025-06-04 | $32.10 | $33.15 | $32.03 | $33.04 | $33.04 | 4,460,820 |
| 2025-06-03 | $31.50 | $32.39 | $31.40 | $32.02 | $32.02 | 2,179,650 |
| 2025-05-30 | $32.05 | $32.74 | $30.97 | $31.97 | $31.97 | 3,999,700 |
| 2025-05-29 | $31.83 | $32.57 | $31.61 | $32.21 | $32.21 | 2,148,510 |
| 2025-05-28 | $31.56 | $32.06 | $31.38 | $31.84 | $31.84 | 1,819,260 |
| 2025-05-27 | $31.82 | $31.86 | $31.18 | $31.55 | $31.55 | 1,981,540 |
| 2025-05-26 | $32.08 | $32.31 | $31.65 | $31.83 | $31.83 | 2,441,860 |
| 2025-05-23 | $32.22 | $32.89 | $31.83 | $32.13 | $32.13 | 2,558,050 |
| 2025-05-22 | $33.00 | $33.05 | $32.02 | $32.16 | $32.16 | 2,703,540 |
| 2025-05-21 | $46.30 | $47.70 | $46.05 | $46.39 | $46.39 | 2,547,510 |
| 2025-05-20 | $45.65 | $46.88 | $44.87 | $46.40 | $46.40 | 2,903,070 |
| 2025-05-19 | $45.85 | $45.97 | $44.65 | $45.30 | $45.30 | 1,932,620 |
| 2025-05-16 | $45.15 | $46.52 | $44.93 | $45.84 | $45.84 | 2,290,620 |
| 2025-05-15 | $46.00 | $46.00 | $44.71 | $45.15 | $45.15 | 1,839,800 |
| 2025-05-14 | $45.83 | $46.90 | $45.53 | $45.99 | $45.99 | 2,806,780 |
| 2025-05-13 | $47.18 | $47.41 | $45.83 | $45.83 | $45.83 | 2,118,320 |
| 2025-05-12 | $46.79 | $46.97 | $46.19 | $46.77 | $46.77 | 2,355,070 |
| 2025-05-09 | $46.42 | $46.60 | $45.40 | $46.30 | $46.30 | 2,567,740 |
| 2025-05-08 | $44.93 | $46.90 | $44.68 | $46.74 | $46.74 | 3,581,360 |
| 2025-05-07 | $45.84 | $45.98 | $44.61 | $45.13 | $45.13 | 2,533,680 |
| 2025-05-06 | $44.84 | $45.60 | $44.40 | $45.31 | $45.31 | 2,421,790 |
| 2025-04-30 | $43.45 | $44.43 | $43.31 | $44.06 | $44.06 | 2,038,730 |
| 2025-04-29 | $43.80 | $44.26 | $43.00 | $43.37 | $43.37 | 1,959,840 |
| 2025-04-28 | $44.79 | $44.79 | $43.11 | $43.66 | $43.66 | 1,985,730 |
| 2025-04-25 | $45.17 | $45.61 | $44.45 | $44.46 | $44.46 | 2,936,590 |
| 2025-04-24 | $46.71 | $46.77 | $45.00 | $45.32 | $45.32 | 4,601,460 |
| 2025-04-23 | $44.60 | $51.98 | $44.45 | $47.51 | $47.51 | 7,811,330 |
| 2025-04-22 | $44.28 | $44.92 | $44.11 | $44.43 | $44.43 | 1,472,590 |
| 2025-04-21 | $44.41 | $44.80 | $43.50 | $44.29 | $44.29 | 2,758,480 |
| 2025-04-18 | $44.47 | $44.94 | $43.50 | $44.85 | $44.85 | 2,270,330 |
| 2025-04-17 | $42.76 | $44.16 | $42.50 | $43.72 | $43.72 | 2,409,760 |
| 2025-04-16 | $42.77 | $43.16 | $42.06 | $43.08 | $43.08 | 1,967,790 |
| 2025-04-15 | $42.33 | $43.18 | $42.01 | $42.70 | $42.70 | 1,932,360 |
| 2025-04-14 | $42.70 | $43.50 | $42.22 | $42.30 | $42.30 | 2,074,290 |
| 2025-04-11 | $41.68 | $42.53 | $41.20 | $42.00 | $42.00 | 2,482,210 |
| 2025-04-10 | $41.02 | $42.42 | $41.00 | $41.86 | $41.86 | 4,898,760 |
| 2025-04-09 | $36.00 | $39.93 | $33.00 | $39.42 | $39.42 | 5,852,340 |
| 2025-04-08 | $37.85 | $38.38 | $35.80 | $37.29 | $37.29 | 4,763,700 |
| 2025-04-07 | $43.00 | $44.00 | $37.35 | $37.35 | $37.35 | 4,952,510 |
| 2025-04-03 | $47.40 | $47.89 | $46.20 | $46.69 | $46.69 | 2,130,580 |
| 2025-04-02 | $46.88 | $48.14 | $46.61 | $47.43 | $47.43 | 2,387,290 |
| 2025-04-01 | $47.75 | $48.20 | $46.65 | $46.86 | $46.86 | 2,045,810 |
| 2025-03-31 | $48.68 | $49.39 | $46.78 | $47.70 | $47.70 | 3,078,870 |
| 2025-03-28 | $48.41 | $49.96 | $47.68 | $47.86 | $47.86 | 2,657,460 |
| 2025-03-27 | $47.25 | $48.87 | $46.70 | $48.25 | $48.25 | 3,104,890 |
| 2025-03-26 | $46.90 | $48.27 | $46.90 | $47.58 | $47.58 | 2,149,570 |
| 2025-03-25 | $48.71 | $49.81 | $47.09 | $47.35 | $47.35 | 2,942,110 |
| 2025-03-24 | $49.72 | $49.99 | $47.10 | $48.80 | $48.80 | 3,844,650 |
| 2025-03-21 | $53.80 | $54.40 | $49.00 | $49.25 | $49.25 | 8,063,330 |
| 2025-03-20 | $54.00 | $55.88 | $52.55 | $54.68 | $54.68 | 7,829,390 |
| 2025-03-19 | $55.08 | $55.94 | $52.86 | $54.21 | $54.21 | 6,651,150 |
| 2025-03-18 | $56.12 | $56.99 | $54.63 | $55.40 | $55.40 | 10,115,200 |
| 2025-03-17 | $50.00 | $56.60 | $49.60 | $56.06 | $56.06 | 14,757,310 |
| 2025-03-14 | $49.89 | $52.29 | $48.60 | $52.05 | $52.05 | 7,009,000 |
| 2025-03-13 | $51.94 | $52.40 | $49.41 | $49.80 | $49.80 | 7,490,090 |
| 2025-03-12 | $52.80 | $53.35 | $51.18 | $52.00 | $52.00 | 9,141,650 |
| 2025-03-11 | $48.01 | $53.35 | $48.01 | $53.16 | $53.16 | 14,564,030 |
| 2025-03-10 | $48.50 | $50.49 | $47.79 | $49.48 | $49.48 | 15,820,900 |
| 2025-03-07 | $43.57 | $48.00 | $43.37 | $46.24 | $46.24 | 13,516,240 |
| 2025-03-06 | $43.44 | $43.92 | $43.40 | $43.55 | $43.55 | 2,675,570 |
| 2025-03-05 | $43.16 | $43.47 | $42.51 | $43.24 | $43.24 | 2,018,580 |
| 2025-03-04 | $42.63 | $43.32 | $42.40 | $43.05 | $43.05 | 2,486,710 |
| 2025-03-03 | $42.50 | $43.65 | $42.00 | $42.80 | $42.80 | 3,510,880 |
| 2025-02-28 | $45.10 | $45.60 | $42.35 | $42.58 | $42.58 | 5,639,950 |
| 2025-02-27 | $46.10 | $46.58 | $44.51 | $45.22 | $45.22 | 4,690,900 |
| 2025-02-26 | $45.65 | $46.14 | $45.16 | $46.00 | $46.00 | 4,279,660 |
| 2025-02-25 | $45.20 | $46.20 | $45.00 | $45.54 | $45.54 | 3,959,790 |
| 2025-02-24 | $46.29 | $46.59 | $45.20 | $45.74 | $45.74 | 4,137,920 |
| 2025-02-20 | $45.90 | $47.12 | $45.33 | $46.68 | $46.68 | 6,588,460 |
| 2025-02-19 | $44.58 | $45.78 | $44.12 | $45.73 | $45.73 | 3,897,780 |
| 2025-02-18 | $45.51 | $46.25 | $44.20 | $44.58 | $44.58 | 4,514,470 |
| 2025-02-17 | $44.60 | $45.84 | $44.01 | $45.54 | $45.54 | 4,352,550 |
| 2025-02-14 | $44.63 | $45.95 | $44.24 | $44.74 | $44.74 | 4,481,440 |
| 2025-02-13 | $45.99 | $46.46 | $44.50 | $44.63 | $44.63 | 4,387,860 |
| 2025-02-12 | $46.39 | $46.39 | $45.00 | $45.92 | $45.92 | 4,838,640 |
| 2025-02-11 | $46.16 | $48.76 | $46.12 | $46.32 | $46.32 | 8,642,470 |
| 2025-02-10 | $45.50 | $46.38 | $45.12 | $46.02 | $46.02 | 5,161,350 |
| 2025-02-07 | $44.33 | $47.45 | $44.18 | $45.50 | $45.50 | 9,779,790 |
| 2025-02-06 | $42.68 | $43.99 | $42.53 | $43.95 | $43.95 | 4,703,470 |
| 2025-02-05 | $43.22 | $43.39 | $41.95 | $42.58 | $42.58 | 4,081,260 |
| 2025-01-27 | $44.10 | $45.10 | $43.89 | $43.89 | $43.89 | 4,802,170 |
| 2025-01-24 | $45.90 | $47.12 | $45.63 | $45.84 | $45.84 | 5,618,450 |
| 2025-01-23 | $47.33 | $48.08 | $46.06 | $46.08 | $46.08 | 6,011,100 |
| 2025-01-22 | $46.90 | $47.49 | $46.23 | $46.59 | $46.59 | 6,426,110 |
| 2025-01-21 | $45.60 | $47.35 | $44.63 | $46.90 | $46.90 | 7,716,980 |
| 2025-01-20 | $44.71 | $45.70 | $44.20 | $45.12 | $45.12 | 7,189,870 |
| 2025-01-17 | $43.10 | $43.80 | $43.01 | $43.56 | $43.56 | 3,570,060 |
| 2025-01-16 | $43.80 | $43.96 | $42.89 | $43.37 | $43.37 | 4,424,030 |
| 2025-01-15 | $42.80 | $43.77 | $42.60 | $42.91 | $42.91 | 4,186,750 |
| 2025-01-14 | $41.00 | $43.08 | $40.81 | $43.04 | $43.04 | 5,730,670 |
| 2025-01-13 | $40.11 | $41.10 | $39.42 | $40.80 | $40.80 | 4,991,880 |
| 2025-01-09 | $42.13 | $42.99 | $41.78 | $42.01 | $42.01 | 6,655,410 |
| 2025-01-08 | $43.02 | $43.77 | $41.48 | $42.90 | $42.90 | 7,598,390 |
| 2025-01-07 | $42.01 | $44.55 | $41.66 | $44.50 | $44.50 | 7,278,600 |
| 2025-01-06 | $43.16 | $43.74 | $41.27 | $41.65 | $41.65 | 5,917,420 |
| 2025-01-03 | $45.54 | $46.38 | $43.12 | $43.55 | $43.55 | 6,842,810 |
| 2025-01-02 | $44.69 | $46.34 | $43.66 | $44.57 | $44.57 | 6,914,670 |
| 2024-12-31 | $47.33 | $48.88 | $44.50 | $44.70 | $44.70 | 11,754,260 |
| 2024-12-30 | $52.26 | $54.00 | $49.00 | $49.41 | $49.41 | 15,484,760 |
| 2024-12-27 | $56.18 | $59.92 | $53.62 | $54.32 | $54.32 | 21,611,370 |
| 2024-12-26 | $50.01 | $55.55 | $49.11 | $54.86 | $54.86 | 15,487,710 |
| 2024-12-25 | $53.00 | $54.13 | $49.70 | $50.91 | $50.91 | 13,894,020 |
| 2024-12-24 | $47.84 | $50.80 | $47.52 | $50.14 | $50.14 | 10,594,710 |
| 2024-12-23 | $48.30 | $51.70 | $47.70 | $47.89 | $47.89 | 11,272,110 |
| 2024-12-20 | $47.00 | $49.70 | $46.00 | $48.58 | $48.58 | 12,540,130 |
| 2024-12-19 | $43.22 | $45.94 | $42.98 | $45.85 | $45.85 | 5,013,260 |
| 2024-12-18 | $43.82 | $44.58 | $42.80 | $43.82 | $43.82 | 2,726,750 |
| 2024-12-17 | $45.85 | $45.99 | $43.72 | $43.82 | $43.82 | 4,051,860 |
| 2024-12-16 | $45.20 | $46.86 | $45.20 | $46.17 | $46.17 | 6,591,910 |
| 2024-12-13 | $44.70 | $45.38 | $44.50 | $44.94 | $44.94 | 3,480,680 |
| 2024-12-12 | $44.10 | $46.00 | $44.10 | $44.94 | $44.94 | 3,983,290 |
| 2024-12-11 | $43.59 | $44.39 | $43.32 | $44.09 | $44.09 | 2,115,460 |
| 2024-12-10 | $44.51 | $44.86 | $43.53 | $43.63 | $43.63 | 3,089,390 |
| 2024-12-09 | $44.02 | $44.30 | $42.91 | $43.53 | $43.53 | 2,317,770 |
| 2024-12-06 | $44.85 | $45.01 | $43.70 | $44.02 | $44.02 | 3,350,910 |
| 2024-12-05 | $44.35 | $45.67 | $44.02 | $45.19 | $45.19 | 4,095,930 |
| 2024-12-04 | $43.50 | $45.48 | $43.00 | $44.25 | $44.25 | 4,714,730 |
| 2024-12-03 | $43.28 | $43.95 | $42.81 | $43.61 | $43.61 | 2,655,580 |
| 2024-12-02 | $42.27 | $43.98 | $41.99 | $43.81 | $43.81 | 4,189,620 |
| 2024-11-29 | $41.33 | $42.31 | $41.33 | $41.92 | $41.92 | 1,977,960 |
| 2024-11-28 | $42.56 | $42.70 | $41.50 | $41.60 | $41.60 | 2,311,780 |
| 2024-11-27 | $42.15 | $42.66 | $41.29 | $42.55 | $42.55 | 2,188,050 |
| 2024-11-26 | $42.86 | $43.35 | $41.95 | $42.30 | $42.30 | 2,540,520 |
| 2024-11-25 | $41.65 | $43.18 | $41.65 | $42.94 | $42.94 | 2,702,690 |
| 2024-11-22 | $43.74 | $43.90 | $41.88 | $41.88 | $41.88 | 4,340,890 |
| 2024-11-21 | $44.49 | $44.88 | $43.88 | $43.97 | $43.97 | 2,961,170 |
| 2024-11-20 | $44.23 | $44.98 | $44.06 | $44.52 | $44.52 | 3,567,260 |
| 2024-11-19 | $42.95 | $44.22 | $42.57 | $44.22 | $44.22 | 3,021,240 |
| 2024-11-18 | $42.45 | $44.55 | $41.00 | $43.40 | $43.40 | 4,364,690 |
| 2024-11-15 | $43.17 | $44.55 | $42.75 | $42.77 | $42.77 | 3,375,450 |
| 2024-11-14 | $45.10 | $45.11 | $43.43 | $43.50 | $43.50 | 4,000,850 |
| 2024-11-13 | $44.50 | $45.90 | $43.99 | $45.30 | $45.30 | 4,209,480 |
| 2024-11-12 | $45.40 | $46.97 | $44.65 | $45.10 | $45.10 | 7,007,410 |
| 2024-11-11 | $44.70 | $46.09 | $44.50 | $45.29 | $45.29 | 7,240,040 |
| 2024-11-08 | $46.20 | $46.86 | $44.00 | $45.41 | $45.41 | 11,309,960 |
| 2024-11-07 | $41.61 | $48.00 | $41.42 | $46.89 | $46.89 | 12,808,640 |
| 2024-11-06 | $41.43 | $42.44 | $40.98 | $41.26 | $41.26 | 5,774,870 |
| 2024-11-05 | $40.37 | $41.75 | $39.90 | $41.43 | $41.43 | 5,438,540 |
| 2024-11-04 | $39.04 | $40.49 | $39.00 | $40.48 | $40.48 | 4,210,240 |
| 2024-11-01 | $40.90 | $41.12 | $38.83 | $38.88 | $38.88 | 5,486,900 |
| 2024-10-31 | $41.88 | $42.20 | $41.13 | $41.25 | $41.25 | 4,751,210 |
| 2024-10-30 | $43.20 | $43.55 | $41.62 | $42.32 | $42.32 | 5,081,900 |
| 2024-10-29 | $44.05 | $44.79 | $43.62 | $43.70 | $43.70 | 4,783,880 |
| 2024-10-28 | $45.05 | $45.34 | $43.33 | $44.07 | $44.07 | 5,086,550 |
| 2024-10-25 | $45.45 | $46.00 | $45.26 | $45.35 | $45.35 | 5,096,830 |
| 2024-10-24 | $45.09 | $45.95 | $44.92 | $45.33 | $45.33 | 3,646,230 |
| 2024-10-23 | $45.61 | $46.15 | $45.09 | $45.22 | $45.22 | 5,020,170 |
| 2024-10-22 | $46.30 | $47.33 | $45.01 | $45.86 | $45.86 | 8,334,270 |
