Shenzhen Honor Electronic Co Ltd (300870) Exchange: SHE
Data as of July 17, 2025
$124.04 ($6.86) 5.85%
Shenzhen Honor Electronic Co Ltd - Daily Information
Click for more stock information on Shenzhen Honor Electronic Co Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $116.69 |
| Previous Close | $124.04 |
| High | $125.52 |
| Low | $115.00 |
| Adjusted Open | $116.69 |
| Previous Adjusted Close | $124.04 |
| Adjusted High | $125.52 |
| Adjusted Low | $115.00 |
About Shenzhen Honor Electronic Co Ltd (300870)
Shenzhen Honor Electronic Co Ltd
Invest in Shenzhen Honor Electronic Co Ltd (300870)
Historical Stock Data for Shenzhen Honor Electronic Co Ltd (300870)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $116.69 | $125.52 | $115.00 | $124.04 | $124.04 | 6,590,220 |
| 2025-06-26 | $121.40 | $123.00 | $116.98 | $117.18 | $117.18 | 4,961,160 |
| 2025-06-25 | $118.99 | $124.98 | $118.00 | $121.40 | $121.40 | 8,368,400 |
| 2025-06-24 | $114.49 | $117.73 | $113.00 | $115.23 | $115.23 | 4,953,820 |
| 2025-06-23 | $110.00 | $115.69 | $109.90 | $112.71 | $112.71 | 3,148,960 |
| 2025-06-20 | $114.63 | $116.52 | $110.02 | $111.35 | $111.35 | 4,428,200 |
| 2025-06-19 | $120.01 | $124.00 | $115.50 | $116.42 | $116.42 | 7,123,100 |
| 2025-06-18 | $109.38 | $115.20 | $107.40 | $114.38 | $114.38 | 4,073,530 |
| 2025-06-17 | $112.69 | $113.86 | $109.09 | $109.78 | $109.78 | 2,504,600 |
| 2025-06-13 | $111.47 | $114.50 | $111.11 | $111.80 | $111.80 | 3,483,380 |
| 2025-06-12 | $108.00 | $115.85 | $106.83 | $113.02 | $113.02 | 4,735,600 |
| 2025-06-11 | $111.18 | $111.19 | $108.10 | $108.57 | $108.57 | 2,308,640 |
| 2025-06-10 | $113.26 | $113.63 | $108.54 | $111.17 | $111.17 | 2,673,350 |
| 2025-06-09 | $112.30 | $114.51 | $110.50 | $112.16 | $112.16 | 3,348,540 |
| 2025-06-06 | $109.09 | $113.75 | $109.09 | $112.04 | $112.04 | 4,533,370 |
| 2025-06-05 | $102.50 | $112.34 | $100.30 | $111.03 | $111.03 | 6,882,910 |
| 2025-06-04 | $100.00 | $104.25 | $98.45 | $102.99 | $102.99 | 4,760,000 |
| 2025-06-03 | $101.20 | $102.60 | $99.70 | $99.97 | $99.97 | 2,092,090 |
| 2025-05-30 | $103.40 | $104.20 | $99.90 | $100.94 | $100.94 | 2,735,930 |
| 2025-05-29 | $104.29 | $105.98 | $103.82 | $104.55 | $104.55 | 2,162,350 |
| 2025-05-28 | $104.58 | $105.43 | $102.82 | $103.90 | $103.90 | 1,766,420 |
| 2025-05-27 | $107.46 | $108.80 | $103.79 | $104.50 | $104.50 | 2,144,120 |
| 2025-05-26 | $102.02 | $110.00 | $102.01 | $107.72 | $107.72 | 3,889,180 |
| 2025-05-23 | $106.08 | $107.40 | $103.50 | $104.00 | $104.00 | 4,021,070 |
| 2025-05-22 | $110.57 | $114.41 | $108.01 | $108.90 | $108.90 | 5,603,740 |
| 2025-05-21 | $110.57 | $110.77 | $106.66 | $107.10 | $107.10 | 2,565,670 |
| 2025-05-20 | $108.50 | $111.60 | $106.11 | $110.57 | $110.57 | 3,209,120 |
| 2025-05-19 | $111.36 | $111.44 | $107.01 | $108.15 | $108.15 | 3,658,370 |
| 2025-05-16 | $110.10 | $112.99 | $110.10 | $111.69 | $111.69 | 3,089,080 |
| 2025-05-15 | $121.39 | $121.39 | $112.00 | $112.15 | $112.15 | 5,474,030 |
| 2025-05-14 | $122.73 | $125.88 | $121.00 | $122.28 | $122.28 | 3,129,060 |
| 2025-05-13 | $127.00 | $128.37 | $121.18 | $123.00 | $123.00 | 3,986,640 |
| 2025-05-12 | $125.00 | $126.92 | $119.62 | $126.28 | $126.28 | 4,504,260 |
| 2025-05-09 | $125.00 | $125.15 | $120.50 | $123.02 | $123.02 | 3,866,040 |
| 2025-05-08 | $124.22 | $130.42 | $123.48 | $126.33 | $126.33 | 5,798,290 |