| 2024-10-21 | $44.99 | $48.50 | $44.44 | $46.99 | $46.99 | 9,925,690 |
| 2024-10-18 | $44.01 | $46.58 | $43.71 | $45.55 | $45.55 | 9,144,200 |
| 2024-10-17 | $43.60 | $45.30 | $42.54 | $45.21 | $45.21 | 8,639,820 |
| 2024-10-16 | $47.00 | $47.40 | $42.75 | $44.46 | $44.46 | 13,891,610 |
| 2024-10-15 | $56.37 | $60.59 | $49.88 | $50.44 | $50.44 | 12,254,740 |
| 2024-10-14 | $55.25 | $57.25 | $54.25 | $56.43 | $56.43 | 5,379,450 |
| 2024-10-11 | $51.00 | $55.70 | $51.00 | $54.70 | $54.70 | 5,327,400 |
| 2024-10-10 | $55.62 | $56.33 | $50.39 | $52.15 | $52.15 | 6,953,780 |
| 2024-10-09 | $55.00 | $56.90 | $51.30 | $54.91 | $54.91 | 5,872,630 |
| 2024-10-08 | $61.00 | $61.01 | $51.00 | $56.87 | $56.87 | 9,030,640 |
| 2024-09-30 | $46.34 | $53.08 | $45.51 | $52.20 | $52.20 | 8,703,270 |
| 2024-09-27 | $46.23 | $47.50 | $45.00 | $45.98 | $45.98 | 4,690,950 |
| 2024-09-26 | $42.60 | $45.96 | $42.50 | $45.71 | $45.71 | 4,828,060 |
| 2024-09-25 | $42.94 | $43.38 | $42.35 | $42.66 | $42.66 | 2,395,790 |
| 2024-09-24 | $41.99 | $43.05 | $41.20 | $42.94 | $42.94 | 3,033,250 |
| 2024-09-23 | $40.40 | $42.20 | $40.18 | $42.16 | $42.16 | 2,298,190 |
| 2024-09-20 | $39.80 | $40.42 | $39.52 | $40.37 | $40.37 | 1,024,860 |
| 2024-09-19 | $39.99 | $39.99 | $39.35 | $39.80 | $39.80 | 1,055,410 |
| 2024-09-18 | $39.61 | $40.23 | $39.35 | $39.86 | $39.86 | 766,580 |
| 2024-09-13 | $39.18 | $40.28 | $39.18 | $39.61 | $39.61 | 680,050 |
| 2024-09-12 | $39.74 | $39.99 | $39.18 | $39.37 | $39.37 | 961,220 |
| 2024-09-11 | $40.20 | $40.35 | $39.50 | $39.76 | $39.76 | 956,240 |
| 2024-09-10 | $39.88 | $40.49 | $39.50 | $40.21 | $40.21 | 1,118,380 |
| 2024-09-09 | $39.64 | $39.86 | $39.20 | $39.66 | $39.66 | 1,194,600 |
| 2024-09-06 | $39.15 | $39.99 | $39.10 | $39.64 | $39.64 | 1,711,810 |
| 2024-09-05 | $38.66 | $39.28 | $38.56 | $39.10 | $39.10 | 1,143,740 |
| 2024-09-04 | $39.20 | $39.20 | $38.51 | $38.78 | $38.78 | 925,140 |
| 2024-09-03 | $39.29 | $39.69 | $38.85 | $39.28 | $39.28 | 990,180 |
| 2024-09-02 | $39.32 | $39.74 | $39.05 | $39.29 | $39.29 | 1,331,500 |
| 2024-08-30 | $38.81 | $39.76 | $38.34 | $39.58 | $39.58 | 2,030,450 |
| 2024-08-29 | $39.00 | $39.54 | $38.49 | $38.99 | $38.99 | 1,264,660 |
| 2024-08-28 | $39.22 | $39.88 | $38.71 | $38.90 | $38.90 | 1,099,350 |
| 2024-08-27 | $38.24 | $39.57 | $37.80 | $39.10 | $39.10 | 1,708,110 |
| 2024-08-26 | $38.19 | $38.73 | $38.05 | $38.38 | $38.38 | 1,025,010 |
| 2024-08-23 | $38.00 | $38.36 | $37.52 | $38.18 | $38.18 | 1,202,520 |
| 2024-08-22 | $38.13 | $38.90 | $37.78 | $38.19 | $38.19 | 1,358,750 |
| 2024-08-21 | $39.06 | $39.60 | $38.20 | $38.43 | $38.43 | 2,764,940 |
| 2024-08-20 | $38.34 | $39.39 | $37.91 | $39.06 | $39.06 | 2,616,900 |
| 2024-08-19 | $39.90 | $39.90 | $37.20 | $38.10 | $38.10 | 4,671,480 |
| 2024-08-16 | $41.38 | $42.30 | $40.10 | $40.95 | $40.95 | 7,141,660 |
| 2024-08-15 | $38.45 | $40.00 | $38.21 | $40.00 | $40.00 | 5,475,800 |
| 2024-08-14 | $36.61 | $38.48 | $36.35 | $38.33 | $38.33 | 3,360,990 |
| 2024-08-13 | $36.00 | $36.90 | $36.00 | $36.69 | $36.69 | 725,750 |
| 2024-08-12 | $36.90 | $36.90 | $36.20 | $36.58 | $36.58 | 542,230 |
| 2024-08-09 | $36.60 | $37.29 | $36.37 | $36.79 | $36.79 | 1,068,490 |
| 2024-08-08 | $36.34 | $36.64 | $35.85 | $36.51 | $36.51 | 839,370 |
| 2024-08-07 | $36.16 | $36.94 | $36.16 | $36.34 | $36.34 | 659,730 |
| 2024-08-06 | $36.22 | $36.46 | $35.60 | $36.34 | $36.34 | 923,250 |
| 2024-08-05 | $37.58 | $37.58 | $35.38 | $36.01 | $36.01 | 2,717,620 |
| 2024-08-02 | $37.90 | $38.46 | $37.28 | $37.63 | $37.63 | 1,821,300 |
| 2024-08-01 | $38.10 | $38.20 | $37.46 | $37.76 | $37.76 | 1,603,990 |
| 2024-07-31 | $37.80 | $38.18 | $37.45 | $38.05 | $38.05 | 2,898,530 |
| 2024-07-30 | $36.80 | $37.87 | $36.50 | $37.80 | $37.80 | 2,931,880 |
| 2024-07-29 | $36.60 | $37.70 | $35.50 | $37.15 | $37.15 | 2,663,920 |
| 2024-07-26 | $35.78 | $37.15 | $35.75 | $36.78 | $36.78 | 3,243,640 |
| 2024-07-25 | $35.85 | $37.49 | $35.52 | $36.04 | $36.04 | 2,719,140 |
| 2024-07-24 | $35.35 | $36.29 | $34.86 | $35.94 | $35.94 | 1,997,220 |
| 2024-07-23 | $35.64 | $36.65 | $35.05 | $35.50 | $35.50 | 3,629,920 |
| 2024-07-22 | $33.65 | $35.64 | $33.55 | $35.51 | $35.51 | 2,323,150 |
| 2024-07-19 | $33.54 | $34.18 | $33.33 | $33.53 | $33.53 | 942,500 |
| 2024-07-18 | $33.25 | $34.35 | $32.63 | $33.88 | $33.88 | 1,112,380 |
| 2024-07-17 | $33.80 | $33.99 | $33.20 | $33.66 | $33.66 | 884,900 |
| 2024-07-16 | $33.33 | $34.30 | $33.18 | $33.92 | $33.92 | 1,374,050 |
| 2024-07-15 | $34.70 | $35.35 | $33.33 | $33.48 | $33.48 | 2,477,720 |
| 2024-07-12 | $35.40 | $35.98 | $34.80 | $34.88 | $34.88 | 1,668,250 |
| 2024-07-11 | $35.55 | $35.95 | $35.31 | $35.70 | $35.70 | 1,590,860 |
| 2024-07-10 | $35.57 | $36.25 | $35.31 | $35.31 | $35.31 | 1,765,790 |
| 2024-07-09 | $34.55 | $35.79 | $34.05 | $35.79 | $35.79 | 2,056,360 |
| 2024-07-08 | $35.00 | $35.38 | $34.43 | $34.59 | $34.59 | 997,080 |
| 2024-07-05 | $34.50 | $35.25 | $32.34 | $35.09 | $35.09 | 2,204,430 |
| 2024-07-04 | $34.23 | $35.24 | $34.00 | $34.38 | $34.38 | 1,588,220 |
| 2024-07-03 | $35.80 | $36.08 | $34.50 | $34.53 | $34.53 | 2,259,400 |
| 2024-07-02 | $35.82 | $36.20 | $34.90 | $35.29 | $35.29 | 1,845,080 |
| 2024-07-01 | $33.78 | $35.99 | $33.58 | $35.81 | $35.81 | 4,207,940 |
| 2024-06-28 | $33.35 | $34.99 | $33.21 | $33.81 | $33.81 | 2,602,950 |
| 2024-06-27 | $35.70 | $35.70 | $33.80 | $33.80 | $33.80 | 4,024,160 |
| 2024-06-26 | $36.21 | $39.57 | $35.70 | $36.15 | $36.15 | 7,481,990 |
| 2024-06-25 | $34.67 | $37.00 | $34.63 | $36.78 | $36.78 | 5,500,920 |
| 2024-06-24 | $33.60 | $35.40 | $33.10 | $34.63 | $34.63 | 4,082,820 |
| 2024-06-21 | $33.60 | $34.17 | $32.71 | $32.99 | $32.99 | 1,722,280 |
| 2024-06-20 | $34.33 | $35.09 | $33.90 | $34.35 | $34.35 | 2,476,710 |
| 2024-06-19 | $33.40 | $34.28 | $33.06 | $33.80 | $33.80 | 1,294,410 |
| 2024-06-18 | $33.20 | $33.80 | $32.88 | $33.62 | $33.62 | 1,219,110 |
| 2024-06-17 | $33.02 | $33.88 | $32.65 | $33.04 | $33.04 | 1,510,090 |
| 2024-06-14 | $35.00 | $35.36 | $33.58 | $33.67 | $33.67 | 2,389,260 |
| 2024-06-13 | $33.40 | $35.44 | $32.90 | $35.22 | $35.22 | 3,231,890 |
| 2024-06-12 | $32.50 | $33.09 | $32.21 | $32.91 | $32.91 | 966,570 |
| 2024-06-11 | $32.76 | $32.86 | $31.00 | $32.80 | $32.80 | 1,253,730 |
| 2024-06-07 | $32.62 | $33.34 | $32.18 | $32.83 | $32.83 | 1,174,950 |
| 2024-06-06 | $33.90 | $35.00 | $32.26 | $32.50 | $32.50 | 2,186,230 |
| 2024-06-05 | $48.80 | $50.35 | $47.72 | $49.32 | $49.32 | 1,902,820 |
| 2024-06-04 | $48.81 | $49.39 | $47.59 | $48.69 | $48.69 | 1,426,020 |
| 2024-06-03 | $49.87 | $49.90 | $47.88 | $48.52 | $48.52 | 1,490,330 |
| 2024-05-31 | $50.30 | $50.90 | $48.90 | $49.31 | $49.31 | 2,098,500 |
| 2024-05-30 | $51.00 | $51.65 | $49.50 | $50.35 | $50.35 | 3,162,380 |
| 2024-05-29 | $46.72 | $52.50 | $46.00 | $50.86 | $50.86 | 4,836,360 |
| 2024-05-28 | $45.70 | $45.94 | $45.01 | $45.43 | $45.43 | 553,530 |
| 2024-05-27 | $45.90 | $45.90 | $44.71 | $45.70 | $45.70 | 688,150 |
| 2024-05-24 | $45.56 | $46.00 | $44.88 | $45.43 | $45.43 | 735,750 |
| 2024-05-23 | $46.60 | $46.97 | $44.84 | $45.33 | $45.33 | 1,357,310 |
| 2024-05-22 | $46.88 | $47.99 | $46.53 | $46.71 | $46.71 | 1,541,660 |
| 2024-05-21 | $47.70 | $47.94 | $45.88 | $46.92 | $46.92 | 1,679,470 |
| 2024-05-20 | $45.80 | $47.99 | $45.61 | $47.70 | $47.70 | 2,666,470 |
| 2024-05-17 | $45.38 | $46.45 | $45.16 | $45.95 | $45.95 | 1,576,820 |
| 2024-05-16 | $44.52 | $45.80 | $44.45 | $45.12 | $45.12 | 1,237,650 |
| 2024-05-15 | $44.60 | $45.23 | $43.69 | $44.81 | $44.81 | 1,462,100 |
| 2024-05-14 | $43.83 | $46.16 | $43.61 | $45.06 | $45.06 | 2,067,050 |
| 2024-05-13 | $42.39 | $45.79 | $41.23 | $44.22 | $44.22 | 2,623,140 |
| 2024-05-10 | $43.50 | $43.62 | $42.06 | $42.39 | $42.39 | 1,006,800 |
| 2024-05-09 | $43.31 | $43.69 | $43.10 | $43.28 | $43.28 | 752,650 |
| 2024-05-08 | $43.72 | $44.60 | $43.14 | $43.20 | $43.20 | 1,135,440 |
| 2024-05-07 | $44.88 | $44.88 | $43.47 | $43.64 | $43.64 | 1,388,250 |
| 2024-05-06 | $44.40 | $45.00 | $43.71 | $44.92 | $44.92 | 1,524,450 |
| 2024-04-30 | $43.82 | $44.68 | $43.50 | $44.08 | $44.08 | 1,508,400 |
| 2024-04-29 | $42.80 | $44.00 | $42.66 | $43.83 | $43.83 | 1,747,450 |
| 2024-04-26 | $43.10 | $43.54 | $42.33 | $42.68 | $42.68 | 1,305,730 |
| 2024-04-25 | $43.12 | $43.30 | $42.31 | $42.51 | $42.51 | 1,104,760 |
| 2024-04-24 | $43.42 | $43.60 | $42.55 | $43.10 | $43.10 | 1,264,240 |
| 2024-04-23 | $42.31 | $43.33 | $42.20 | $43.00 | $43.00 | 1,559,930 |
| 2024-04-22 | $39.80 | $43.68 | $39.15 | $42.94 | $42.94 | 3,007,910 |
| 2024-04-19 | $40.90 | $41.10 | $39.57 | $39.98 | $39.98 | 1,330,650 |
| 2024-04-18 | $37.90 | $42.50 | $37.55 | $41.30 | $41.30 | 2,317,900 |
| 2024-04-17 | $35.76 | $38.01 | $35.76 | $38.01 | $38.01 | 1,020,700 |
| 2024-04-16 | $37.60 | $38.09 | $34.71 | $35.39 | $35.39 | 1,100,070 |
| 2024-04-15 | $39.04 | $39.29 | $37.50 | $38.09 | $38.09 | 929,360 |
| 2024-04-12 | $39.45 | $40.13 | $39.00 | $39.04 | $39.04 | 677,750 |
| 2024-04-11 | $39.02 | $40.36 | $38.90 | $39.52 | $39.52 | 829,840 |
| 2024-04-10 | $40.43 | $40.71 | $39.01 | $39.40 | $39.40 | 997,300 |
| 2024-04-09 | $40.19 | $40.80 | $40.11 | $40.76 | $40.76 | 683,530 |
| 2024-04-08 | $41.05 | $41.58 | $39.99 | $40.00 | $40.00 | 999,730 |
| 2024-04-03 | $42.05 | $42.35 | $40.68 | $41.06 | $41.06 | 1,265,400 |
| 2024-04-02 | $42.30 | $44.68 | $41.99 | $42.35 | $42.35 | 2,219,040 |
| 2024-04-01 | $41.25 | $42.85 | $41.08 | $42.71 | $42.71 | 1,918,670 |
| 2024-03-29 | $40.60 | $41.60 | $40.11 | $40.73 | $40.73 | 955,280 |
| 2024-03-28 | $40.37 | $41.14 | $39.57 | $40.72 | $40.72 | 1,390,260 |
| 2024-03-27 | $41.04 | $41.04 | $39.55 | $40.38 | $40.38 | 1,597,610 |
| 2024-03-26 | $41.33 | $42.57 | $40.38 | $41.03 | $41.03 | 2,191,110 |
| 2024-03-25 | $43.10 | $43.10 | $41.22 | $41.33 | $41.33 | 1,924,370 |
| 2024-03-22 | $43.49 | $44.30 | $42.60 | $43.50 | $43.50 | 2,342,590 |
| 2024-03-21 | $44.90 | $44.90 | $42.78 | $43.37 | $43.37 | 2,453,510 |
| 2024-03-20 | $42.19 | $44.38 | $41.35 | $43.60 | $43.60 | 4,698,170 |
| 2024-03-19 | $40.70 | $43.99 | $40.19 | $42.30 | $42.30 | 3,899,150 |
| 2024-03-18 | $40.28 | $40.98 | $40.28 | $40.60 | $40.60 | 1,276,770 |
| 2024-03-15 | $39.49 | $40.10 | $39.14 | $40.00 | $40.00 | 998,310 |
| 2024-03-14 | $40.06 | $40.46 | $39.10 | $39.57 | $39.57 | 1,042,210 |
| 2024-03-13 | $39.81 | $40.51 | $39.67 | $40.03 | $40.03 | 1,308,430 |
| 2024-03-12 | $39.36 | $40.40 | $39.01 | $40.03 | $40.03 | 1,772,750 |
| 2024-03-11 | $37.87 | $39.00 | $37.87 | $39.00 | $39.00 | 1,094,660 |
| 2024-03-08 | $38.29 | $38.30 | $37.55 | $38.09 | $38.09 | 787,190 |
| 2024-03-07 | $39.00 | $39.26 | $37.81 | $38.01 | $38.01 | 1,036,130 |