| 2025-05-07 | $128.56 | $128.83 | $121.11 | $123.47 | $123.47 | 5,949,520 |
| 2025-05-06 | $116.67 | $127.38 | $114.08 | $126.89 | $126.89 | 7,930,970 |
| 2025-04-30 | $104.83 | $109.99 | $103.33 | $108.98 | $108.98 | 4,762,380 |
| 2025-04-29 | $104.50 | $108.27 | $103.78 | $105.25 | $105.25 | 3,172,320 |
| 2025-04-28 | $105.00 | $109.90 | $104.47 | $105.72 | $105.72 | 5,026,670 |
| 2025-04-25 | $105.00 | $107.00 | $99.30 | $103.38 | $103.38 | 5,750,950 |
| 2025-04-24 | $108.75 | $110.26 | $104.82 | $106.38 | $106.38 | 4,779,110 |
| 2025-04-23 | $104.27 | $109.99 | $102.60 | $109.61 | $109.61 | 5,250,940 |
| 2025-04-22 | $105.54 | $105.54 | $101.44 | $102.00 | $102.00 | 3,682,140 |
| 2025-04-21 | $98.00 | $106.88 | $98.00 | $106.36 | $106.36 | 4,427,170 |
| 2025-04-18 | $98.10 | $101.48 | $98.10 | $98.60 | $98.60 | 2,383,780 |
| 2025-04-17 | $100.00 | $102.00 | $98.00 | $98.27 | $98.27 | 3,567,430 |
| 2025-04-16 | $106.08 | $106.50 | $98.20 | $99.86 | $99.86 | 5,862,280 |
| 2025-04-15 | $107.99 | $111.60 | $105.41 | $107.49 | $107.49 | 3,877,720 |
| 2025-04-14 | $106.66 | $109.50 | $103.00 | $107.99 | $107.99 | 5,449,800 |
| 2025-04-11 | $103.15 | $107.68 | $101.50 | $105.28 | $105.28 | 4,043,930 |
| 2025-04-10 | $102.36 | $107.92 | $101.20 | $103.15 | $103.15 | 6,484,290 |
| 2025-04-09 | $88.40 | $95.36 | $80.00 | $93.51 | $93.51 | 5,794,630 |
| 2025-04-08 | $93.00 | $97.00 | $87.00 | $90.75 | $90.75 | 6,194,680 |
| 2025-04-07 | $105.00 | $108.19 | $93.59 | $93.59 | $93.59 | 4,010,670 |
| 2025-04-03 | $120.00 | $122.00 | $116.00 | $116.99 | $116.99 | 2,968,520 |
| 2025-04-02 | $120.93 | $125.55 | $120.50 | $121.95 | $121.95 | 2,981,730 |
| 2025-04-01 | $126.46 | $127.60 | $119.91 | $120.58 | $120.58 | 3,921,720 |
| 2025-03-31 | $125.51 | $129.00 | $114.50 | $127.03 | $127.03 | 9,304,860 |
| 2025-03-28 | $131.00 | $132.78 | $126.60 | $126.75 | $126.75 | 3,409,100 |
| 2025-03-27 | $134.90 | $138.88 | $131.00 | $131.22 | $131.22 | 2,646,140 |
| 2025-03-26 | $133.00 | $137.35 | $133.00 | $136.47 | $136.47 | 2,076,200 |
| 2025-03-25 | $143.26 | $146.60 | $133.67 | $134.01 | $134.01 | 4,681,100 |
| 2025-03-24 | $145.50 | $151.00 | $139.58 | $144.66 | $144.66 | 3,887,480 |
| 2025-03-21 | $146.00 | $151.50 | $146.00 | $148.30 | $148.30 | 3,107,470 |
| 2025-03-20 | $151.75 | $153.00 | $146.20 | $147.17 | $147.17 | 4,446,070 |
| 2025-03-19 | $157.00 | $158.80 | $151.58 | $154.00 | $154.00 | 2,622,090 |
| 2025-03-18 | $162.99 | $166.80 | $155.77 | $157.00 | $157.00 | 3,757,000 |
| 2025-03-17 | $155.98 | $164.94 | $151.00 | $164.06 | $164.06 | 4,364,140 |
| 2025-03-14 | $157.00 | $160.09 | $145.45 | $157.69 | $157.69 | 5,191,900 |
| 2025-03-13 | $156.29 | $162.26 | $152.88 | $158.50 | $158.50 | 5,509,030 |
| 2025-03-12 | $152.82 | $177.60 | $151.00 | $156.30 | $156.30 | 9,427,070 |
| 2025-03-11 | $143.00 | $153.00 | $142.00 | $151.77 | $151.77 | 5,595,300 |
| 2025-03-10 | $139.57 | $149.95 | $139.21 | $147.49 | $147.49 | 5,723,330 |
| 2025-03-07 | $145.50 | $145.60 | $137.40 | $139.59 | $139.59 | 6,043,930 |
| 2025-03-06 | $145.38 | $152.82 | $142.38 | $149.10 | $149.10 | 7,668,520 |
| 2025-03-05 | $132.01 | $144.55 | $128.00 | $144.55 | $144.55 | 7,175,800 |
| 2025-03-04 | $126.01 | $130.59 | $126.00 | $129.99 | $129.99 | 5,119,850 |
| 2025-03-03 | $144.01 | $145.00 | $128.60 | $130.50 | $130.50 | 7,992,640 |
| 2025-02-28 | $147.52 | $154.00 | $144.00 | $148.89 | $148.89 | 4,224,870 |