| 2024-03-06 | $38.06 | $39.38 | $37.98 | $38.66 | $38.66 | 1,167,240 |
| 2024-03-05 | $38.55 | $39.61 | $38.00 | $38.46 | $38.46 | 1,433,880 |
| 2024-03-04 | $39.77 | $39.77 | $38.20 | $39.02 | $39.02 | 1,172,880 |
| 2024-03-01 | $38.72 | $39.60 | $38.68 | $39.34 | $39.34 | 1,194,340 |
| 2024-02-29 | $37.40 | $38.89 | $36.85 | $38.88 | $38.88 | 1,379,950 |
| 2024-02-28 | $40.50 | $40.60 | $37.50 | $37.53 | $37.53 | 2,936,300 |
| 2024-02-27 | $38.92 | $41.33 | $38.53 | $41.00 | $41.00 | 3,019,280 |
| 2024-02-26 | $38.69 | $39.40 | $38.12 | $38.53 | $38.53 | 1,554,140 |
| 2024-02-23 | $38.34 | $38.96 | $37.50 | $38.68 | $38.68 | 1,718,180 |
| 2024-02-22 | $36.47 | $40.50 | $36.15 | $38.22 | $38.22 | 2,142,590 |
| 2024-02-21 | $36.00 | $37.90 | $35.71 | $36.51 | $36.51 | 1,828,340 |
| 2024-02-20 | $36.51 | $36.51 | $35.80 | $36.00 | $36.00 | 1,013,680 |
| 2024-02-19 | $35.97 | $36.98 | $35.90 | $36.51 | $36.51 | 1,413,340 |
| 2024-02-08 | $32.30 | $36.89 | $31.51 | $35.87 | $35.87 | 2,007,700 |
| 2024-02-07 | $31.60 | $32.77 | $30.80 | $31.53 | $31.53 | 1,333,560 |
| 2024-02-06 | $30.22 | $32.40 | $28.91 | $31.72 | $31.72 | 1,336,910 |
| 2024-02-05 | $31.93 | $32.07 | $29.22 | $30.35 | $30.35 | 1,983,750 |
| 2024-02-02 | $35.26 | $35.89 | $31.21 | $32.70 | $32.70 | 1,581,930 |
| 2024-02-01 | $35.31 | $36.50 | $34.55 | $35.16 | $35.16 | 1,178,850 |
| 2024-01-31 | $37.41 | $37.88 | $34.90 | $35.20 | $35.20 | 1,078,110 |
| 2024-01-30 | $38.00 | $38.71 | $37.25 | $37.41 | $37.41 | 606,000 |
| 2024-01-29 | $39.38 | $39.88 | $38.20 | $38.20 | $38.20 | 536,720 |
| 2024-01-26 | $39.92 | $40.25 | $39.14 | $39.18 | $39.18 | 745,300 |
| 2024-01-25 | $38.72 | $39.99 | $38.20 | $39.86 | $39.86 | 1,026,050 |
| 2024-01-24 | $38.71 | $39.74 | $37.43 | $38.72 | $38.72 | 1,048,010 |
| 2024-01-23 | $39.74 | $40.20 | $38.02 | $38.70 | $38.70 | 1,078,750 |
| 2024-01-22 | $42.90 | $42.90 | $39.08 | $40.00 | $40.00 | 1,094,200 |
| 2024-01-19 | $43.69 | $43.96 | $42.70 | $42.71 | $42.71 | 499,660 |
| 2024-01-18 | $43.48 | $43.84 | $42.35 | $43.69 | $43.69 | 779,430 |
| 2024-01-17 | $45.11 | $45.18 | $43.68 | $43.68 | $43.68 | 538,450 |
| 2024-01-16 | $44.78 | $45.35 | $44.52 | $45.11 | $45.11 | 578,990 |
| 2024-01-15 | $44.80 | $45.46 | $44.18 | $45.01 | $45.01 | 570,500 |
| 2024-01-12 | $46.50 | $46.79 | $45.00 | $45.02 | $45.02 | 1,442,210 |
| 2024-01-11 | $45.88 | $46.98 | $45.68 | $46.81 | $46.81 | 1,846,380 |
| 2024-01-10 | $47.48 | $47.90 | $46.96 | $47.89 | $47.89 | 1,453,480 |
| 2024-01-09 | $47.23 | $47.77 | $46.96 | $47.48 | $47.48 | 1,346,350 |
| 2024-01-08 | $47.76 | $48.33 | $46.50 | $46.98 | $46.98 | 863,180 |
| 2024-01-05 | $48.71 | $49.56 | $47.81 | $48.06 | $48.06 | 644,750 |
| 2024-01-04 | $48.60 | $49.78 | $48.30 | $48.69 | $48.69 | 440,860 |
| 2024-01-03 | $49.65 | $49.93 | $48.52 | $48.80 | $48.80 | 697,450 |
| 2024-01-02 | $49.82 | $50.45 | $49.61 | $49.65 | $49.65 | 636,170 |
| 2024-01-01 | $50.04 | $50.04 | $50.04 | $50.04 | $50.04 | 0 |
| 2023-12-29 | $49.11 | $50.49 | $48.91 | $50.04 | $50.04 | 989,690 |
| 2023-12-28 | $48.34 | $49.46 | $47.88 | $49.11 | $49.11 | 904,930 |
| 2023-12-27 | $48.11 | $48.38 | $47.88 | $48.34 | $48.34 | 566,180 |
| 2023-12-26 | $49.30 | $49.30 | $47.80 | $48.20 | $48.20 | 705,760 |
| 2023-12-25 | $49.01 | $49.78 | $47.60 | $49.42 | $49.42 | 900,930 |
| 2023-12-22 | $48.75 | $50.20 | $48.43 | $48.91 | $48.91 | 1,239,270 |
| 2023-12-21 | $48.10 | $48.88 | $47.54 | $48.76 | $48.76 | 1,120,600 |
| 2023-12-20 | $50.07 | $50.07 | $47.90 | $48.04 | $48.04 | 1,710,300 |
| 2023-12-19 | $50.00 | $50.58 | $49.19 | $49.69 | $49.69 | 1,492,370 |
| 2023-12-18 | $48.48 | $51.88 | $48.13 | $50.60 | $50.60 | 3,336,630 |
| 2023-12-15 | $48.10 | $48.49 | $47.77 | $47.95 | $47.95 | 461,100 |
| 2023-12-14 | $48.80 | $49.08 | $48.10 | $48.10 | $48.10 | 536,700 |
| 2023-12-13 | $48.68 | $49.26 | $48.15 | $48.50 | $48.50 | 659,130 |
| 2023-12-12 | $48.70 | $49.30 | $48.26 | $48.80 | $48.80 | 776,800 |
| 2023-12-11 | $48.00 | $48.87 | $47.77 | $48.69 | $48.69 | 814,190 |
| 2023-12-08 | $48.49 | $49.16 | $47.92 | $48.02 | $48.02 | 975,930 |
| 2023-12-07 | $49.74 | $50.19 | $48.32 | $48.53 | $48.53 | 1,274,880 |
| 2023-12-06 | $49.31 | $51.22 | $49.20 | $49.81 | $49.81 | 1,211,240 |
| 2023-12-05 | $49.89 | $50.30 | $49.40 | $49.51 | $49.51 | 966,350 |
| 2023-12-04 | $50.54 | $50.84 | $50.07 | $50.30 | $50.30 | 1,134,110 |
| 2023-12-01 | $51.51 | $51.70 | $49.90 | $50.54 | $50.54 | 2,014,380 |
| 2023-11-30 | $53.11 | $53.68 | $51.03 | $51.50 | $51.50 | 2,282,280 |
| 2023-11-29 | $54.23 | $55.45 | $52.89 | $53.01 | $53.01 | 3,763,660 |
| 2023-11-28 | $52.10 | $53.80 | $51.91 | $53.62 | $53.62 | 2,895,710 |
| 2023-11-27 | $50.63 | $52.77 | $50.63 | $52.51 | $52.51 | 2,408,190 |
| 2023-11-24 | $52.91 | $53.02 | $50.41 | $50.63 | $50.63 | 1,874,850 |
| 2023-11-23 | $49.72 | $52.48 | $49.72 | $52.28 | $52.28 | 2,721,400 |
| 2023-11-22 | $51.11 | $51.72 | $49.88 | $50.00 | $50.00 | 1,415,950 |
| 2023-11-21 | $52.66 | $52.68 | $51.20 | $51.40 | $51.40 | 1,458,960 |
| 2023-11-20 | $52.60 | $52.73 | $51.70 | $52.38 | $52.38 | 1,327,920 |
| 2023-11-17 | $51.49 | $52.95 | $51.48 | $52.60 | $52.60 | 2,134,890 |
| 2023-11-16 | $52.80 | $52.98 | $51.80 | $51.81 | $51.81 | 2,001,630 |
| 2023-11-15 | $51.60 | $53.24 | $50.75 | $53.08 | $53.08 | 3,340,760 |
| 2023-11-14 | $51.16 | $51.88 | $50.88 | $51.35 | $51.35 | 1,207,400 |
| 2023-11-13 | $50.00 | $52.06 | $49.90 | $51.37 | $51.37 | 1,648,220 |
| 2023-11-10 | $50.83 | $51.42 | $49.60 | $50.23 | $50.23 | 1,198,500 |
| 2023-11-09 | $51.10 | $51.30 | $50.20 | $50.42 | $50.42 | 1,510,570 |
| 2023-11-08 | $52.50 | $52.50 | $50.90 | $51.45 | $51.45 | 2,582,120 |
| 2023-11-07 | $51.01 | $53.20 | $50.64 | $52.33 | $52.33 | 3,492,090 |
| 2023-11-06 | $50.22 | $51.19 | $49.91 | $50.89 | $50.89 | 2,007,130 |
| 2023-11-03 | $49.40 | $50.85 | $49.24 | $50.05 | $50.05 | 2,159,760 |
| 2023-11-02 | $49.30 | $51.66 | $49.20 | $50.01 | $50.01 | 3,807,370 |
| 2023-11-01 | $47.53 | $49.34 | $46.50 | $48.21 | $48.21 | 1,886,240 |
| 2023-10-31 | $48.85 | $49.38 | $46.84 | $47.32 | $47.32 | 1,499,850 |
| 2023-10-30 | $48.90 | $49.57 | $47.51 | $48.54 | $48.54 | 1,631,260 |
| 2023-10-27 | $49.36 | $50.50 | $48.90 | $49.39 | $49.39 | 1,495,680 |
| 2023-10-26 | $48.74 | $49.82 | $45.82 | $49.65 | $49.65 | 2,648,360 |
| 2023-10-25 | $48.75 | $50.35 | $48.75 | $49.70 | $49.70 | 1,468,520 |
| 2023-10-24 | $47.51 | $48.85 | $47.25 | $48.49 | $48.49 | 879,760 |
| 2023-10-23 | $49.12 | $49.48 | $47.00 | $47.14 | $47.14 | 997,790 |
| 2023-10-20 | $49.51 | $50.79 | $48.93 | $49.12 | $49.12 | 870,130 |
| 2023-10-19 | $50.59 | $50.88 | $49.17 | $49.56 | $49.56 | 1,267,120 |
| 2023-10-18 | $50.61 | $51.35 | $49.94 | $50.98 | $50.98 | 971,150 |
| 2023-10-17 | $51.10 | $51.30 | $50.36 | $50.93 | $50.93 | 729,250 |
| 2023-10-16 | $52.00 | $52.15 | $51.07 | $51.32 | $51.32 | 877,910 |
| 2023-10-13 | $51.71 | $52.80 | $51.56 | $51.89 | $51.89 | 1,139,360 |
| 2023-10-12 | $51.54 | $52.48 | $50.70 | $52.00 | $52.00 | 1,815,290 |
| 2023-10-11 | $55.06 | $55.30 | $51.40 | $51.49 | $51.49 | 2,724,010 |
| 2023-10-10 | $51.95 | $51.95 | $50.56 | $51.28 | $51.28 | 1,207,150 |
| 2023-10-09 | $49.81 | $52.33 | $49.81 | $51.50 | $51.50 | 1,802,350 |
| 2023-09-28 | $49.50 | $50.45 | $49.05 | $49.79 | $49.79 | 935,810 |
| 2023-09-27 | $49.12 | $49.87 | $48.72 | $49.12 | $49.12 | 600,590 |
| 2023-09-26 | $49.17 | $49.85 | $48.93 | $49.12 | $49.12 | 502,680 |
| 2023-09-25 | $48.75 | $50.00 | $48.30 | $49.46 | $49.46 | 937,310 |
| 2023-09-22 | $47.60 | $48.79 | $47.40 | $48.74 | $48.74 | 688,730 |
| 2023-09-21 | $48.45 | $48.45 | $47.33 | $47.60 | $47.60 | 658,250 |
| 2023-09-20 | $49.52 | $49.95 | $48.15 | $48.47 | $48.47 | 694,250 |
| 2023-09-19 | $50.00 | $50.58 | $48.75 | $49.52 | $49.52 | 888,550 |
| 2023-09-18 | $48.03 | $50.86 | $47.95 | $50.25 | $50.25 | 1,727,550 |
| 2023-09-15 | $48.47 | $49.00 | $47.61 | $48.30 | $48.30 | 918,080 |
| 2023-09-14 | $49.58 | $49.59 | $48.17 | $48.41 | $48.41 | 915,150 |
| 2023-09-13 | $51.59 | $51.60 | $49.10 | $49.59 | $49.59 | 1,071,760 |
| 2023-09-12 | $50.87 | $51.85 | $50.80 | $51.58 | $51.58 | 1,025,510 |
| 2023-09-11 | $49.52 | $51.23 | $48.86 | $51.05 | $51.05 | 1,217,410 |
| 2023-09-08 | $49.80 | $50.11 | $49.29 | $49.51 | $49.51 | 568,820 |
| 2023-09-07 | $51.30 | $51.35 | $49.50 | $49.63 | $49.63 | 934,400 |
| 2023-09-06 | $50.91 | $51.74 | $50.81 | $51.35 | $51.35 | 715,230 |
| 2023-09-05 | $52.01 | $52.69 | $50.92 | $51.04 | $51.04 | 1,250,430 |
| 2023-09-04 | $52.55 | $52.93 | $51.71 | $52.37 | $52.37 | 951,020 |
| 2023-09-01 | $51.48 | $52.25 | $51.13 | $51.98 | $51.98 | 752,320 |
| 2023-08-31 | $52.15 | $52.15 | $51.01 | $51.48 | $51.48 | 718,150 |
| 2023-08-30 | $52.03 | $52.68 | $51.40 | $52.14 | $52.14 | 1,151,030 |
| 2023-08-29 | $48.90 | $51.81 | $48.65 | $51.73 | $51.73 | 1,674,080 |
| 2023-08-28 | $50.89 | $51.58 | $49.00 | $49.30 | $49.30 | 1,549,540 |
| 2023-08-25 | $49.37 | $49.47 | $48.20 | $48.52 | $48.52 | 1,059,870 |
| 2023-08-24 | $50.10 | $50.51 | $49.21 | $49.37 | $49.37 | 1,052,710 |
| 2023-08-23 | $50.97 | $51.50 | $50.12 | $50.28 | $50.28 | 1,083,850 |
| 2023-08-22 | $50.95 | $51.74 | $49.66 | $50.73 | $50.73 | 1,018,900 |
| 2023-08-21 | $52.20 | $52.48 | $50.90 | $50.95 | $50.95 | 1,034,750 |
| 2023-08-18 | $53.17 | $53.88 | $52.20 | $52.24 | $52.24 | 1,636,780 |
| 2023-08-17 | $50.65 | $52.56 | $50.20 | $52.19 | $52.19 | 1,135,110 |
| 2023-08-16 | $52.56 | $53.03 | $51.00 | $51.00 | $51.00 | 987,650 |
| 2023-08-15 | $52.51 | $53.50 | $51.70 | $52.96 | $52.96 | 1,131,940 |
| 2023-08-14 | $52.00 | $52.56 | $51.10 | $52.29 | $52.29 | 836,130 |
| 2023-08-11 | $53.42 | $53.98 | $52.15 | $52.16 | $52.16 | 965,870 |
| 2023-08-10 | $53.71 | $53.78 | $53.12 | $53.43 | $53.43 | 533,710 |
| 2023-08-09 | $53.90 | $54.20 | $53.10 | $53.56 | $53.56 | 681,430 |
| 2023-08-08 | $54.40 | $54.92 | $53.63 | $53.72 | $53.72 | 852,230 |
| 2023-08-07 | $54.67 | $54.99 | $53.88 | $54.29 | $54.29 | 667,480 |
| 2023-08-04 | $54.18 | $54.80 | $53.86 | $54.69 | $54.69 | 967,030 |
| 2023-08-03 | $54.65 | $54.65 | $53.60 | $54.17 | $54.17 | 915,770 |
| 2023-08-02 | $54.48 | $55.39 | $53.10 | $54.86 | $54.86 | 1,247,190 |
| 2023-08-01 | $55.00 | $55.50 | $54.08 | $54.20 | $54.20 | 1,178,350 |
| 2023-07-31 | $54.78 | $55.95 | $54.50 | $55.26 | $55.26 | 1,441,860 |
| 2023-07-28 | $53.85 | $55.40 | $53.00 | $54.84 | $54.84 | 1,935,230 |
| 2023-07-27 | $54.31 | $55.98 | $54.18 | $54.48 | $54.48 | 3,084,100 |
| 2023-07-26 | $54.42 | $54.84 | $53.13 | $53.33 | $53.33 | 1,446,750 |
| 2023-07-25 | $54.66 | $55.15 | $54.17 | $54.87 | $54.87 | 1,730,940 |