| 2025-02-27 | $156.98 | $158.00 | $145.61 | $149.86 | $149.86 | 5,258,000 |
| 2025-02-26 | $162.34 | $163.12 | $153.00 | $156.10 | $156.10 | 5,720,710 |
| 2025-02-25 | $160.00 | $166.32 | $153.62 | $163.16 | $163.16 | 6,817,600 |
| 2025-02-24 | $149.70 | $182.88 | $148.88 | $166.88 | $166.88 | 7,233,610 |
| 2025-02-20 | $131.15 | $132.00 | $127.08 | $130.52 | $130.52 | 2,724,380 |
| 2025-02-19 | $123.00 | $132.49 | $121.00 | $132.30 | $132.30 | 4,942,950 |
| 2025-02-18 | $127.00 | $129.42 | $120.00 | $123.11 | $123.11 | 3,774,250 |
| 2025-02-17 | $116.66 | $131.97 | $116.61 | $127.70 | $127.70 | 6,552,880 |
| 2025-02-14 | $120.81 | $124.40 | $115.33 | $117.51 | $117.51 | 3,801,150 |
| 2025-02-13 | $125.46 | $128.56 | $120.72 | $121.70 | $121.70 | 3,381,160 |
| 2025-02-12 | $130.00 | $135.20 | $125.33 | $128.12 | $128.12 | 4,973,140 |
| 2025-02-11 | $126.19 | $127.60 | $120.10 | $121.15 | $121.15 | 3,978,120 |
| 2025-02-10 | $124.20 | $126.30 | $118.62 | $126.20 | $126.20 | 4,848,150 |
| 2025-02-07 | $114.72 | $125.82 | $112.58 | $120.55 | $120.55 | 5,920,060 |
| 2025-02-06 | $111.80 | $114.76 | $111.01 | $113.59 | $113.59 | 4,161,930 |
| 2025-02-05 | $119.00 | $120.72 | $105.00 | $110.21 | $110.21 | 6,209,600 |
| 2025-01-27 | $125.37 | $127.53 | $119.80 | $121.33 | $121.33 | 4,516,110 |
| 2025-01-24 | $129.00 | $132.80 | $126.83 | $130.50 | $130.50 | 4,252,890 |
| 2025-01-23 | $133.51 | $136.97 | $127.70 | $130.00 | $130.00 | 5,018,760 |
| 2025-01-22 | $123.75 | $142.88 | $123.75 | $135.98 | $135.98 | 7,961,420 |
| 2025-01-21 | $111.50 | $122.20 | $110.00 | $122.11 | $122.11 | 6,078,100 |
| 2025-01-20 | $108.20 | $113.99 | $106.32 | $112.63 | $112.63 | 4,700,290 |
| 2025-01-17 | $106.86 | $108.00 | $102.00 | $107.60 | $107.60 | 3,773,380 |
| 2025-01-16 | $106.12 | $108.95 | $102.88 | $107.03 | $107.03 | 4,693,790 |
| 2025-01-15 | $109.03 | $111.00 | $105.02 | $107.10 | $107.10 | 3,830,080 |
| 2025-01-14 | $108.00 | $111.23 | $104.40 | $110.93 | $110.93 | 5,004,050 |
| 2025-01-13 | $106.99 | $109.31 | $104.04 | $106.00 | $106.00 | 3,309,350 |
| 2025-01-09 | $116.00 | $122.43 | $115.58 | $117.22 | $117.22 | 6,525,780 |
| 2025-01-08 | $109.80 | $120.05 | $107.57 | $116.72 | $116.72 | 6,774,660 |
| 2025-01-07 | $97.70 | $111.00 | $97.20 | $110.96 | $110.96 | 6,231,930 |
| 2025-01-06 | $97.78 | $101.24 | $96.38 | $98.60 | $98.60 | 3,730,500 |
| 2025-01-03 | $107.20 | $107.64 | $97.56 | $97.99 | $97.99 | 5,111,560 |
| 2025-01-02 | $105.29 | $110.90 | $102.93 | $107.90 | $107.90 | 4,307,800 |
| 2024-12-31 | $111.96 | $114.65 | $106.75 | $106.78 | $106.78 | 4,804,610 |
| 2024-12-30 | $110.92 | $116.79 | $106.68 | $112.79 | $112.79 | 6,257,300 |
| 2024-12-27 | $119.95 | $120.66 | $110.88 | $111.99 | $111.99 | 5,709,940 |
| 2024-12-26 | $108.20 | $126.80 | $107.00 | $124.00 | $124.00 | 6,839,200 |
| 2024-12-25 | $104.60 | $110.00 | $104.00 | $108.28 | $108.28 | 4,200,290 |
| 2024-12-24 | $110.70 | $112.00 | $102.06 | $107.00 | $107.00 | 7,944,810 |
| 2024-12-23 | $116.61 | $122.38 | $107.35 | $113.99 | $113.99 | 6,903,310 |
| 2024-12-20 | $109.00 | $118.30 | $107.10 | $113.37 | $113.37 | 7,341,130 |
| 2024-12-19 | $93.48 | $113.38 | $91.88 | $113.38 | $113.38 | 8,479,160 |
| 2024-12-18 | $89.00 | $99.85 | $84.08 | $94.48 | $94.48 | 4,600,900 |
| 2024-12-17 | $90.55 | $91.63 | $87.00 | $87.50 | $87.50 | 2,690,600 |
| 2024-12-16 | $85.00 | $92.00 | $83.76 | $90.16 | $90.16 | 4,294,900 |
| 2024-12-13 | $86.98 | $89.45 | $84.08 | $84.20 | $84.20 | 2,980,400 |
| 2024-12-12 | $89.00 | $92.71 | $85.88 | $87.74 | $87.74 | 3,248,670 |
| 2024-12-11 | $82.30 | $91.30 | $81.80 | $88.30 | $88.30 | 5,003,120 |
| 2024-12-10 | $84.80 | $84.86 | $80.18 | $83.56 | $83.56 | 3,448,500 |
| 2024-12-09 | $83.80 | $85.12 | $80.60 | $82.12 | $82.12 | 3,176,930 |
| 2024-12-06 | $85.00 | $85.12 | $82.10 | $82.27 | $82.27 | 2,541,880 |
| 2024-12-05 | $83.87 | $84.98 | $82.00 | $83.99 | $83.99 | 2,937,580 |
| 2024-12-04 | $86.30 | $87.90 | $82.68 | $83.90 | $83.90 | 3,933,900 |
| 2024-12-03 | $88.43 | $91.98 | $84.90 | $86.42 | $86.42 | 4,368,750 |
| 2024-12-02 | $83.00 | $89.80 | $82.90 | $89.30 | $89.30 | 5,559,980 |
| 2024-11-29 | $85.30 | $88.60 | $83.51 | $84.82 | $84.82 | 4,602,170 |
| 2024-11-28 | $82.95 | $92.00 | $81.24 | $86.63 | $86.63 | 7,718,550 |
| 2024-11-27 | $72.02 | $86.98 | $72.02 | $84.00 | $84.00 | 8,887,520 |
| 2024-11-26 | $69.00 | $75.50 | $68.24 | $72.48 | $72.48 | 5,803,840 |
| 2024-11-25 | $69.36 | $72.74 | $67.00 | $69.60 | $69.60 | 4,452,200 |
| 2024-11-22 | $74.50 | $78.01 | $69.68 | $70.00 | $70.00 | 7,297,070 |
| 2024-11-21 | $73.66 | $75.45 | $71.01 | $75.45 | $75.45 | 7,313,520 |
| 2024-11-20 | $73.00 | $81.53 | $72.70 | $75.29 | $75.29 | 8,688,640 |
| 2024-11-19 | $71.01 | $76.50 | $68.51 | $75.61 | $75.61 | 9,652,230 |
| 2024-11-18 | $75.01 | $76.87 | $70.32 | $74.35 | $74.35 | 12,814,620 |
| 2024-11-15 | $59.25 | $71.09 | $59.25 | $71.09 | $71.09 | 10,515,480 |
| 2024-11-14 | $61.89 | $62.08 | $58.85 | $59.24 | $59.24 | 1,655,300 |
| 2024-11-13 | $61.08 | $62.50 | $60.20 | $61.88 | $61.88 | 2,348,390 |
| 2024-11-12 | $63.24 | $63.80 | $60.50 | $61.69 | $61.69 | 3,014,900 |
| 2024-11-11 | $62.00 | $65.00 | $61.27 | $63.46 | $63.46 | 3,977,200 |
| 2024-11-08 | $59.50 | $63.99 | $59.50 | $61.86 | $61.86 | 4,809,430 |
| 2024-11-07 | $58.61 | $59.79 | $58.00 | $58.85 | $58.85 | 2,481,350 |
| 2024-11-06 | $59.00 | $60.37 | $57.11 | $58.84 | $58.84 | 3,778,140 |
| 2024-11-05 | $58.00 | $60.01 | $57.05 | $59.29 | $59.29 | 4,294,230 |
| 2024-11-04 | $53.29 | $58.00 | $53.16 | $57.99 | $57.99 | 4,550,000 |
| 2024-11-01 | $56.63 | $56.88 | $53.11 | $53.18 | $53.18 | 4,619,840 |
| 2024-10-31 | $56.65 | $60.00 | $56.50 | $56.77 | $56.77 | 6,109,360 |
| 2024-10-30 | $57.98 | $60.87 | $55.32 | $57.53 | $57.53 | 7,753,630 |
| 2024-10-29 | $55.65 | $55.66 | $54.08 | $54.35 | $54.35 | 2,115,700 |
| 2024-10-28 | $54.54 | $55.86 | $53.00 | $55.65 | $55.65 | 2,837,100 |
| 2024-10-25 | $53.30 | $56.23 | $53.19 | $54.54 | $54.54 | 3,162,700 |
| 2024-10-24 | $52.07 | $53.40 | $51.78 | $53.04 | $53.04 | 2,243,800 |
| 2024-10-23 | $53.86 | $54.50 | $52.30 | $52.75 | $52.75 | 3,456,700 |
| 2024-10-22 | $54.00 | $57.06 | $53.55 | $54.40 | $54.40 | 4,754,890 |
| 2024-10-21 | $57.77 | $58.40 | $54.32 | $55.00 | $55.00 | 7,198,680 |
| 2024-10-18 | $54.55 | $57.50 | $53.08 | $55.53 | $55.53 | 8,288,820 |
| 2024-10-17 | $49.54 | $53.40 | $49.54 | $51.24 | $51.24 | 4,190,780 |
| 2024-10-16 | $49.00 | $50.90 | $48.10 | $49.45 | $49.45 | 2,273,400 |
| 2024-10-15 | $49.32 | $52.88 | $48.52 | $49.89 | $49.89 | 3,710,010 |
| 2024-10-14 | $47.89 | $49.85 | $46.52 | $49.32 | $49.32 | 2,394,900 |
| 2024-10-11 | $50.11 | $50.66 | $47.00 | $47.89 | $47.89 | 2,909,330 |
| 2024-10-10 | $52.69 | $53.80 | $50.50 | $50.71 | $50.71 | 3,113,360 |