| 2023-07-24 | $54.05 | $54.55 | $53.21 | $54.27 | $54.27 | 1,432,540 |
| 2023-07-21 | $55.67 | $56.90 | $54.16 | $54.40 | $54.40 | 1,798,120 |
| 2023-07-20 | $59.00 | $59.20 | $55.61 | $55.61 | $55.61 | 2,780,020 |
| 2023-07-19 | $57.90 | $60.04 | $57.85 | $59.08 | $59.08 | 5,438,020 |
| 2023-07-18 | $55.87 | $56.38 | $55.00 | $55.66 | $55.66 | 976,790 |
| 2023-07-17 | $56.88 | $56.94 | $55.29 | $55.67 | $55.67 | 936,010 |
| 2023-07-14 | $57.51 | $57.64 | $55.80 | $56.69 | $56.69 | 1,251,380 |
| 2023-07-13 | $60.70 | $60.75 | $57.00 | $57.41 | $57.41 | 2,891,640 |
| 2023-07-12 | $61.29 | $62.66 | $60.61 | $60.77 | $60.77 | 1,974,820 |
| 2023-07-11 | $59.62 | $61.86 | $59.11 | $61.35 | $61.35 | 2,003,710 |
| 2023-07-10 | $60.60 | $61.99 | $59.61 | $59.77 | $59.77 | 1,172,000 |
| 2023-07-07 | $61.49 | $62.25 | $60.53 | $60.53 | $60.53 | 1,361,500 |
| 2023-07-06 | $61.25 | $61.65 | $59.61 | $61.31 | $61.31 | 1,572,260 |
| 2023-07-05 | $65.00 | $65.00 | $61.09 | $61.25 | $61.25 | 2,922,350 |
| 2023-07-04 | $63.69 | $65.95 | $63.31 | $64.57 | $64.57 | 3,082,700 |
| 2023-07-03 | $63.04 | $64.46 | $63.00 | $64.04 | $64.04 | 1,923,750 |
| 2023-06-30 | $62.64 | $63.82 | $62.03 | $62.91 | $62.91 | 1,058,760 |
| 2023-06-29 | $62.55 | $63.75 | $62.50 | $62.86 | $62.86 | 1,143,570 |
| 2023-06-28 | $63.00 | $63.42 | $61.40 | $62.50 | $62.50 | 992,630 |
| 2023-06-27 | $63.28 | $63.63 | $62.11 | $62.81 | $62.81 | 1,102,640 |
| 2023-06-26 | $63.30 | $64.39 | $62.31 | $62.79 | $62.79 | 1,177,110 |
| 2023-06-21 | $64.08 | $65.79 | $63.50 | $64.10 | $64.10 | 1,562,520 |
| 2023-06-20 | $63.87 | $64.65 | $63.01 | $63.86 | $63.86 | 1,094,030 |
| 2023-06-19 | $63.62 | $65.05 | $63.04 | $63.43 | $63.43 | 1,332,680 |
| 2023-06-16 | $64.25 | $64.50 | $62.69 | $63.99 | $63.99 | 1,381,600 |
| 2023-06-15 | $63.78 | $65.11 | $63.13 | $64.18 | $64.18 | 1,439,730 |
| 2023-06-14 | $65.11 | $65.79 | $63.39 | $63.83 | $63.83 | 1,503,970 |
| 2023-06-13 | $65.03 | $66.37 | $64.00 | $64.79 | $64.79 | 2,511,520 |
| 2023-06-12 | $61.48 | $65.26 | $60.65 | $65.03 | $65.03 | 3,468,410 |
| 2023-06-09 | $59.00 | $63.98 | $59.00 | $62.10 | $62.10 | 3,278,760 |
| 2023-06-08 | $59.67 | $62.80 | $58.47 | $58.60 | $58.60 | 1,173,190 |
| 2023-06-07 | $59.38 | $60.48 | $58.37 | $59.93 | $59.93 | 814,760 |
| 2023-06-06 | $60.15 | $60.90 | $59.30 | $59.49 | $59.49 | 859,380 |
| 2023-06-05 | $61.02 | $61.86 | $60.10 | $60.40 | $60.40 | 1,003,990 |
| 2023-06-02 | $60.52 | $62.30 | $60.48 | $61.08 | $61.08 | 869,470 |
| 2023-06-01 | $61.80 | $62.89 | $60.39 | $60.54 | $60.54 | 1,130,110 |
| 2023-05-31 | $61.53 | $62.94 | $60.75 | $62.01 | $62.01 | 1,297,340 |
| 2023-05-30 | $60.96 | $64.61 | $60.50 | $62.36 | $62.36 | 2,287,150 |
| 2023-05-29 | $60.94 | $61.25 | $59.00 | $60.35 | $60.35 | 1,172,300 |
| 2023-05-26 | $91.43 | $94.57 | $88.40 | $92.37 | $61.25 | 1,483,630 |
| 2023-05-25 | $88.03 | $92.00 | $87.44 | $91.35 | $60.57 | 1,187,920 |
| 2023-05-24 | $89.25 | $89.80 | $88.15 | $88.18 | $58.47 | 578,720 |
| 2023-05-23 | $91.44 | $91.48 | $89.20 | $89.25 | $59.18 | 540,470 |
| 2023-05-22 | $89.65 | $91.91 | $88.86 | $90.83 | $60.22 | 861,060 |
| 2023-05-19 | $88.63 | $90.50 | $88.20 | $89.65 | $59.44 | 936,410 |
| 2023-05-18 | $87.89 | $89.22 | $86.60 | $89.06 | $59.05 | 825,940 |
| 2023-05-17 | $87.50 | $88.79 | $86.93 | $87.69 | $58.14 | 608,680 |
| 2023-05-16 | $87.68 | $88.50 | $86.50 | $87.50 | $58.02 | 581,250 |
| 2023-05-15 | $86.83 | $88.12 | $86.33 | $88.05 | $58.38 | 709,260 |
| 2023-05-12 | $88.60 | $89.91 | $86.79 | $87.18 | $57.80 | 635,040 |
| 2023-05-11 | $90.02 | $90.79 | $88.03 | $88.81 | $58.88 | 1,116,420 |
| 2023-05-10 | $82.15 | $91.98 | $81.36 | $90.63 | $60.09 | 2,634,370 |
| 2023-05-09 | $82.56 | $82.62 | $81.69 | $82.15 | $82.15 | 429,160 |
| 2023-05-08 | $81.89 | $84.11 | $81.89 | $82.59 | $82.59 | 573,210 |
| 2023-05-05 | $85.00 | $85.80 | $81.48 | $81.88 | $81.88 | 1,053,480 |
| 2023-05-04 | $83.02 | $86.73 | $83.02 | $85.25 | $85.25 | 1,321,360 |
| 2023-05-03 | $82.80 | $82.80 | $82.80 | $82.80 | $82.80 | 0 |
| 2023-05-02 | $82.80 | $82.80 | $82.80 | $82.80 | $82.80 | 0 |
| 2023-04-28 | $82.88 | $83.60 | $81.33 | $82.80 | $82.80 | 792,400 |
| 2023-04-27 | $82.00 | $83.84 | $81.00 | $82.11 | $82.11 | 745,610 |
| 2023-04-26 | $78.73 | $83.48 | $78.73 | $82.61 | $82.61 | 1,164,690 |
| 2023-04-25 | $81.37 | $82.00 | $77.23 | $77.95 | $77.95 | 946,550 |
| 2023-04-24 | $80.89 | $83.20 | $80.30 | $80.84 | $80.84 | 642,790 |
| 2023-04-21 | $82.73 | $83.60 | $80.30 | $80.89 | $80.89 | 487,030 |
| 2023-04-20 | $83.11 | $84.39 | $82.01 | $83.05 | $83.05 | 519,780 |
| 2023-04-19 | $85.92 | $86.09 | $83.10 | $83.45 | $83.45 | 699,810 |
| 2023-04-18 | $84.15 | $86.17 | $83.91 | $85.91 | $85.91 | 928,660 |
| 2023-04-17 | $84.00 | $84.58 | $83.37 | $84.15 | $84.15 | 499,700 |
| 2023-04-14 | $83.74 | $84.58 | $83.10 | $84.12 | $84.12 | 617,940 |
| 2023-04-13 | $84.46 | $84.70 | $83.30 | $83.74 | $83.74 | 392,250 |
| 2023-04-12 | $85.31 | $86.00 | $84.13 | $84.30 | $84.30 | 575,730 |
| 2023-04-11 | $85.74 | $86.57 | $84.81 | $85.49 | $85.49 | 395,020 |
| 2023-04-10 | $86.22 | $87.59 | $85.64 | $85.74 | $85.74 | 560,580 |
| 2023-04-07 | $86.69 | $88.48 | $85.90 | $86.22 | $86.22 | 707,380 |
| 2023-04-06 | $86.34 | $87.37 | $85.61 | $86.68 | $86.68 | 396,100 |
| 2023-04-05 | $86.34 | $86.34 | $86.34 | $86.34 | $86.34 | 0 |
| 2023-04-04 | $88.82 | $89.19 | $86.00 | $86.34 | $86.34 | 732,160 |
| 2023-04-03 | $90.86 | $90.86 | $87.98 | $88.82 | $88.82 | 833,190 |
| 2023-03-31 | $89.58 | $92.16 | $89.58 | $91.38 | $91.38 | 622,180 |
| 2023-03-30 | $90.90 | $90.90 | $88.14 | $90.07 | $90.07 | 509,290 |
| 2023-03-29 | $89.16 | $92.62 | $88.46 | $90.28 | $90.28 | 1,041,480 |
| 2023-03-28 | $89.70 | $90.69 | $88.51 | $88.58 | $88.58 | 381,480 |
| 2023-03-27 | $89.58 | $90.76 | $88.51 | $90.29 | $90.29 | 614,680 |
| 2023-03-24 | $90.66 | $91.30 | $89.04 | $89.31 | $89.31 | 601,860 |
| 2023-03-23 | $90.90 | $91.55 | $89.57 | $89.99 | $89.99 | 503,200 |
| 2023-03-22 | $90.50 | $92.09 | $89.93 | $90.71 | $90.71 | 1,059,630 |
| 2023-03-21 | $85.98 | $91.53 | $85.72 | $90.12 | $90.12 | 1,344,420 |
| 2023-03-20 | $85.68 | $86.75 | $84.00 | $86.08 | $86.08 | 635,230 |
| 2023-03-17 | $87.88 | $88.26 | $85.60 | $85.98 | $85.98 | 572,890 |
| 2023-03-16 | $88.27 | $89.16 | $86.42 | $86.80 | $86.80 | 548,600 |
| 2023-03-15 | $88.82 | $90.26 | $88.56 | $89.10 | $89.10 | 596,070 |
| 2023-03-14 | $88.88 | $90.30 | $87.73 | $88.82 | $88.82 | 1,097,520 |
| 2023-03-13 | $85.50 | $89.62 | $85.00 | $89.18 | $89.18 | 1,877,640 |
| 2023-03-10 | $88.00 | $88.10 | $85.01 | $85.16 | $85.16 | 1,172,310 |
| 2023-03-09 | $90.20 | $90.41 | $88.60 | $89.07 | $89.07 | 808,870 |
| 2023-03-08 | $90.98 | $91.45 | $89.45 | $90.07 | $90.07 | 837,810 |
| 2023-03-07 | $93.00 | $93.20 | $90.88 | $91.15 | $91.15 | 558,110 |
| 2023-03-06 | $93.10 | $93.38 | $91.21 | $92.60 | $92.60 | 969,100 |
| 2023-03-03 | $94.97 | $95.47 | $93.36 | $93.39 | $93.39 | 487,040 |
| 2023-03-02 | $97.91 | $97.95 | $94.73 | $94.98 | $94.98 | 617,600 |
| 2023-03-01 | $97.60 | $98.17 | $96.01 | $97.56 | $97.56 | 654,260 |
| 2023-02-28 | $98.12 | $99.38 | $97.96 | $98.41 | $98.41 | 520,890 |
| 2023-02-27 | $98.69 | $100.35 | $97.80 | $99.00 | $99.00 | 522,500 |
| 2023-02-24 | $100.00 | $101.98 | $98.76 | $99.60 | $99.60 | 798,620 |
| 2023-02-23 | $99.00 | $101.44 | $98.81 | $100.08 | $100.08 | 793,770 |
| 2023-02-22 | $98.99 | $99.99 | $98.00 | $99.27 | $99.27 | 610,170 |
| 2023-02-21 | $97.42 | $101.23 | $96.26 | $99.45 | $99.45 | 1,016,040 |
| 2023-02-20 | $95.00 | $98.28 | $94.77 | $97.60 | $97.60 | 913,540 |
| 2023-02-17 | $94.40 | $96.88 | $94.16 | $95.75 | $95.75 | 1,049,610 |
| 2023-02-16 | $97.22 | $97.85 | $93.08 | $93.60 | $93.60 | 1,605,270 |
| 2023-02-15 | $99.13 | $100.47 | $96.68 | $97.84 | $97.84 | 1,161,440 |
| 2023-02-14 | $106.90 | $107.60 | $99.01 | $99.60 | $99.60 | 1,873,620 |
| 2023-02-13 | $98.60 | $108.69 | $98.60 | $106.57 | $106.57 | 2,183,240 |
| 2023-02-10 | $102.50 | $102.50 | $98.63 | $98.88 | $98.88 | 960,380 |
| 2023-02-09 | $100.00 | $103.00 | $98.68 | $102.45 | $102.45 | 1,087,690 |
| 2023-02-08 | $98.54 | $101.39 | $98.00 | $100.45 | $100.45 | 964,930 |
| 2023-02-07 | $99.30 | $99.87 | $95.51 | $99.50 | $99.50 | 748,450 |
| 2023-02-06 | $97.70 | $99.47 | $96.92 | $98.78 | $98.78 | 1,032,280 |
| 2023-02-03 | $102.56 | $102.78 | $96.55 | $97.85 | $97.85 | 1,770,910 |
| 2023-02-02 | $101.88 | $103.03 | $99.60 | $100.60 | $100.60 | 1,880,800 |
| 2023-02-01 | $100.12 | $101.24 | $98.88 | $101.15 | $101.15 | 1,609,750 |
| 2023-01-31 | $100.06 | $100.58 | $98.00 | $100.00 | $100.00 | 1,495,410 |
| 2023-01-30 | $101.81 | $103.19 | $98.88 | $100.02 | $100.02 | 1,712,840 |
| 2023-01-20 | $101.30 | $101.47 | $98.80 | $99.16 | $99.16 | 755,720 |
| 2023-01-19 | $102.25 | $102.50 | $99.24 | $100.11 | $100.11 | 726,640 |
| 2023-01-18 | $102.03 | $102.87 | $100.00 | $101.34 | $101.34 | 720,050 |
| 2023-01-17 | $102.00 | $104.42 | $100.67 | $101.95 | $101.95 | 1,285,120 |
| 2023-01-16 | $104.03 | $104.10 | $100.66 | $101.39 | $101.39 | 1,112,340 |
| 2023-01-13 | $106.00 | $106.70 | $102.80 | $103.10 | $103.10 | 1,023,710 |
| 2023-01-12 | $104.97 | $107.37 | $104.02 | $105.25 | $105.25 | 1,421,510 |
| 2023-01-11 | $104.50 | $106.25 | $103.56 | $103.56 | $103.56 | 1,429,390 |
| 2023-01-10 | $109.00 | $109.88 | $103.44 | $105.35 | $105.35 | 1,848,260 |
| 2023-01-09 | $103.10 | $111.00 | $102.53 | $108.01 | $108.01 | 3,844,900 |
| 2023-01-06 | $95.99 | $101.87 | $95.99 | $98.72 | $98.72 | 1,952,760 |
| 2023-01-05 | $88.80 | $98.30 | $88.01 | $97.68 | $97.68 | 3,125,980 |
| 2023-01-04 | $87.00 | $88.88 | $85.69 | $88.80 | $88.80 | 747,300 |
| 2023-01-03 | $83.47 | $87.32 | $82.26 | $86.79 | $86.79 | 912,270 |
| 2023-01-02 | $83.52 | $83.52 | $83.52 | $83.52 | $83.52 | 0 |
| 2022-12-30 | $83.38 | $85.50 | $82.40 | $83.52 | $83.52 | 603,650 |
| 2022-12-29 | $83.31 | $85.76 | $82.33 | $82.36 | $82.36 | 631,760 |
| 2022-12-28 | $84.00 | $85.29 | $81.62 | $84.00 | $84.00 | 660,790 |
| 2022-12-27 | $86.22 | $86.77 | $83.86 | $84.70 | $84.70 | 589,440 |
| 2022-12-26 | $82.80 | $86.28 | $82.00 | $86.15 | $86.15 | 546,100 |
| 2022-12-23 | $84.22 | $85.14 | $81.00 | $82.80 | $82.80 | 841,900 |
| 2022-12-22 | $87.53 | $87.65 | $84.80 | $85.16 | $85.16 | 594,750 |
| 2022-12-21 | $89.30 | $89.50 | $86.50 | $87.57 | $87.57 | 724,570 |
| 2022-12-20 | $89.02 | $90.50 | $87.04 | $89.29 | $89.29 | 1,003,100 |
| 2022-12-19 | $90.59 | $93.99 | $88.48 | $88.76 | $88.76 | 1,342,370 |
| 2022-12-16 | $92.58 | $94.00 | $89.10 | $89.78 | $89.78 | 1,194,900 |
| 2022-12-15 | $87.34 | $93.79 | $85.23 | $92.58 | $92.58 | 2,006,930 |