| 2024-10-09 | $54.45 | $55.45 | $49.76 | $51.20 | $51.20 | 5,213,820 |
| 2024-10-08 | $58.08 | $58.57 | $51.12 | $57.48 | $57.48 | 6,965,860 |
| 2024-09-30 | $44.14 | $49.66 | $44.14 | $49.48 | $49.48 | 5,462,110 |
| 2024-09-27 | $40.73 | $43.65 | $40.65 | $42.64 | $42.64 | 3,318,080 |
| 2024-09-26 | $39.40 | $40.20 | $38.81 | $40.20 | $40.20 | 2,237,770 |
| 2024-09-25 | $40.26 | $40.80 | $39.50 | $39.54 | $39.54 | 2,623,870 |
| 2024-09-24 | $38.96 | $39.87 | $38.12 | $39.81 | $39.81 | 1,867,840 |
| 2024-09-23 | $39.01 | $39.85 | $38.81 | $38.89 | $38.89 | 1,295,600 |
| 2024-09-20 | $39.32 | $40.05 | $38.96 | $39.25 | $39.25 | 1,576,340 |
| 2024-09-19 | $39.01 | $39.60 | $38.61 | $39.17 | $39.17 | 1,499,390 |
| 2024-09-18 | $38.56 | $39.40 | $38.21 | $39.09 | $39.09 | 1,125,300 |
| 2024-09-13 | $39.48 | $39.85 | $38.49 | $38.55 | $38.55 | 845,600 |
| 2024-09-12 | $39.60 | $40.28 | $39.14 | $39.41 | $39.41 | 1,318,300 |
| 2024-09-11 | $39.19 | $39.85 | $39.01 | $39.28 | $39.28 | 1,001,800 |
| 2024-09-10 | $38.44 | $39.85 | $37.90 | $39.45 | $39.45 | 1,693,380 |
| 2024-09-09 | $38.50 | $38.91 | $38.25 | $38.44 | $38.44 | 1,100,600 |
| 2024-09-06 | $40.10 | $40.15 | $38.74 | $38.90 | $38.90 | 1,300,600 |
| 2024-09-05 | $40.07 | $40.70 | $39.90 | $39.95 | $39.95 | 1,254,100 |
| 2024-09-04 | $39.75 | $40.54 | $39.21 | $40.30 | $40.30 | 1,966,420 |
| 2024-09-03 | $39.70 | $40.51 | $39.52 | $40.09 | $40.09 | 1,914,330 |
| 2024-09-02 | $39.33 | $41.00 | $39.06 | $39.82 | $39.82 | 3,052,700 |
| 2024-08-30 | $39.72 | $40.77 | $39.40 | $39.55 | $39.55 | 4,452,410 |
| 2024-08-29 | $39.00 | $40.22 | $38.20 | $39.90 | $39.90 | 4,797,630 |
| 2024-08-28 | $35.70 | $37.50 | $35.70 | $37.45 | $37.45 | 1,785,440 |
| 2024-08-27 | $36.82 | $36.82 | $35.64 | $35.82 | $35.82 | 1,016,600 |
| 2024-08-26 | $35.42 | $37.18 | $35.12 | $36.65 | $36.65 | 1,385,940 |
| 2024-08-23 | $34.90 | $35.65 | $34.46 | $35.32 | $35.32 | 939,600 |
| 2024-08-22 | $35.81 | $35.97 | $34.91 | $34.93 | $34.93 | 820,700 |
| 2024-08-21 | $35.33 | $36.13 | $35.00 | $35.73 | $35.73 | 817,800 |
| 2024-08-20 | $36.25 | $36.55 | $35.26 | $35.38 | $35.38 | 1,171,140 |
| 2024-08-19 | $37.70 | $37.70 | $36.13 | $36.16 | $36.16 | 1,468,900 |
| 2024-08-16 | $36.89 | $38.16 | $36.70 | $37.65 | $37.65 | 1,857,170 |
| 2024-08-15 | $35.99 | $36.80 | $35.70 | $36.64 | $36.64 | 1,153,350 |
| 2024-08-14 | $36.26 | $36.70 | $36.02 | $36.11 | $36.11 | 646,260 |
| 2024-08-13 | $35.66 | $36.26 | $35.61 | $36.26 | $36.26 | 791,400 |
| 2024-08-12 | $35.80 | $36.11 | $35.35 | $35.73 | $35.73 | 857,110 |
| 2024-08-09 | $36.33 | $36.77 | $35.91 | $35.91 | $35.91 | 744,530 |
| 2024-08-08 | $36.10 | $36.56 | $35.43 | $36.14 | $36.14 | 943,760 |
| 2024-08-07 | $36.32 | $36.89 | $36.23 | $36.48 | $36.48 | 857,590 |
| 2024-08-06 | $36.24 | $36.45 | $35.55 | $36.33 | $36.33 | 1,186,670 |
| 2024-08-05 | $36.50 | $37.25 | $35.39 | $35.44 | $35.44 | 1,631,740 |
| 2024-08-02 | $38.30 | $38.42 | $36.73 | $36.94 | $36.94 | 1,818,730 |
| 2024-08-01 | $38.62 | $39.11 | $38.44 | $38.73 | $38.73 | 1,613,510 |
| 2024-07-31 | $37.21 | $38.49 | $37.08 | $38.44 | $38.44 | 1,537,770 |
| 2024-07-30 | $37.18 | $37.49 | $36.41 | $37.20 | $37.20 | 1,353,050 |
| 2024-07-29 | $38.21 | $38.43 | $37.30 | $37.47 | $37.47 | 1,515,960 |
| 2024-07-26 | $37.32 | $38.40 | $37.31 | $38.21 | $38.21 | 1,282,160 |