| 2022-12-14 | $86.80 | $88.61 | $85.80 | $86.05 | $86.05 | 1,098,430 |
| 2022-12-13 | $87.82 | $92.69 | $85.16 | $85.76 | $85.76 | 1,372,500 |
| 2022-12-12 | $90.97 | $94.79 | $88.26 | $89.69 | $89.69 | 1,383,810 |
| 2022-12-09 | $88.00 | $90.10 | $87.50 | $90.00 | $90.00 | 936,600 |
| 2022-12-08 | $85.67 | $88.88 | $85.50 | $88.60 | $88.60 | 1,205,950 |
| 2022-12-07 | $84.44 | $87.40 | $84.06 | $86.33 | $86.33 | 1,074,790 |
| 2022-12-06 | $85.08 | $86.14 | $83.00 | $84.94 | $84.94 | 649,520 |
| 2022-12-05 | $83.67 | $85.73 | $82.40 | $85.08 | $85.08 | 1,018,760 |
| 2022-12-01 | $87.80 | $87.80 | $84.13 | $85.36 | $85.36 | 1,331,560 |
| 2022-11-30 | $80.77 | $87.98 | $80.53 | $86.06 | $86.06 | 1,959,930 |
| 2022-11-29 | $80.35 | $80.98 | $79.65 | $80.77 | $80.77 | 562,130 |
| 2022-11-28 | $78.76 | $80.50 | $78.38 | $80.35 | $80.35 | 530,630 |
| 2022-11-25 | $83.55 | $83.78 | $79.50 | $79.56 | $79.56 | 757,110 |
| 2022-11-24 | $81.48 | $82.99 | $81.05 | $82.20 | $82.20 | 701,080 |
| 2022-11-23 | $79.81 | $82.17 | $78.58 | $81.48 | $81.48 | 966,010 |
| 2022-11-22 | $81.58 | $82.01 | $79.00 | $79.81 | $79.81 | 852,460 |
| 2022-11-21 | $81.00 | $82.65 | $80.01 | $81.97 | $81.97 | 865,680 |
| 2022-11-18 | $83.40 | $84.33 | $81.00 | $81.00 | $81.00 | 982,900 |
| 2022-11-17 | $82.00 | $83.60 | $80.67 | $82.50 | $82.50 | 974,100 |
| 2022-11-16 | $85.49 | $85.49 | $82.50 | $83.66 | $83.66 | 1,108,140 |
| 2022-11-15 | $80.69 | $84.70 | $80.01 | $84.70 | $84.70 | 1,320,640 |
| 2022-11-14 | $83.22 | $83.30 | $80.01 | $80.69 | $80.69 | 1,065,730 |
| 2022-11-11 | $86.30 | $86.46 | $82.82 | $83.30 | $83.30 | 1,285,200 |
| 2022-11-10 | $88.00 | $88.00 | $83.51 | $83.68 | $83.68 | 1,170,700 |
| 2022-11-09 | $89.87 | $89.87 | $87.35 | $87.60 | $87.60 | 742,130 |
| 2022-11-08 | $91.00 | $91.00 | $87.97 | $88.97 | $88.97 | 1,066,980 |
| 2022-11-07 | $92.82 | $92.96 | $90.36 | $90.59 | $90.59 | 1,180,080 |
| 2022-11-04 | $87.23 | $92.99 | $87.23 | $91.73 | $91.73 | 2,208,490 |
| 2022-11-03 | $86.40 | $88.60 | $85.02 | $87.23 | $87.23 | 1,570,330 |
| 2022-11-02 | $80.00 | $86.88 | $79.50 | $85.77 | $85.77 | 1,992,150 |
| 2022-11-01 | $76.60 | $80.01 | $76.60 | $79.92 | $79.92 | 1,118,640 |
| 2022-10-31 | $75.80 | $78.60 | $75.15 | $77.30 | $77.30 | 1,285,510 |
| 2022-10-28 | $79.98 | $81.19 | $75.70 | $76.10 | $76.10 | 1,540,820 |
| 2022-10-27 | $88.50 | $88.50 | $78.89 | $79.36 | $79.36 | 3,475,900 |
| 2022-10-26 | $88.20 | $90.24 | $86.26 | $89.99 | $89.99 | 1,635,650 |
| 2022-10-25 | $90.00 | $90.98 | $87.10 | $87.80 | $87.80 | 1,515,940 |
| 2022-10-24 | $86.11 | $91.01 | $85.98 | $89.30 | $89.30 | 1,465,430 |
| 2022-10-21 | $86.60 | $86.80 | $84.64 | $85.98 | $85.98 | 989,920 |
| 2022-10-20 | $88.72 | $90.68 | $84.54 | $85.95 | $85.95 | 1,398,910 |
| 2022-10-19 | $88.98 | $92.87 | $88.49 | $90.33 | $90.33 | 957,020 |
| 2022-10-18 | $89.00 | $91.00 | $88.00 | $90.20 | $90.20 | 975,370 |
| 2022-10-17 | $87.22 | $91.15 | $86.50 | $89.51 | $89.51 | 1,452,990 |
| 2022-10-14 | $87.32 | $88.58 | $85.11 | $88.00 | $88.00 | 1,430,530 |
| 2022-10-13 | $79.79 | $87.88 | $79.79 | $86.50 | $86.50 | 1,803,700 |
| 2022-10-12 | $80.51 | $82.00 | $77.92 | $81.30 | $81.30 | 973,280 |
| 2022-10-11 | $75.20 | $81.29 | $75.20 | $80.50 | $80.50 | 965,470 |
| 2022-10-10 | $82.34 | $82.85 | $76.67 | $77.03 | $77.03 | 957,980 |
| 2022-09-30 | $82.60 | $82.60 | $80.40 | $81.39 | $81.39 | 1,204,570 |
| 2022-09-29 | $81.60 | $83.80 | $77.22 | $83.80 | $83.80 | 2,148,270 |
| 2022-09-28 | $81.00 | $81.58 | $78.59 | $79.88 | $79.88 | 964,900 |
| 2022-09-27 | $82.36 | $83.48 | $80.10 | $81.70 | $81.70 | 987,650 |
| 2022-09-26 | $78.93 | $82.50 | $77.06 | $81.72 | $81.72 | 1,815,830 |
| 2022-09-23 | $81.03 | $83.80 | $77.28 | $79.24 | $79.24 | 1,357,470 |
| 2022-09-22 | $80.49 | $81.80 | $79.20 | $80.46 | $80.46 | 654,890 |
| 2022-09-21 | $81.53 | $82.60 | $79.62 | $81.17 | $81.17 | 928,390 |
| 2022-09-20 | $76.30 | $81.89 | $75.70 | $81.00 | $81.00 | 1,280,740 |
| 2022-09-19 | $76.00 | $76.92 | $74.73 | $75.38 | $75.38 | 615,220 |
| 2022-09-16 | $78.00 | $79.01 | $75.50 | $75.60 | $75.60 | 731,220 |
| 2022-09-15 | $81.46 | $81.55 | $77.26 | $78.00 | $78.00 | 1,092,900 |
| 2022-09-14 | $83.00 | $83.95 | $80.90 | $81.60 | $81.60 | 1,001,240 |
| 2022-09-13 | $81.00 | $84.89 | $80.39 | $84.24 | $84.24 | 1,442,430 |
| 2022-09-12 | $80.00 | $80.00 | $80.00 | $80.00 | $80.00 | 0 |
| 2022-09-09 | $81.67 | $83.00 | $78.78 | $80.00 | $80.00 | 1,155,750 |
| 2022-09-08 | $81.59 | $82.60 | $79.37 | $81.52 | $81.52 | 1,042,000 |
| 2022-09-07 | $76.81 | $82.95 | $76.70 | $80.58 | $80.58 | 1,305,990 |
| 2022-09-06 | $74.82 | $77.85 | $74.60 | $77.80 | $77.80 | 1,021,150 |
| 2022-09-05 | $74.66 | $76.66 | $73.52 | $74.73 | $74.73 | 924,200 |
| 2022-09-02 | $74.55 | $75.49 | $73.28 | $74.44 | $74.44 | 809,290 |
| 2022-09-01 | $75.45 | $75.99 | $73.10 | $73.70 | $73.70 | 891,270 |
| 2022-08-31 | $81.95 | $82.00 | $74.42 | $75.45 | $75.45 | 1,918,440 |
| 2022-08-30 | $83.68 | $83.69 | $80.55 | $81.75 | $81.75 | 955,700 |
| 2022-08-29 | $81.44 | $82.00 | $79.11 | $81.86 | $81.86 | 1,225,780 |
| 2022-08-26 | $88.84 | $89.99 | $80.51 | $80.88 | $80.88 | 1,349,590 |
| 2022-08-25 | $87.00 | $88.34 | $82.57 | $82.85 | $82.85 | 1,469,370 |
| 2022-08-24 | $91.69 | $93.67 | $86.05 | $86.75 | $86.75 | 1,301,950 |
| 2022-08-23 | $89.30 | $94.33 | $89.30 | $92.70 | $92.70 | 1,012,390 |
| 2022-08-22 | $90.52 | $92.28 | $89.75 | $90.12 | $90.12 | 831,660 |
| 2022-08-19 | $95.28 | $96.00 | $89.50 | $91.30 | $91.30 | 1,311,730 |
| 2022-08-18 | $93.99 | $95.55 | $91.60 | $95.21 | $95.21 | 1,352,410 |
| 2022-08-17 | $96.08 | $96.08 | $92.19 | $92.45 | $92.45 | 1,283,380 |
| 2022-08-16 | $92.84 | $96.88 | $91.55 | $96.10 | $96.10 | 1,992,290 |
| 2022-08-15 | $88.00 | $93.50 | $85.60 | $93.02 | $93.02 | 2,498,480 |
| 2022-08-12 | $88.51 | $89.73 | $87.17 | $87.32 | $87.32 | 1,288,310 |
| 2022-08-11 | $88.60 | $91.68 | $87.11 | $89.23 | $89.23 | 2,039,170 |
| 2022-08-10 | $91.70 | $91.70 | $87.30 | $87.46 | $87.46 | 2,149,560 |
| 2022-08-09 | $94.21 | $94.76 | $90.00 | $92.19 | $92.19 | 1,869,400 |
| 2022-08-08 | $86.77 | $96.98 | $83.77 | $93.88 | $93.88 | 2,774,650 |
| 2022-08-05 | $89.98 | $91.00 | $85.00 | $86.03 | $86.03 | 1,722,760 |
| 2022-08-04 | $89.00 | $90.50 | $86.65 | $88.50 | $88.50 | 2,570,650 |
| 2022-08-03 | $90.00 | $99.98 | $88.65 | $88.80 | $88.80 | 4,149,770 |
| 2022-08-02 | $89.53 | $94.00 | $86.10 | $91.00 | $91.00 | 4,503,290 |
| 2022-08-01 | $82.65 | $90.87 | $81.57 | $89.81 | $89.81 | 4,096,220 |
| 2022-07-29 | $81.84 | $83.98 | $80.69 | $82.62 | $82.62 | 2,511,010 |
| 2022-07-28 | $78.59 | $83.91 | $77.78 | $81.78 | $81.78 | 2,662,170 |
| 2022-07-27 | $75.93 | $77.97 | $75.90 | $77.73 | $77.73 | 1,282,900 |
| 2022-07-26 | $76.00 | $76.62 | $73.74 | $75.92 | $75.92 | 979,230 |
| 2022-07-25 | $75.50 | $77.99 | $74.55 | $76.50 | $76.50 | 1,625,530 |
| 2022-07-22 | $75.10 | $77.36 | $74.60 | $75.46 | $75.46 | 869,100 |
| 2022-07-21 | $75.03 | $76.48 | $73.80 | $75.13 | $75.13 | 981,580 |
| 2022-07-20 | $76.01 | $76.28 | $74.11 | $75.09 | $75.09 | 948,230 |
| 2022-07-19 | $75.39 | $77.45 | $75.05 | $75.85 | $75.85 | 1,468,200 |
| 2022-07-18 | $74.55 | $76.27 | $73.62 | $75.74 | $75.74 | 1,557,580 |
| 2022-07-15 | $74.49 | $75.80 | $72.21 | $73.60 | $73.60 | 1,957,980 |
| 2022-07-14 | $70.02 | $71.42 | $69.20 | $71.10 | $71.10 | 712,150 |
| 2022-07-13 | $68.39 | $70.37 | $68.11 | $69.85 | $69.85 | 562,530 |
| 2022-07-12 | $72.12 | $72.50 | $68.55 | $68.55 | $68.55 | 1,106,670 |
| 2022-07-11 | $75.71 | $76.50 | $72.20 | $73.00 | $73.00 | 1,203,860 |
| 2022-07-08 | $74.00 | $74.72 | $71.79 | $72.02 | $72.02 | 1,135,500 |
| 2022-07-07 | $72.35 | $74.51 | $71.50 | $73.65 | $73.65 | 1,376,450 |
| 2022-07-06 | $71.19 | $73.17 | $70.34 | $72.14 | $72.14 | 1,041,160 |
| 2022-07-05 | $71.69 | $73.30 | $70.26 | $71.56 | $71.56 | 1,003,060 |
| 2022-07-04 | $72.89 | $72.89 | $71.00 | $72.05 | $72.05 | 946,340 |
| 2022-07-01 | $74.34 | $74.34 | $72.12 | $72.90 | $72.90 | 839,390 |
| 2022-06-30 | $74.99 | $76.50 | $73.51 | $74.02 | $74.02 | 1,316,000 |
| 2022-06-29 | $79.10 | $79.19 | $75.00 | $75.23 | $75.23 | 1,748,930 |
| 2022-06-28 | $79.13 | $79.98 | $77.33 | $79.20 | $79.20 | 1,860,300 |
| 2022-06-27 | $79.56 | $80.43 | $77.50 | $79.93 | $79.93 | 2,155,860 |
| 2022-06-24 | $77.16 | $81.30 | $76.16 | $79.48 | $79.48 | 2,659,450 |
| 2022-06-23 | $73.92 | $79.60 | $73.15 | $78.19 | $78.19 | 3,184,000 |
| 2022-06-22 | $72.90 | $75.60 | $72.90 | $73.14 | $73.14 | 1,369,500 |
| 2022-06-21 | $76.00 | $76.00 | $72.01 | $73.45 | $73.45 | 1,254,400 |
| 2022-06-20 | $74.01 | $75.45 | $73.38 | $74.24 | $74.24 | 1,132,790 |
| 2022-06-17 | $73.37 | $74.80 | $72.68 | $74.06 | $74.06 | 1,165,600 |
| 2022-06-16 | $75.01 | $75.70 | $73.02 | $73.55 | $73.55 | 1,736,100 |
| 2022-06-15 | $79.50 | $81.61 | $74.80 | $74.80 | $74.80 | 3,249,920 |
| 2022-06-14 | $73.39 | $76.82 | $72.17 | $76.55 | $76.55 | 2,361,400 |
| 2022-06-13 | $74.25 | $75.57 | $72.44 | $73.77 | $73.77 | 1,688,630 |
| 2022-06-10 | $68.02 | $74.02 | $68.02 | $73.32 | $73.32 | 2,011,670 |
| 2022-06-09 | $71.98 | $72.06 | $68.37 | $68.91 | $68.91 | 1,062,810 |
| 2022-06-08 | $72.08 | $73.00 | $70.00 | $72.18 | $71.88 | 1,208,510 |
| 2022-06-07 | $74.61 | $74.61 | $71.17 | $72.07 | $71.77 | 1,571,220 |
| 2022-06-06 | $74.00 | $75.07 | $72.82 | $74.51 | $74.20 | 1,846,290 |
| 2022-06-02 | $69.36 | $74.30 | $69.36 | $73.10 | $72.79 | 2,340,750 |
| 2022-06-01 | $70.00 | $72.40 | $69.88 | $70.83 | $70.53 | 1,605,330 |
| 2022-05-31 | $69.54 | $70.10 | $66.88 | $68.95 | $68.66 | 983,040 |
| 2022-05-30 | $70.51 | $70.65 | $68.43 | $69.98 | $69.69 | 943,020 |
| 2022-05-27 | $68.78 | $72.50 | $68.36 | $69.28 | $68.99 | 1,352,000 |
| 2022-05-26 | $69.63 | $70.88 | $67.22 | $68.60 | $68.31 | 1,041,640 |
| 2022-05-25 | $68.50 | $70.37 | $67.80 | $69.79 | $69.50 | 1,307,780 |
| 2022-05-24 | $73.00 | $75.90 | $69.00 | $69.78 | $69.49 | 2,237,340 |
| 2022-05-23 | $72.11 | $73.88 | $70.10 | $73.05 | $72.74 | 1,616,340 |
| 2022-05-20 | $71.29 | $72.41 | $69.65 | $71.36 | $71.06 | 1,110,820 |
| 2022-05-19 | $69.96 | $71.76 | $68.00 | $71.38 | $71.08 | 1,529,040 |
| 2022-05-18 | $71.00 | $72.30 | $69.00 | $69.95 | $69.66 | 1,555,120 |
| 2022-05-17 | $70.00 | $72.98 | $68.61 | $71.49 | $71.19 | 2,265,460 |
| 2022-05-16 | $71.53 | $72.30 | $68.68 | $69.13 | $68.84 | 1,967,920 |
| 2022-05-13 | $69.40 | $73.50 | $68.17 | $72.48 | $72.18 | 2,899,160 |
| 2022-05-12 | $67.77 | $70.50 | $67.47 | $68.44 | $68.15 | 1,978,490 |
| 2022-05-11 | $65.97 | $73.50 | $64.20 | $69.13 | $68.84 | 2,903,560 |