| 2024-07-25 | $37.50 | $38.60 | $37.05 | $37.48 | $37.48 | 1,517,830 |
| 2024-07-24 | $38.01 | $39.38 | $37.82 | $37.93 | $37.93 | 1,569,540 |
| 2024-07-23 | $40.14 | $40.47 | $38.15 | $38.21 | $38.21 | 1,226,990 |
| 2024-07-22 | $39.79 | $39.98 | $39.36 | $39.83 | $39.83 | 1,250,100 |
| 2024-07-19 | $38.85 | $40.27 | $38.31 | $39.79 | $39.79 | 1,408,550 |
| 2024-07-18 | $39.50 | $39.50 | $37.94 | $39.04 | $39.04 | 1,640,350 |
| 2024-07-17 | $41.83 | $41.83 | $39.89 | $39.96 | $39.96 | 1,470,500 |
| 2024-07-16 | $41.56 | $42.12 | $40.78 | $41.83 | $41.83 | 1,643,440 |
| 2024-07-15 | $41.77 | $42.25 | $41.51 | $41.81 | $41.81 | 1,169,510 |
| 2024-07-12 | $41.97 | $42.23 | $41.58 | $42.14 | $42.14 | 1,400,350 |
| 2024-07-11 | $41.80 | $42.18 | $41.20 | $42.13 | $42.13 | 1,951,620 |
| 2024-07-10 | $40.70 | $41.50 | $40.50 | $40.98 | $40.98 | 1,528,000 |
| 2024-07-09 | $38.72 | $40.90 | $38.39 | $40.84 | $40.84 | 2,200,430 |
| 2024-07-08 | $39.00 | $39.69 | $38.60 | $38.75 | $38.75 | 1,212,730 |
| 2024-07-05 | $38.40 | $40.00 | $38.13 | $39.51 | $39.51 | 2,574,080 |
| 2024-07-04 | $40.56 | $40.83 | $39.54 | $39.56 | $39.56 | 2,094,320 |
| 2024-07-03 | $42.48 | $42.48 | $40.45 | $40.57 | $40.57 | 2,630,380 |
| 2024-07-02 | $42.14 | $42.46 | $41.20 | $41.48 | $41.48 | 1,467,460 |
| 2024-07-01 | $43.42 | $43.80 | $41.71 | $42.59 | $42.59 | 1,715,750 |
| 2024-06-28 | $42.15 | $44.30 | $41.94 | $43.38 | $43.38 | 1,691,490 |
| 2024-06-27 | $43.25 | $43.95 | $42.15 | $42.30 | $42.30 | 1,593,190 |
| 2024-06-26 | $41.60 | $43.68 | $40.94 | $43.62 | $43.62 | 1,886,100 |
| 2024-06-25 | $43.20 | $43.20 | $41.01 | $41.60 | $41.60 | 1,838,380 |
| 2024-06-24 | $45.00 | $45.00 | $42.46 | $42.63 | $42.63 | 2,029,110 |
| 2024-06-21 | $45.18 | $45.65 | $44.00 | $45.25 | $45.25 | 1,692,580 |
| 2024-06-20 | $47.00 | $47.42 | $45.60 | $45.63 | $45.63 | 2,153,640 |
| 2024-06-19 | $47.50 | $48.05 | $46.82 | $47.38 | $47.38 | 2,399,070 |
| 2024-06-18 | $46.76 | $47.60 | $46.76 | $47.35 | $47.35 | 1,634,900 |
| 2024-06-17 | $46.31 | $47.75 | $46.30 | $47.05 | $47.05 | 2,112,000 |
| 2024-06-14 | $45.91 | $46.99 | $45.48 | $46.55 | $46.55 | 2,614,750 |
| 2024-06-13 | $45.26 | $47.63 | $44.74 | $46.30 | $46.30 | 3,415,330 |
| 2024-06-12 | $43.80 | $45.60 | $43.62 | $45.17 | $45.17 | 2,540,170 |
| 2024-06-11 | $43.20 | $44.04 | $42.30 | $43.80 | $43.80 | 1,911,230 |
| 2024-06-07 | $44.05 | $44.37 | $42.60 | $43.25 | $43.25 | 2,252,110 |
| 2024-06-06 | $44.58 | $45.21 | $42.78 | $42.96 | $42.96 | 2,859,700 |
| 2024-06-05 | $46.88 | $47.25 | $43.98 | $43.98 | $43.98 | 3,678,800 |
| 2024-06-04 | $48.09 | $48.18 | $46.00 | $47.48 | $47.48 | 2,777,900 |
| 2024-06-03 | $45.76 | $48.34 | $45.76 | $47.38 | $47.38 | 3,476,700 |
| 2024-05-31 | $45.88 | $47.92 | $45.55 | $46.26 | $46.26 | 2,927,700 |
| 2024-05-30 | $46.66 | $47.44 | $45.53 | $46.01 | $46.01 | 3,182,970 |
| 2024-05-29 | $48.52 | $49.83 | $47.00 | $47.22 | $47.22 | 5,498,380 |
| 2024-05-28 | $48.66 | $52.44 | $48.08 | $49.85 | $49.85 | 6,319,130 |
| 2024-05-27 | $48.89 | $53.49 | $48.89 | $49.63 | $49.63 | 9,105,610 |
| 2024-05-24 | $46.50 | $51.38 | $46.01 | $48.48 | $48.48 | 7,463,190 |
| 2024-05-23 | $47.80 | $48.40 | $46.15 | $46.88 | $46.88 | 3,373,720 |
| 2024-05-22 | $45.48 | $47.75 | $44.91 | $47.30 | $47.30 | 3,553,090 |
| 2024-05-21 | $46.66 | $46.85 | $45.70 | $45.90 | $45.90 | 1,817,790 |
| 2024-05-20 | $46.06 | $47.18 | $45.36 | $46.95 | $46.95 | 2,893,720 |
| 2024-05-17 | $45.22 | $47.62 | $44.75 | $46.58 | $46.58 | 3,989,370 |
| 2024-05-16 | $45.50 | $46.49 | $44.78 | $45.52 | $45.52 | 3,749,380 |
| 2024-05-15 | $44.00 | $45.27 | $43.91 | $44.44 | $44.44 | 1,788,420 |
| 2024-05-14 | $44.62 | $45.00 | $43.66 | $44.26 | $44.26 | 1,779,970 |
| 2024-05-13 | $44.20 | $45.48 | $43.82 | $44.46 | $44.46 | 1,446,670 |
| 2024-05-10 | $45.52 | $45.92 | $44.60 | $44.71 | $44.71 | 1,686,380 |
| 2024-05-09 | $45.08 | $46.08 | $45.08 | $45.93 | $45.93 | 1,573,500 |
| 2024-05-08 | $46.41 | $46.41 | $45.08 | $45.25 | $45.25 | 1,865,730 |
| 2024-05-07 | $47.42 | $47.75 | $46.10 | $46.42 | $46.42 | 3,018,370 |
| 2024-05-06 | $47.28 | $47.70 | $46.65 | $47.38 | $47.38 | 3,290,030 |
| 2024-04-30 | $46.77 | $48.48 | $45.92 | $47.07 | $47.07 | 4,070,070 |
| 2024-04-29 | $45.92 | $46.87 | $45.78 | $45.96 | $45.96 | 3,762,040 |
| 2024-04-26 | $47.80 | $47.98 | $46.00 | $46.19 | $46.19 | 5,225,060 |
| 2024-04-25 | $43.51 | $44.18 | $43.02 | $44.04 | $44.04 | 1,880,890 |
| 2024-04-24 | $42.34 | $44.09 | $42.04 | $43.98 | $43.98 | 2,134,120 |
| 2024-04-23 | $42.01 | $43.10 | $42.01 | $42.66 | $42.66 | 1,349,080 |
| 2024-04-22 | $41.62 | $42.26 | $40.20 | $41.95 | $41.95 | 1,702,970 |
| 2024-04-19 | $42.60 | $43.14 | $41.60 | $42.32 | $42.32 | 1,801,830 |
| 2024-04-18 | $41.12 | $43.83 | $39.81 | $42.72 | $42.72 | 2,744,310 |
| 2024-04-17 | $39.40 | $41.80 | $39.27 | $41.17 | $41.17 | 2,595,460 |
| 2024-04-16 | $39.46 | $40.21 | $37.16 | $37.85 | $37.85 | 2,696,870 |
| 2024-04-15 | $41.64 | $42.23 | $39.12 | $40.23 | $40.23 | 2,306,130 |
| 2024-04-12 | $42.01 | $42.57 | $41.62 | $41.74 | $41.74 | 1,366,310 |
| 2024-04-11 | $41.39 | $42.55 | $41.10 | $41.66 | $41.66 | 1,222,740 |
| 2024-04-10 | $42.55 | $42.55 | $41.53 | $41.64 | $41.64 | 1,500,050 |
| 2024-04-09 | $42.69 | $43.10 | $41.89 | $42.65 | $42.65 | 1,497,400 |
| 2024-04-08 | $43.53 | $43.80 | $42.33 | $42.67 | $42.67 | 1,534,930 |
| 2024-04-03 | $45.05 | $45.65 | $43.34 | $43.80 | $43.80 | 1,647,290 |
| 2024-04-02 | $45.82 | $46.28 | $45.06 | $45.32 | $45.32 | 2,156,800 |
| 2024-04-01 | $44.61 | $46.00 | $44.59 | $45.89 | $45.89 | 2,262,100 |
| 2024-03-29 | $43.80 | $44.80 | $43.20 | $44.58 | $44.58 | 1,887,190 |
| 2024-03-28 | $42.69 | $44.98 | $42.22 | $44.02 | $44.02 | 2,571,240 |
| 2024-03-27 | $45.30 | $45.40 | $42.70 | $42.70 | $42.70 | 2,856,570 |
| 2024-03-26 | $45.23 | $46.17 | $44.75 | $45.28 | $45.28 | 3,282,810 |
| 2024-03-25 | $48.00 | $48.00 | $44.74 | $45.00 | $45.00 | 5,032,720 |
| 2024-03-22 | $49.93 | $51.58 | $48.47 | $49.10 | $49.10 | 6,777,510 |
| 2024-03-21 | $48.19 | $51.10 | $47.88 | $50.20 | $50.20 | 7,295,490 |
| 2024-03-20 | $47.74 | $48.68 | $47.53 | $48.19 | $48.19 | 3,356,210 |
| 2024-03-19 | $49.08 | $49.29 | $47.84 | $47.88 | $47.88 | 4,198,120 |
| 2024-03-18 | $48.00 | $49.90 | $47.50 | $48.91 | $48.91 | 6,290,180 |
| 2024-03-15 | $45.93 | $47.90 | $45.49 | $47.70 | $47.70 | 3,936,590 |
| 2024-03-14 | $46.24 | $46.90 | $45.20 | $45.86 | $45.86 | 4,234,690 |
| 2024-03-13 | $47.70 | $48.20 | $46.65 | $47.12 | $47.12 | 4,778,460 |
| 2024-03-12 | $48.00 | $48.46 | $46.21 | $47.29 | $47.29 | 5,969,700 |
| 2024-03-11 | $47.08 | $49.50 | $46.68 | $48.78 | $48.78 | 8,148,880 |
| 2024-03-08 | $44.67 | $46.96 | $44.67 | $46.95 | $46.95 | 6,343,660 |
| 2024-03-07 | $46.97 | $47.94 | $44.25 | $44.67 | $44.67 | 7,315,720 |