| 2022-05-10 | $62.88 | $64.88 | $61.63 | $64.10 | $63.83 | 1,066,910 |
| 2022-05-09 | $62.00 | $63.49 | $60.90 | $62.98 | $62.72 | 807,430 |
| 2022-05-06 | $62.09 | $63.56 | $60.61 | $62.65 | $62.39 | 1,144,270 |
| 2022-05-05 | $63.31 | $68.49 | $63.31 | $65.00 | $64.73 | 1,451,910 |
| 2022-05-04 | $63.30 | $63.30 | $63.30 | $63.30 | $63.03 | 0 |
| 2022-05-03 | $63.30 | $63.30 | $63.30 | $63.30 | $63.03 | 0 |
| 2022-04-29 | $60.01 | $64.64 | $59.12 | $63.30 | $63.03 | 1,900,560 |
| 2022-04-28 | $60.86 | $60.86 | $57.00 | $57.11 | $56.87 | 1,120,140 |
| 2022-04-27 | $57.91 | $61.75 | $54.40 | $61.01 | $60.75 | 1,727,020 |
| 2022-04-26 | $60.23 | $62.77 | $59.00 | $60.00 | $59.75 | 1,298,400 |
| 2022-04-25 | $64.50 | $64.50 | $59.60 | $59.80 | $59.55 | 1,259,660 |
| 2022-04-22 | $70.50 | $70.60 | $65.00 | $65.36 | $65.09 | 1,582,470 |
| 2022-04-21 | $69.00 | $71.65 | $68.52 | $68.98 | $68.69 | 1,337,040 |
| 2022-04-20 | $73.21 | $74.62 | $71.27 | $71.94 | $71.64 | 1,763,410 |
| 2022-04-19 | $75.11 | $76.30 | $72.55 | $72.62 | $72.32 | 2,781,500 |
| 2022-04-18 | $67.70 | $78.95 | $67.70 | $76.90 | $76.58 | 3,621,730 |
| 2022-04-15 | $63.00 | $68.68 | $62.21 | $65.95 | $65.67 | 1,507,120 |
| 2022-04-14 | $61.75 | $65.48 | $61.75 | $63.46 | $63.19 | 960,630 |
| 2022-04-13 | $63.15 | $63.15 | $60.89 | $61.14 | $60.88 | 526,400 |
| 2022-04-12 | $62.99 | $63.80 | $62.00 | $63.16 | $62.90 | 529,750 |
| 2022-04-11 | $65.30 | $65.88 | $61.71 | $62.11 | $61.85 | 1,077,520 |
| 2022-04-08 | $70.90 | $70.90 | $66.11 | $66.86 | $66.58 | 1,236,620 |
| 2022-04-07 | $69.67 | $71.97 | $68.40 | $70.33 | $70.04 | 1,478,550 |
| 2022-04-06 | $68.96 | $70.99 | $68.12 | $69.98 | $69.69 | 847,060 |
| 2022-04-05 | $69.24 | $69.24 | $69.24 | $69.24 | $68.95 | 0 |
| 2022-04-04 | $69.24 | $69.24 | $69.24 | $69.24 | $68.95 | 0 |
| 2022-04-01 | $69.00 | $70.74 | $67.76 | $69.24 | $68.95 | 1,156,110 |
| 2022-03-31 | $66.50 | $72.00 | $65.40 | $69.35 | $69.06 | 1,859,900 |
| 2022-03-30 | $65.83 | $66.68 | $64.73 | $66.67 | $66.39 | 695,870 |
| 2022-03-29 | $66.00 | $68.31 | $64.64 | $65.06 | $64.79 | 788,750 |
| 2022-03-28 | $66.74 | $66.74 | $65.19 | $65.46 | $65.19 | 556,300 |
| 2022-03-25 | $67.26 | $68.49 | $66.51 | $66.74 | $66.46 | 626,190 |
| 2022-03-24 | $68.29 | $68.41 | $66.50 | $66.82 | $66.54 | 708,580 |
| 2022-03-23 | $70.60 | $70.67 | $68.50 | $68.76 | $68.47 | 679,900 |
| 2022-03-22 | $70.01 | $70.70 | $67.77 | $70.10 | $69.81 | 785,470 |
| 2022-03-21 | $69.09 | $71.00 | $68.75 | $69.90 | $69.61 | 880,160 |
| 2022-03-18 | $69.79 | $70.21 | $68.51 | $69.14 | $68.85 | 769,710 |
| 2022-03-17 | $68.33 | $71.51 | $68.33 | $70.34 | $70.05 | 1,181,520 |
| 2022-03-16 | $67.82 | $69.33 | $64.01 | $68.22 | $67.93 | 1,172,890 |
| 2022-03-15 | $71.85 | $72.71 | $66.68 | $67.27 | $66.99 | 1,174,580 |
| 2022-03-14 | $73.00 | $73.00 | $69.88 | $70.52 | $70.22 | 1,103,050 |
| 2022-03-11 | $70.03 | $72.99 | $69.12 | $72.71 | $72.41 | 1,168,920 |
| 2022-03-10 | $72.00 | $72.90 | $70.88 | $71.33 | $71.03 | 947,720 |
| 2022-03-09 | $71.21 | $72.72 | $66.00 | $70.04 | $69.75 | 1,096,600 |
| 2022-03-08 | $77.00 | $77.00 | $70.54 | $71.21 | $70.91 | 1,301,780 |
| 2022-03-07 | $77.07 | $78.51 | $75.75 | $76.41 | $76.09 | 1,643,660 |
| 2022-03-04 | $77.46 | $81.90 | $77.02 | $79.35 | $79.02 | 2,123,880 |
| 2022-03-03 | $80.82 | $81.00 | $77.32 | $77.58 | $77.25 | 1,466,800 |
| 2022-03-02 | $79.55 | $82.30 | $77.88 | $80.40 | $80.06 | 2,132,590 |
| 2022-03-01 | $75.66 | $82.99 | $74.86 | $80.00 | $79.66 | 2,846,380 |
| 2022-02-28 | $77.02 | $77.02 | $75.02 | $75.55 | $75.23 | 1,808,640 |
| 2022-02-25 | $72.90 | $84.00 | $72.90 | $78.56 | $78.23 | 2,743,300 |
| 2022-02-24 | $74.89 | $76.59 | $71.42 | $72.60 | $72.30 | 1,330,960 |
| 2022-02-23 | $74.56 | $76.00 | $73.51 | $75.96 | $75.64 | 1,299,160 |
| 2022-02-22 | $74.18 | $76.99 | $73.45 | $74.86 | $74.55 | 1,619,000 |
| 2022-02-21 | $73.14 | $73.86 | $72.25 | $73.64 | $73.33 | 634,360 |
| 2022-02-18 | $72.13 | $73.41 | $70.11 | $72.96 | $72.65 | 798,400 |
| 2022-02-17 | $72.27 | $73.68 | $70.71 | $73.45 | $73.14 | 1,050,110 |
| 2022-02-16 | $72.98 | $76.70 | $71.63 | $72.30 | $72.00 | 1,382,570 |
| 2022-02-15 | $70.77 | $71.89 | $69.74 | $71.60 | $71.30 | 550,980 |
| 2022-02-14 | $71.42 | $71.42 | $69.07 | $70.55 | $70.25 | 465,300 |
| 2022-02-11 | $73.92 | $73.92 | $70.51 | $70.88 | $70.58 | 778,700 |
| 2022-02-10 | $76.42 | $76.56 | $73.22 | $74.10 | $73.79 | 659,200 |
| 2022-02-09 | $76.08 | $76.79 | $75.32 | $76.42 | $76.10 | 403,000 |
| 2022-02-08 | $76.28 | $78.00 | $75.66 | $76.08 | $75.76 | 471,470 |
| 2022-02-07 | $76.50 | $78.10 | $76.20 | $76.90 | $76.58 | 487,200 |
| 2022-02-04 | $75.10 | $75.10 | $75.10 | $75.10 | $74.79 | 0 |
| 2022-02-03 | $75.10 | $75.10 | $75.10 | $75.10 | $74.79 | 0 |
| 2022-02-02 | $75.10 | $75.10 | $75.10 | $75.10 | $74.79 | 0 |
| 2022-02-01 | $75.10 | $75.10 | $75.10 | $75.10 | $74.79 | 0 |
| 2022-01-28 | $74.00 | $75.88 | $73.30 | $75.10 | $74.79 | 795,020 |
| 2022-01-27 | $78.08 | $78.11 | $72.98 | $72.98 | $72.67 | 937,600 |
| 2022-01-26 | $77.99 | $78.19 | $76.20 | $78.10 | $77.77 | 612,610 |
| 2022-01-25 | $78.03 | $79.67 | $76.50 | $76.87 | $76.55 | 740,770 |
| 2022-01-24 | $76.84 | $78.96 | $76.06 | $78.50 | $78.17 | 633,910 |
| 2022-01-21 | $78.08 | $79.60 | $76.85 | $77.00 | $76.68 | 670,480 |
| 2022-01-20 | $82.84 | $82.85 | $77.77 | $78.00 | $77.67 | 1,407,260 |
| 2022-01-19 | $83.69 | $84.80 | $81.87 | $82.85 | $82.50 | 806,230 |
| 2022-01-18 | $87.74 | $87.74 | $82.63 | $83.09 | $82.74 | 1,546,230 |
| 2022-01-17 | $85.01 | $89.50 | $85.01 | $87.77 | $87.40 | 1,311,050 |
| 2022-01-14 | $83.87 | $87.50 | $82.63 | $85.80 | $85.44 | 1,116,540 |
| 2022-01-13 | $86.59 | $86.59 | $82.86 | $84.44 | $84.09 | 862,340 |
| 2022-01-12 | $84.70 | $87.22 | $84.70 | $85.51 | $85.15 | 1,043,840 |
| 2022-01-11 | $84.88 | $87.69 | $84.20 | $84.53 | $84.18 | 1,477,490 |
| 2022-01-10 | $80.66 | $86.39 | $80.66 | $84.39 | $84.04 | 2,070,820 |
| 2022-01-07 | $89.99 | $90.10 | $80.26 | $81.04 | $80.70 | 2,734,920 |
| 2022-01-06 | $89.03 | $91.45 | $88.03 | $90.10 | $89.72 | 1,710,560 |
| 2022-01-05 | $87.35 | $89.90 | $86.50 | $89.86 | $89.48 | 1,772,780 |
| 2022-01-04 | $92.58 | $93.00 | $87.00 | $88.21 | $87.84 | 1,769,790 |
| 2022-01-03 | $89.67 | $89.67 | $89.67 | $89.67 | $89.29 | 0 |
| 2021-12-31 | $91.00 | $91.57 | $88.30 | $89.67 | $89.29 | 1,776,180 |
| 2021-12-30 | $90.37 | $92.50 | $88.90 | $90.40 | $90.02 | 2,284,050 |
| 2021-12-29 | $93.00 | $93.45 | $89.17 | $90.38 | $90.00 | 2,295,090 |
| 2021-12-28 | $98.00 | $98.27 | $92.50 | $94.01 | $93.62 | 3,020,090 |
| 2021-12-27 | $102.01 | $103.30 | $96.37 | $98.00 | $97.59 | 3,725,190 |
| 2021-12-24 | $100.00 | $109.98 | $98.02 | $101.25 | $100.83 | 7,026,030 |
| 2021-12-23 | $91.50 | $105.01 | $91.30 | $105.01 | $104.57 | 6,636,620 |
| 2021-12-22 | $88.34 | $88.34 | $85.90 | $87.51 | $87.14 | 1,081,710 |
| 2021-12-21 | $87.28 | $89.29 | $87.00 | $87.88 | $87.51 | 983,820 |
| 2021-12-20 | $89.50 | $90.69 | $86.79 | $86.96 | $86.60 | 1,080,040 |
| 2021-12-17 | $91.66 | $92.30 | $89.27 | $89.55 | $89.17 | 1,017,000 |
| 2021-12-16 | $91.24 | $93.44 | $90.80 | $91.88 | $91.49 | 1,167,600 |
| 2021-12-15 | $92.90 | $93.91 | $90.91 | $91.21 | $90.83 | 1,350,720 |
| 2021-12-14 | $94.00 | $94.00 | $92.11 | $93.19 | $92.80 | 1,183,640 |
| 2021-12-13 | $93.00 | $94.99 | $91.06 | $94.76 | $94.36 | 1,742,290 |
| 2021-12-10 | $88.78 | $94.24 | $88.31 | $93.77 | $93.38 | 2,186,430 |
| 2021-12-09 | $87.96 | $89.40 | $87.01 | $88.36 | $87.99 | 1,374,330 |
| 2021-12-08 | $86.20 | $88.65 | $86.20 | $87.24 | $86.87 | 1,168,850 |
| 2021-12-07 | $90.64 | $90.64 | $84.99 | $86.61 | $86.25 | 2,178,130 |
| 2021-12-06 | $87.50 | $91.66 | $87.50 | $88.66 | $88.29 | 1,816,100 |
| 2021-12-03 | $89.70 | $89.70 | $89.70 | $89.70 | $89.32 | 3,065,470 |
| 2021-12-02 | $96.41 | $96.41 | $96.41 | $96.41 | $96.01 | 2,463,080 |
| 2021-12-01 | $94.12 | $98.34 | $94.11 | $95.10 | $94.70 | 1,827,500 |
| 2021-11-30 | $99.00 | $99.00 | $93.63 | $94.11 | $93.72 | 2,590,790 |
| 2021-11-29 | $91.80 | $97.62 | $91.00 | $96.16 | $95.76 | 2,857,570 |
| 2021-11-26 | $94.90 | $96.45 | $92.30 | $93.16 | $92.77 | 2,552,170 |
| 2021-11-25 | $95.74 | $97.62 | $93.88 | $96.45 | $96.05 | 2,776,380 |
| 2021-11-24 | $99.00 | $100.72 | $95.80 | $97.60 | $97.19 | 3,016,590 |
| 2021-11-23 | $100.92 | $103.56 | $99.20 | $99.96 | $99.54 | 3,423,170 |
| 2021-11-22 | $99.56 | $105.00 | $97.10 | $104.13 | $103.69 | 3,698,610 |
| 2021-11-19 | $99.01 | $102.00 | $96.00 | $100.08 | $99.66 | 3,214,990 |
| 2021-11-18 | $97.50 | $108.00 | $97.50 | $99.01 | $98.60 | 5,336,620 |
| 2021-11-17 | $96.00 | $99.86 | $94.71 | $98.70 | $98.29 | 3,514,710 |
| 2021-11-16 | $97.39 | $101.93 | $95.00 | $98.03 | $97.62 | 4,752,190 |
| 2021-11-15 | $102.23 | $111.00 | $98.75 | $99.74 | $99.32 | 6,394,140 |
| 2021-11-12 | $94.86 | $109.50 | $93.62 | $104.06 | $103.62 | 7,715,920 |
| 2021-11-11 | $99.47 | $110.58 | $96.61 | $98.55 | $98.14 | 9,405,580 |
| 2021-11-10 | $77.00 | $92.15 | $77.00 | $92.15 | $91.76 | 6,362,150 |
| 2021-11-09 | $75.50 | $78.40 | $75.20 | $76.79 | $76.47 | 2,236,100 |
| 2021-11-08 | $75.15 | $77.50 | $73.60 | $76.38 | $76.06 | 2,487,390 |
| 2021-11-05 | $73.53 | $73.53 | $73.53 | $73.53 | $73.22 | 2,380,520 |
| 2021-11-04 | $71.88 | $74.59 | $71.60 | $73.53 | $73.22 | 1,763,400 |
| 2021-11-03 | $72.49 | $72.49 | $70.40 | $71.58 | $71.28 | 1,561,290 |
| 2021-11-02 | $78.50 | $78.50 | $72.51 | $73.33 | $73.02 | 2,805,400 |
| 2021-11-01 | $72.10 | $77.87 | $71.00 | $76.81 | $76.49 | 3,085,080 |
| 2021-10-29 | $72.51 | $75.94 | $71.80 | $72.60 | $72.30 | 2,380,070 |
| 2021-10-28 | $70.18 | $76.23 | $69.23 | $72.50 | $72.20 | 3,191,600 |
| 2021-10-27 | $66.77 | $69.01 | $65.55 | $69.00 | $68.71 | 1,457,420 |
| 2021-10-26 | $69.99 | $73.00 | $68.44 | $69.05 | $68.76 | 2,363,280 |
| 2021-10-25 | $67.96 | $68.07 | $66.00 | $66.63 | $66.35 | 895,780 |
| 2021-10-22 | $65.21 | $67.87 | $65.01 | $67.26 | $66.98 | 1,284,820 |
| 2021-10-21 | $66.26 | $67.00 | $64.62 | $65.13 | $64.86 | 1,044,690 |
| 2021-10-20 | $67.31 | $68.50 | $65.69 | $66.41 | $66.13 | 1,500,180 |
| 2021-10-19 | $71.71 | $74.49 | $68.19 | $68.39 | $68.10 | 1,903,780 |
| 2021-10-18 | $68.80 | $70.57 | $68.00 | $69.90 | $69.61 | 1,361,260 |
| 2021-10-15 | $67.56 | $69.50 | $67.10 | $68.00 | $67.72 | 1,488,220 |
| 2021-10-14 | $70.50 | $71.44 | $67.80 | $67.90 | $67.62 | 2,373,210 |
| 2021-10-13 | $64.81 | $78.13 | $64.08 | $70.73 | $70.43 | 4,008,840 |
| 2021-10-12 | $63.04 | $66.37 | $63.04 | $65.12 | $64.85 | 1,368,820 |
| 2021-10-11 | $63.99 | $64.92 | $63.01 | $63.50 | $63.23 | 664,410 |
| 2021-10-08 | $62.68 | $66.11 | $62.68 | $63.99 | $63.72 | 1,495,380 |
| 2021-10-07 | $62.01 | $62.01 | $62.01 | $62.01 | $61.75 | 0 |
| 2021-10-06 | $62.01 | $62.01 | $62.01 | $62.01 | $61.75 | 0 |
| 2021-09-30 | $61.06 | $62.97 | $61.06 | $62.01 | $61.75 | 709,200 |
| 2021-09-29 | $60.00 | $63.50 | $59.80 | $61.46 | $61.20 | 1,296,500 |
| 2021-09-28 | $62.00 | $62.10 | $60.49 | $60.61 | $60.36 | 681,170 |
| 2021-09-27 | $62.90 | $64.50 | $61.60 | $62.35 | $62.09 | 1,057,420 |
| 2021-09-24 | $61.61 | $64.78 | $59.83 | $63.13 | $62.87 | 1,706,500 |
| 2021-09-23 | $60.01 | $61.52 | $60.01 | $60.34 | $60.09 | 623,900 |
| 2021-09-22 | $60.49 | $60.66 | $59.66 | $59.74 | $59.49 | 536,650 |
| 2021-09-21 | $60.90 | $60.90 | $60.90 | $60.90 | $60.64 | 0 |
| 2021-09-20 | $60.90 | $60.90 | $60.90 | $60.90 | $60.64 | 0 |
| 2021-09-17 | $59.29 | $61.05 | $59.29 | $60.90 | $60.64 | 889,320 |
| 2021-09-16 | $61.25 | $63.96 | $60.99 | $61.59 | $61.33 | 980,320 |
| 2021-09-15 | $61.90 | $61.90 | $60.49 | $61.06 | $60.80 | 445,000 |
| 2021-09-14 | $62.24 | $63.50 | $61.52 | $61.78 | $61.52 | 711,900 |
| 2021-09-13 | $62.80 | $62.80 | $61.60 | $62.20 | $61.94 | 635,330 |
| 2021-09-10 | $63.01 | $64.44 | $62.61 | $62.81 | $62.55 | 808,320 |
| 2021-09-09 | $63.70 | $65.88 | $63.52 | $63.72 | $63.45 | 964,010 |
| 2021-09-08 | $63.41 | $64.79 | $63.40 | $64.00 | $63.73 | 1,134,650 |
| 2021-09-07 | $62.25 | $67.45 | $62.01 | $64.93 | $64.66 | 2,229,560 |
| 2021-09-06 | $62.24 | $62.95 | $61.32 | $62.26 | $62.00 | 843,840 |
| 2021-09-03 | $61.37 | $62.60 | $60.60 | $62.24 | $61.98 | 1,065,680 |
| 2021-09-02 | $61.53 | $61.94 | $60.66 | $61.24 | $60.98 | 816,680 |
| 2021-09-01 | $60.07 | $61.58 | $59.77 | $61.53 | $61.27 | 1,013,330 |
| 2021-08-31 | $61.71 | $61.88 | $59.76 | $60.52 | $60.27 | 1,023,950 |
| 2021-08-30 | $61.48 | $62.98 | $61.22 | $61.90 | $61.64 | 824,630 |
| 2021-08-27 | $63.01 | $63.76 | $61.85 | $61.99 | $61.73 | 1,097,630 |
| 2021-08-26 | $64.90 | $64.90 | $60.38 | $63.80 | $63.53 | 2,243,440 |
| 2021-08-25 | $70.00 | $70.80 | $68.50 | $68.54 | $68.25 | 1,008,680 |
| 2021-08-24 | $69.00 | $74.17 | $68.48 | $71.43 | $71.13 | 1,335,980 |
| 2021-08-23 | $68.00 | $69.69 | $68.00 | $69.10 | $68.81 | 601,300 |
| 2021-08-20 | $69.06 | $70.55 | $67.23 | $67.56 | $67.28 | 589,680 |
| 2021-08-19 | $69.30 | $71.45 | $69.12 | $69.75 | $69.46 | 494,070 |
| 2021-08-18 | $70.20 | $71.20 | $69.02 | $69.78 | $69.49 | 786,910 |
| 2021-08-17 | $73.63 | $75.65 | $70.70 | $70.81 | $70.51 | 875,830 |
| 2021-08-16 | $73.37 | $74.50 | $71.81 | $73.80 | $73.49 | 751,600 |
| 2021-08-13 | $75.44 | $75.49 | $73.11 | $73.30 | $72.99 | 774,800 |
| 2021-08-12 | $74.87 | $76.97 | $74.25 | $75.30 | $74.98 | 930,820 |
| 2021-08-11 | $75.34 | $76.56 | $73.68 | $75.31 | $74.99 | 994,370 |
| 2021-08-10 | $75.68 | $77.70 | $75.03 | $75.34 | $75.02 | 882,940 |
| 2021-08-09 | $75.57 | $77.76 | $73.00 | $76.41 | $76.09 | 1,109,010 |
| 2021-08-06 | $77.46 | $79.90 | $75.00 | $75.55 | $75.23 | 1,114,950 |
| 2021-08-05 | $76.00 | $78.15 | $74.34 | $78.00 | $77.67 | 1,837,740 |
| 2021-08-04 | $72.34 | $79.99 | $71.32 | $78.09 | $77.76 | 2,705,110 |
| 2021-08-03 | $72.90 | $77.18 | $72.49 | $73.06 | $72.75 | 1,296,070 |
| 2021-08-02 | $70.90 | $73.95 | $70.10 | $72.87 | $72.56 | 1,263,620 |
| 2021-07-30 | $69.53 | $71.99 | $68.92 | $70.45 | $70.15 | 883,770 |
| 2021-07-29 | $70.85 | $71.15 | $69.16 | $70.15 | $69.86 | 798,020 |
| 2021-07-28 | $69.21 | $71.90 | $65.20 | $70.35 | $70.06 | 1,079,700 |
| 2021-07-27 | $70.80 | $71.00 | $68.20 | $68.30 | $68.01 | 657,570 |
| 2021-07-26 | $69.88 | $72.30 | $68.19 | $70.52 | $70.22 | 730,820 |
| 2021-07-23 | $72.80 | $72.92 | $69.90 | $69.95 | $69.66 | 685,180 |
| 2021-07-22 | $72.36 | $73.25 | $71.72 | $72.33 | $72.03 | 478,120 |
| 2021-07-21 | $71.46 | $72.96 | $71.07 | $72.31 | $72.01 | 542,320 |
| 2021-07-20 | $72.97 | $72.97 | $70.54 | $71.40 | $71.10 | 721,240 |
| 2021-07-19 | $75.17 | $75.17 | $72.98 | $72.98 | $72.67 | 498,920 |
| 2021-07-16 | $74.57 | $76.00 | $73.70 | $74.61 | $74.30 | 567,710 |
| 2021-07-15 | $76.88 | $77.68 | $74.30 | $74.60 | $74.29 | 721,980 |
| 2021-07-14 | $77.00 | $78.00 | $76.20 | $76.88 | $76.56 | 656,700 |
| 2021-07-13 | $76.51 | $78.01 | $75.88 | $76.23 | $75.91 | 751,160 |
| 2021-07-12 | $76.54 | $78.89 | $75.66 | $77.42 | $77.10 | 871,910 |
| 2021-07-09 | $76.01 | $77.65 | $74.69 | $76.40 | $76.08 | 820,140 |
| 2021-07-08 | $77.99 | $78.49 | $75.40 | $75.60 | $75.28 | 1,097,350 |
| 2021-07-07 | $77.74 | $78.23 | $76.40 | $77.70 | $77.37 | 1,408,140 |
| 2021-07-06 | $75.03 | $81.90 | $75.03 | $79.58 | $79.25 | 2,630,800 |
| 2021-07-05 | $74.33 | $74.98 | $73.58 | $74.16 | $73.85 | 401,420 |
| 2021-07-02 | $75.01 | $75.88 | $73.44 | $74.48 | $74.17 | 635,490 |
| 2021-07-01 | $75.58 | $76.46 | $74.70 | $75.20 | $74.88 | 592,970 |
| 2021-06-30 | $76.50 | $76.55 | $75.06 | $75.15 | $74.84 | 538,860 |
| 2021-06-29 | $78.07 | $78.48 | $76.00 | $76.03 | $75.71 | 769,860 |
| 2021-06-28 | $75.42 | $79.33 | $75.00 | $78.07 | $77.74 | 1,133,160 |
| 2021-06-25 | $76.31 | $77.60 | $74.75 | $75.43 | $75.11 | 1,216,970 |
| 2021-06-24 | $79.20 | $79.79 | $78.02 | $78.05 | $77.72 | 784,430 |
| 2021-06-23 | $81.86 | $81.86 | $79.09 | $79.20 | $78.87 | 846,400 |
| 2021-06-22 | $79.90 | $80.87 | $79.67 | $80.50 | $80.16 | 959,390 |
| 2021-06-21 | $79.00 | $79.98 | $78.52 | $79.43 | $79.10 | 685,620 |
| 2021-06-18 | $80.00 | $80.60 | $78.44 | $79.31 | $78.98 | 862,300 |
| 2021-06-17 | $78.00 | $80.80 | $78.00 | $79.91 | $79.58 | 821,940 |
| 2021-06-16 | $81.87 | $82.42 | $78.39 | $79.50 | $79.17 | 1,848,080 |
| 2021-06-15 | $86.05 | $92.00 | $84.66 | $84.71 | $84.36 | 2,338,580 |
| 2021-06-14 | $85.50 | $85.50 | $85.50 | $85.50 | $85.14 | 0 |
| 2021-06-11 | $83.11 | $85.55 | $82.80 | $85.50 | $85.14 | 1,689,800 |
| 2021-06-10 | $82.13 | $83.59 | $81.98 | $82.89 | $82.54 | 753,240 |
| 2021-06-09 | $82.12 | $82.85 | $81.70 | $82.42 | $82.07 | 533,640 |
| 2021-06-08 | $82.24 | $83.77 | $81.75 | $82.08 | $81.74 | 681,660 |
| 2021-06-07 | $82.50 | $83.88 | $82.00 | $82.20 | $81.86 | 729,990 |
| 2021-06-04 | $83.64 | $85.35 | $82.66 | $83.47 | $83.12 | 748,720 |
| 2021-06-03 | $83.12 | $85.06 | $82.89 | $83.64 | $83.29 | 760,860 |
| 2021-06-02 | $85.35 | $86.49 | $83.81 | $83.90 | $83.55 | 915,770 |
| 2021-06-01 | $85.37 | $86.50 | $84.51 | $84.89 | $84.53 | 933,000 |
| 2021-05-31 | $84.24 | $85.47 | $82.50 | $85.40 | $85.04 | 1,204,410 |
| 2021-05-28 | $83.60 | $87.71 | $83.52 | $84.92 | $84.56 | 1,773,130 |
| 2021-05-27 | $85.00 | $85.04 | $83.50 | $84.07 | $83.37 | 791,630 |
| 2021-05-26 | $82.91 | $85.00 | $82.76 | $83.92 | $83.23 | 1,102,390 |
| 2021-05-25 | $82.20 | $86.50 | $81.63 | $83.90 | $83.21 | 1,456,130 |
| 2021-05-24 | $80.95 | $82.34 | $80.16 | $81.57 | $80.89 | 462,100 |
| 2021-05-21 | $83.01 | $83.04 | $81.91 | $82.09 | $81.41 | 438,820 |
| 2021-05-20 | $83.00 | $84.00 | $81.81 | $82.05 | $81.37 | 767,800 |
| 2021-05-19 | $82.59 | $84.50 | $82.00 | $83.82 | $83.13 | 1,024,590 |
| 2021-05-18 | $82.44 | $83.78 | $81.81 | $82.60 | $81.92 | 727,700 |
| 2021-05-17 | $81.80 | $84.86 | $80.72 | $83.43 | $82.74 | 1,185,420 |
| 2021-05-14 | $81.41 | $82.42 | $81.11 | $81.93 | $81.25 | 656,000 |
| 2021-05-13 | $82.83 | $83.33 | $81.01 | $81.40 | $80.73 | 1,078,450 |
| 2021-05-12 | $82.94 | $86.88 | $82.66 | $84.49 | $83.79 | 1,482,530 |
| 2021-05-11 | $81.24 | $82.94 | $80.07 | $82.94 | $82.25 | 826,070 |
| 2021-05-10 | $80.99 | $82.50 | $80.08 | $81.42 | $80.75 | 650,330 |
| 2021-05-07 | $83.20 | $83.20 | $80.50 | $80.98 | $80.31 | 802,580 |
| 2021-05-06 | $82.89 | $83.78 | $81.82 | $83.40 | $82.71 | 623,120 |
| 2021-05-05 | $82.79 | $82.79 | $82.79 | $82.79 | $82.10 | 0 |
| 2021-05-04 | $82.79 | $82.79 | $82.79 | $82.79 | $82.10 | 0 |
| 2021-04-30 | $84.26 | $84.80 | $82.00 | $82.79 | $82.10 | 686,270 |
| 2021-04-29 | $85.54 | $86.30 | $83.55 | $83.81 | $83.12 | 747,170 |
| 2021-04-28 | $85.50 | $86.50 | $83.46 | $86.21 | $85.50 | 711,880 |
| 2021-04-27 | $88.50 | $88.86 | $84.80 | $85.53 | $84.82 | 1,206,100 |
| 2021-04-26 | $88.38 | $89.38 | $87.67 | $89.10 | $88.36 | 965,250 |
| 2021-04-23 | $89.01 | $90.17 | $87.56 | $88.36 | $87.63 | 937,220 |
| 2021-04-22 | $90.00 | $90.83 | $88.60 | $89.00 | $88.26 | 953,780 |
| 2021-04-21 | $91.05 | $91.50 | $88.73 | $89.28 | $88.54 | 1,186,820 |
| 2021-04-20 | $92.01 | $93.59 | $90.84 | $91.02 | $90.27 | 1,780,770 |
| 2021-04-19 | $89.80 | $94.00 | $89.60 | $92.76 | $91.99 | 2,557,820 |
| 2021-04-16 | $87.01 | $89.90 | $87.01 | $88.69 | $87.96 | 1,096,380 |
| 2021-04-15 | $89.01 | $90.00 | $87.50 | $87.91 | $87.18 | 1,617,270 |
| 2021-04-14 | $90.00 | $96.80 | $89.01 | $92.15 | $91.39 | 2,726,740 |
| 2021-04-13 | $85.65 | $86.99 | $85.60 | $86.70 | $85.98 | 680,160 |
| 2021-04-12 | $88.00 | $88.40 | $85.08 | $85.90 | $85.19 | 1,172,590 |
| 2021-04-09 | $90.50 | $92.96 | $88.31 | $88.64 | $87.91 | 1,555,790 |
| 2021-04-08 | $92.25 | $98.70 | $92.00 | $92.24 | $91.48 | 2,549,640 |
| 2021-04-07 | $91.11 | $93.00 | $89.13 | $93.00 | $92.23 | 1,815,620 |
| 2021-04-06 | $91.00 | $93.20 | $90.00 | $91.08 | $90.33 | 1,481,090 |
| 2021-04-05 | $90.70 | $90.70 | $90.70 | $90.70 | $89.95 | 0 |
| 2021-04-02 | $90.10 | $91.99 | $87.10 | $90.70 | $89.95 | 1,894,300 |
| 2021-04-01 | $89.49 | $93.98 | $89.01 | $90.38 | $89.63 | 2,208,150 |
| 2021-03-31 | $87.02 | $91.87 | $87.02 | $88.00 | $87.27 | 1,379,910 |
| 2021-03-30 | $85.81 | $90.00 | $84.02 | $87.95 | $87.22 | 1,546,430 |
| 2021-03-29 | $88.99 | $89.00 | $86.59 | $86.92 | $86.20 | 914,200 |
| 2021-03-26 | $86.54 | $89.48 | $86.18 | $88.30 | $87.57 | 1,300,620 |
| 2021-03-25 | $87.72 | $88.66 | $85.07 | $86.39 | $85.67 | 1,330,520 |
| 2021-03-24 | $88.68 | $92.00 | $88.20 | $88.20 | $87.47 | 1,252,200 |
| 2021-03-23 | $93.22 | $94.00 | $89.10 | $89.39 | $88.65 | 1,680,750 |
| 2021-03-22 | $89.60 | $95.78 | $88.44 | $93.75 | $92.97 | 2,475,480 |
| 2021-03-19 | $88.00 | $91.91 | $87.08 | $88.56 | $87.83 | 1,638,140 |
| 2021-03-18 | $90.68 | $90.74 | $87.28 | $89.38 | $88.64 | 1,608,310 |
| 2021-03-17 | $87.18 | $91.98 | $85.50 | $89.31 | $88.57 | 1,817,490 |
| 2021-03-16 | $87.58 | $88.70 | $85.02 | $88.28 | $87.55 | 1,494,240 |
| 2021-03-15 | $90.80 | $90.80 | $85.62 | $86.60 | $85.88 | 1,958,760 |
| 2021-03-12 | $96.43 | $98.40 | $92.80 | $92.85 | $92.08 | 2,570,540 |
| 2021-03-11 | $100.00 | $106.66 | $94.40 | $97.20 | $96.40 | 4,580,160 |
| 2021-03-10 | $89.17 | $99.13 | $89.17 | $99.13 | $98.31 | 2,534,850 |
| 2021-03-09 | $89.95 | $89.95 | $80.00 | $82.61 | $81.93 | 1,412,270 |
| 2021-03-08 | $92.58 | $94.04 | $89.81 | $90.17 | $89.42 | 1,486,310 |
| 2021-03-05 | $86.59 | $91.52 | $86.59 | $90.49 | $89.74 | 1,004,070 |
| 2021-03-04 | $92.51 | $93.87 | $87.91 | $89.30 | $88.56 | 1,245,260 |
| 2021-03-03 | $91.12 | $94.00 | $89.45 | $92.50 | $91.73 | 1,115,420 |
| 2021-03-02 | $94.80 | $96.92 | $91.50 | $92.20 | $91.44 | 1,610,820 |
| 2021-03-01 | $88.94 | $93.49 | $88.94 | $91.94 | $91.18 | 1,135,870 |
| 2021-02-26 | $88.16 | $91.00 | $87.28 | $88.80 | $88.06 | 1,259,310 |
| 2021-02-25 | $91.83 | $97.68 | $91.83 | $92.70 | $91.93 | 1,696,560 |
| 2021-02-24 | $92.72 | $93.55 | $90.50 | $92.07 | $91.31 | 1,337,810 |
| 2021-02-23 | $95.00 | $95.60 | $90.30 | $95.19 | $94.40 | 1,268,930 |
| 2021-02-22 | $96.51 | $99.38 | $95.61 | $96.30 | $95.50 | 1,307,730 |
| 2021-02-19 | $97.00 | $98.00 | $94.00 | $97.99 | $97.18 | 1,452,280 |
| 2021-02-18 | $96.43 | $101.24 | $95.30 | $96.05 | $95.25 | 1,908,500 |
| 2021-02-17 | $98.18 | $98.18 | $98.18 | $98.18 | $97.37 | 0 |
| 2021-02-16 | $98.18 | $98.18 | $98.18 | $98.18 | $97.37 | 0 |
| 2021-02-15 | $98.18 | $98.18 | $98.18 | $98.18 | $97.37 | 0 |
| 2021-02-12 | $98.18 | $98.18 | $98.18 | $98.18 | $97.37 | 0 |
| 2021-02-11 | $98.18 | $98.18 | $98.18 | $98.18 | $97.37 | 0 |
| 2021-02-10 | $88.21 | $103.99 | $88.21 | $98.18 | $97.37 | 2,569,860 |
| 2021-02-09 | $87.99 | $89.39 | $86.56 | $88.06 | $87.33 | 1,063,600 |
| 2021-02-08 | $91.00 | $92.00 | $86.03 | $87.03 | $86.31 | 1,372,300 |
| 2021-02-05 | $98.80 | $100.42 | $90.00 | $91.11 | $90.36 | 1,983,080 |
| 2021-02-04 | $96.80 | $103.28 | $96.80 | $100.60 | $99.77 | 1,794,490 |
| 2021-02-03 | $104.00 | $104.50 | $98.09 | $98.18 | $97.37 | 1,537,000 |
| 2021-02-02 | $107.01 | $108.01 | $103.71 | $103.97 | $103.11 | 1,264,950 |
| 2021-02-01 | $104.19 | $108.40 | $102.63 | $107.80 | $106.91 | 1,247,330 |
| 2021-01-29 | $110.00 | $110.40 | $101.68 | $104.68 | $103.81 | 1,177,210 |
| 2021-01-28 | $112.92 | $113.96 | $108.01 | $108.31 | $107.41 | 1,029,280 |
| 2021-01-27 | $110.09 | $115.00 | $107.00 | $113.22 | $112.28 | 1,545,310 |
| 2021-01-26 | $111.50 | $115.00 | $110.05 | $111.34 | $110.42 | 1,331,180 |
| 2021-01-25 | $113.00 | $115.47 | $110.64 | $112.21 | $111.28 | 1,437,460 |
| 2021-01-22 | $116.01 | $117.10 | $112.01 | $113.68 | $112.74 | 1,735,860 |
| 2021-01-21 | $116.80 | $121.50 | $114.35 | $117.29 | $116.32 | 2,488,450 |
| 2021-01-20 | $117.00 | $128.70 | $116.00 | $120.08 | $119.09 | 2,992,180 |
| 2021-01-19 | $119.32 | $123.61 | $116.08 | $118.28 | $117.30 | 2,289,460 |
| 2021-01-18 | $119.04 | $122.50 | $117.50 | $120.02 | $119.03 | 2,637,440 |
| 2021-01-15 | $113.00 | $128.98 | $110.01 | $122.88 | $121.86 | 3,914,530 |
| 2021-01-14 | $108.69 | $116.30 | $106.81 | $113.00 | $112.06 | 1,971,310 |
| 2021-01-13 | $119.00 | $119.95 | $109.08 | $111.53 | $110.61 | 2,162,140 |
| 2021-01-12 | $116.02 | $119.84 | $115.51 | $117.91 | $116.93 | 1,574,840 |
| 2021-01-11 | $126.00 | $127.00 | $114.87 | $116.35 | $115.39 | 2,562,320 |
| 2021-01-08 | $129.00 | $132.45 | $121.86 | $124.52 | $123.49 | 2,531,920 |
| 2021-01-07 | $131.60 | $136.88 | $125.60 | $126.45 | $125.40 | 3,243,870 |
| 2021-01-06 | $138.00 | $141.00 | $129.88 | $131.60 | $130.51 | 3,954,940 |
| 2021-01-05 | $134.24 | $148.93 | $130.00 | $138.58 | $137.43 | 6,812,850 |
| 2021-01-04 | $111.01 | $129.70 | $111.00 | $129.70 | $128.63 | 4,746,680 |
| 2021-01-01 | $108.08 | $108.08 | $108.08 | $108.08 | $107.19 | 0 |
| 2020-12-31 | $106.35 | $110.60 | $106.22 | $108.08 | $107.19 | 1,445,910 |
| 2020-12-30 | $105.80 | $110.99 | $103.67 | $106.91 | $106.02 | 1,692,960 |
| 2020-12-29 | $111.49 | $113.31 | $105.50 | $105.80 | $104.92 | 1,500,590 |
| 2020-12-28 | $111.39 | $113.18 | $107.50 | $112.00 | $111.07 | 1,302,100 |
| 2020-12-25 | $112.56 | $115.00 | $111.00 | $111.37 | $110.45 | 1,071,820 |
| 2020-12-24 | $121.21 | $121.21 | $111.80 | $112.54 | $111.61 | 2,082,270 |
| 2020-12-23 | $122.30 | $125.00 | $120.36 | $121.25 | $120.25 | 1,300,750 |
| 2020-12-22 | $124.18 | $126.60 | $121.02 | $121.11 | $120.11 | 1,834,440 |
| 2020-12-21 | $121.90 | $129.00 | $121.00 | $126.46 | $125.41 | 2,208,310 |
| 2020-12-18 | $120.20 | $132.23 | $120.17 | $123.61 | $122.59 | 2,399,530 |
| 2020-12-17 | $119.43 | $123.68 | $118.62 | $121.09 | $120.09 | 1,164,180 |
| 2020-12-16 | $125.49 | $125.49 | $120.00 | $120.57 | $119.57 | 1,687,610 |
| 2020-12-15 | $126.21 | $129.33 | $124.18 | $125.59 | $124.55 | 1,341,680 |
| 2020-12-14 | $129.61 | $131.98 | $123.68 | $127.70 | $126.64 | 1,721,300 |
| 2020-12-11 | $126.00 | $135.50 | $125.50 | $129.59 | $128.52 | 2,588,120 |
| 2020-12-10 | $129.00 | $129.50 | $123.00 | $126.08 | $125.04 | 1,762,940 |
| 2020-12-09 | $135.00 | $136.70 | $131.00 | $131.01 | $129.93 | 1,693,890 |
| 2020-12-08 | $135.13 | $137.49 | $134.11 | $135.95 | $134.82 | 1,438,550 |
| 2020-12-07 | $134.77 | $136.66 | $131.97 | $134.13 | $133.02 | 1,415,420 |
| 2020-12-04 | $135.15 | $139.56 | $135.15 | $135.49 | $134.37 | 1,745,020 |
| 2020-12-03 | $135.11 | $136.69 | $131.53 | $136.69 | $135.56 | 1,978,940 |
| 2020-12-02 | $138.90 | $138.90 | $133.90 | $134.95 | $133.83 | 1,905,650 |
| 2020-12-01 | $134.90 | $139.11 | $134.76 | $138.36 | $137.21 | 1,730,570 |
| 2020-11-30 | $139.77 | $140.68 | $134.64 | $137.66 | $136.52 | 1,815,850 |
| 2020-11-27 | $138.00 | $142.53 | $136.10 | $138.39 | $137.24 | 1,833,160 |
| 2020-11-26 | $145.00 | $145.00 | $137.77 | $139.86 | $138.70 | 2,950,300 |
| 2020-11-25 | $140.30 | $153.00 | $140.18 | $147.00 | $145.78 | 3,759,480 |
| 2020-11-24 | $144.50 | $159.80 | $144.00 | $146.68 | $145.47 | 4,928,420 |
| 2020-11-23 | $136.50 | $142.00 | $132.52 | $140.99 | $139.82 | 2,723,890 |
| 2020-11-20 | $137.00 | $142.56 | $131.12 | $138.00 | $136.86 | 2,626,050 |
| 2020-11-19 | $139.00 | $146.88 | $136.68 | $138.47 | $137.32 | 3,052,980 |
| 2020-11-18 | $140.38 | $142.88 | $136.81 | $138.24 | $137.10 | 2,892,200 |
| 2020-11-17 | $132.61 | $152.50 | $131.08 | $144.35 | $143.16 | 4,895,560 |
| 2020-11-16 | $132.98 | $134.59 | $127.21 | $132.60 | $131.50 | 2,191,610 |
| 2020-11-13 | $135.50 | $139.65 | $133.32 | $135.40 | $134.28 | 2,165,070 |
| 2020-11-12 | $143.63 | $146.40 | $131.00 | $133.06 | $131.96 | 2,749,730 |
| 2020-11-11 | $144.50 | $149.50 | $143.50 | $145.00 | $143.80 | 2,271,910 |
| 2020-11-10 | $148.08 | $149.86 | $143.22 | $143.99 | $142.80 | 2,330,900 |
| 2020-11-09 | $150.69 | $152.20 | $143.00 | $151.51 | $150.26 | 3,617,360 |
| 2020-11-06 | $158.16 | $165.00 | $150.00 | $150.76 | $149.51 | 3,962,530 |
| 2020-11-05 | $156.51 | $166.48 | $155.00 | $160.61 | $159.28 | 4,041,570 |
| 2020-11-04 | $154.98 | $164.50 | $150.15 | $156.50 | $155.20 | 4,325,520 |
| 2020-11-03 | $160.35 | $160.35 | $150.00 | $153.80 | $152.53 | 3,953,350 |
| 2020-11-02 | $146.28 | $168.10 | $146.28 | $159.61 | $158.29 | 5,488,550 |
| 2020-10-30 | $151.00 | $154.60 | $143.00 | $145.84 | $144.63 | 3,520,040 |
| 2020-10-29 | $148.00 | $154.98 | $146.00 | $149.54 | $148.30 | 3,602,880 |
| 2020-10-28 | $149.08 | $161.17 | $148.50 | $157.00 | $155.70 | 4,429,470 |
| 2020-10-27 | $160.00 | $162.10 | $148.60 | $151.92 | $150.66 | 4,195,080 |
| 2020-10-26 | $169.00 | $169.55 | $157.60 | $164.40 | $163.04 | 3,950,320 |
| 2020-10-23 | $161.61 | $176.09 | $156.86 | $168.00 | $166.61 | 5,507,790 |
| 2020-10-22 | $158.01 | $180.50 | $158.01 | $165.11 | $163.74 | 7,048,680 |
| 2020-10-21 | $174.98 | $174.98 | $153.00 | $163.97 | $162.61 | 7,433,910 |
| 2020-10-20 | $136.11 | $165.12 | $136.10 | $165.12 | $163.75 | 6,860,550 |
| 2020-10-19 | $140.01 | $146.46 | $135.60 | $137.60 | $136.46 | 3,857,570 |
| 2020-10-16 | $141.10 | $147.69 | $139.01 | $141.06 | $139.89 | 4,597,830 |
| 2020-10-15 | $152.00 | $174.78 | $146.00 | $148.29 | $147.06 | 7,196,100 |
| 2020-10-14 | $142.02 | $166.02 | $139.20 | $156.00 | $154.71 | 7,788,690 |
| 2020-10-13 | $153.00 | $161.20 | $140.00 | $145.20 | $144.00 | 7,674,260 |
| 2020-10-12 | $130.00 | $146.23 | $125.38 | $146.23 | $145.02 | 6,126,280 |
| 2020-10-09 | $103.60 | $121.86 | $102.00 | $121.86 | $120.85 | 6,003,470 |
| 2020-10-08 | $101.55 | $101.55 | $101.55 | $101.55 | $100.71 | 0 |
| 2020-10-07 | $101.55 | $101.55 | $101.55 | $101.55 | $100.71 | 0 |
| 2020-10-06 | $101.55 | $101.55 | $101.55 | $101.55 | $100.71 | 0 |
| 2020-10-05 | $101.55 | $101.55 | $101.55 | $101.55 | $100.71 | 0 |
| 2020-10-02 | $101.55 | $101.55 | $101.55 | $101.55 | $100.71 | 0 |
| 2020-10-01 | $101.55 | $101.55 | $101.55 | $101.55 | $100.71 | 0 |
| 2020-09-30 | $102.22 | $104.39 | $98.76 | $101.55 | $100.71 | 4,276,630 |
| 2020-09-29 | $109.56 | $115.15 | $104.01 | $104.98 | $104.11 | 4,469,920 |
| 2020-09-28 | $106.01 | $115.00 | $102.51 | $108.70 | $107.80 | 4,949,850 |
| 2020-09-25 | $112.10 | $116.60 | $105.03 | $105.71 | $104.83 | 4,534,180 |
| 2020-09-24 | $119.15 | $128.00 | $110.00 | $114.10 | $113.16 | 6,059,620 |
| 2020-09-23 | $123.13 | $136.00 | $123.13 | $127.00 | $125.95 | 6,013,380 |
| 2020-09-22 | $130.00 | $148.88 | $123.78 | $126.13 | $125.09 | 7,690,680 |
| 2020-09-21 | $121.96 | $155.40 | $121.00 | $149.32 | $148.08 | 9,178,950 |
| 2020-09-18 | $136.30 | $139.84 | $123.77 | $129.50 | $128.43 | 7,754,440 |
| 2020-09-17 | $132.00 | $149.99 | $123.50 | $133.66 | $132.55 | 9,901,090 |
| 2020-09-16 | $106.25 | $127.50 | $100.01 | $127.50 | $126.44 | 8,489,770 |
| 2020-09-15 | $94.00 | $106.25 | $89.60 | $106.25 | $105.37 | 8,800,190 |
| 2020-09-14 | $79.00 | $88.54 | $78.00 | $88.54 | $87.81 | 7,141,730 |
| 2020-09-11 | $60.00 | $73.78 | $60.00 | $73.78 | $73.17 | 3,833,690 |
| 2020-09-10 | $67.67 | $68.30 | $60.00 | $61.48 | $60.97 | 2,836,060 |
| 2020-09-09 | $70.35 | $71.99 | $66.00 | $66.01 | $65.46 | 3,042,750 |
| 2020-09-08 | $73.72 | $75.55 | $72.74 | $73.24 | $72.63 | 2,482,570 |
| 2020-09-07 | $74.33 | $76.99 | $72.40 | $72.80 | $72.20 | 3,048,160 |
| 2020-09-04 | $73.00 | $78.49 | $72.10 | $75.94 | $75.31 | 3,236,410 |
| 2020-09-03 | $83.00 | $83.00 | $75.73 | $75.88 | $75.25 | 4,568,690 |
| 2020-09-02 | $86.15 | $87.85 | $81.66 | $83.50 | $82.81 | 4,604,560 |
| 2020-09-01 | $91.00 | $94.95 | $88.30 | $89.30 | $88.56 | 4,246,300 |
| 2020-08-31 | $91.60 | $94.57 | $88.20 | $91.00 | $90.25 | 4,327,060 |
| 2020-08-28 | $107.08 | $112.23 | $94.89 | $94.91 | $94.12 | 6,359,180 |
| 2020-08-27 | $135.00 | $141.50 | $112.21 | $117.10 | $116.13 | 6,835,740 |
| 2020-08-26 | $142.00 | $149.60 | $123.00 | $123.75 | $122.73 | 6,916,780 |
| 2020-08-25 | $118.00 | $179.50 | $116.00 | $155.60 | $154.31 | 10,943,810 |
| 2020-08-24 | $99.00 | $159.18 | $95.06 | $158.45 | $157.14 | 10,177,870 |
Ningbo KBE Electrical Technology Co Ltd (300863) News Headlines
Recent Ningbo KBE Electrical Technology Co Ltd (300863) News
Similar Companies to Ningbo KBE Electrical Technology Co Ltd (300863) 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 | -- | -- | -- |