| 2024-03-06 | $46.16 | $48.58 | $45.90 | $47.42 | $47.42 | 7,180,080 |
| 2024-03-05 | $48.51 | $50.79 | $47.10 | $47.17 | $47.17 | 11,169,130 |
| 2024-03-04 | $51.00 | $56.88 | $51.00 | $51.45 | $51.45 | 15,995,520 |
| 2024-03-01 | $39.98 | $48.26 | $39.41 | $48.26 | $48.26 | 12,503,820 |
| 2024-02-29 | $37.78 | $40.63 | $37.12 | $40.22 | $40.22 | 7,053,300 |
| 2024-02-28 | $44.24 | $44.24 | $44.24 | $44.24 | $44.24 | 0 |
| 2024-02-27 | $36.52 | $44.24 | $36.48 | $44.24 | $44.24 | 4,677,010 |
| 2024-02-26 | $36.64 | $37.99 | $36.16 | $36.87 | $36.87 | 2,717,700 |
| 2024-02-23 | $35.98 | $36.88 | $35.33 | $36.88 | $36.88 | 3,309,620 |
| 2024-02-22 | $35.29 | $36.56 | $34.70 | $35.44 | $35.44 | 2,848,120 |
| 2024-02-21 | $33.66 | $35.72 | $33.00 | $34.24 | $34.24 | 3,138,850 |
| 2024-02-20 | $34.10 | $35.88 | $32.44 | $34.68 | $34.68 | 3,962,340 |
| 2024-02-19 | $31.12 | $33.35 | $31.12 | $33.11 | $33.11 | 3,534,880 |
| 2024-02-08 | $27.88 | $30.90 | $26.69 | $30.63 | $30.63 | 3,949,340 |
| 2024-02-07 | $28.22 | $29.70 | $27.23 | $27.48 | $27.48 | 4,030,860 |
| 2024-02-06 | $27.20 | $29.25 | $26.35 | $28.71 | $28.71 | 3,730,220 |
| 2024-02-05 | $31.08 | $31.08 | $26.50 | $27.49 | $27.49 | 4,303,130 |
| 2024-02-02 | $33.60 | $34.33 | $30.75 | $31.64 | $31.64 | 5,560,100 |
| 2024-02-01 | $35.02 | $35.39 | $32.20 | $34.00 | $34.00 | 5,922,090 |
| 2024-01-31 | $40.72 | $40.72 | $34.86 | $35.90 | $35.90 | 9,999,280 |
| 2024-01-30 | $37.02 | $40.58 | $36.10 | $40.58 | $40.58 | 6,228,240 |
| 2024-01-29 | $35.46 | $35.81 | $33.71 | $33.82 | $33.82 | 1,195,310 |
| 2024-01-26 | $36.84 | $37.00 | $35.39 | $35.57 | $35.57 | 1,073,520 |
| 2024-01-25 | $35.40 | $36.71 | $34.62 | $36.42 | $36.42 | 1,471,200 |
| 2024-01-24 | $35.22 | $35.85 | $33.70 | $35.15 | $35.15 | 1,406,020 |
| 2024-01-23 | $35.07 | $36.00 | $34.64 | $35.43 | $35.43 | 1,612,000 |
| 2024-01-22 | $38.48 | $38.48 | $34.78 | $35.04 | $35.04 | 1,614,590 |
| 2024-01-19 | $39.26 | $39.26 | $37.77 | $37.86 | $37.86 | 1,065,090 |
| 2024-01-18 | $39.21 | $39.35 | $37.60 | $38.95 | $38.95 | 1,346,990 |
| 2024-01-17 | $40.48 | $40.64 | $39.00 | $39.00 | $39.00 | 720,850 |
| 2024-01-16 | $40.78 | $40.96 | $39.73 | $40.38 | $40.38 | 822,500 |
| 2024-01-15 | $40.88 | $41.43 | $40.09 | $40.90 | $40.90 | 955,340 |
| 2024-01-12 | $41.40 | $42.04 | $40.78 | $40.91 | $40.91 | 676,700 |
| 2024-01-11 | $40.44 | $41.60 | $40.01 | $41.43 | $41.43 | 917,820 |
| 2024-01-10 | $41.01 | $41.50 | $39.90 | $40.56 | $40.56 | 862,000 |
| 2024-01-09 | $41.20 | $42.57 | $40.79 | $41.01 | $41.01 | 1,166,680 |
| 2024-01-08 | $42.50 | $44.00 | $40.99 | $40.99 | $40.99 | 1,003,800 |
| 2024-01-05 | $43.80 | $44.45 | $42.52 | $42.72 | $42.72 | 713,460 |
| 2024-01-04 | $43.82 | $44.30 | $43.60 | $43.86 | $43.86 | 826,250 |
| 2024-01-03 | $44.91 | $45.23 | $43.59 | $44.01 | $44.01 | 803,100 |
| 2024-01-02 | $44.71 | $45.35 | $43.83 | $44.91 | $44.91 | 1,534,210 |
| 2024-01-01 | $44.27 | $44.27 | $44.27 | $44.27 | $44.27 | 0 |
| 2023-12-29 | $43.21 | $44.90 | $42.70 | $44.27 | $44.27 | 1,219,950 |
| 2023-12-28 | $41.03 | $43.60 | $40.33 | $43.22 | $43.22 | 1,356,000 |
| 2023-12-27 | $41.96 | $42.10 | $40.92 | $41.03 | $41.03 | 1,451,690 |
| 2023-12-26 | $42.87 | $42.88 | $41.41 | $41.70 | $41.70 | 723,970 |
| 2023-12-25 | $42.99 | $43.48 | $42.41 | $42.80 | $42.80 | 878,410 |
| 2023-12-22 | $43.81 | $43.83 | $42.80 | $43.00 | $43.00 | 1,040,640 |
| 2023-12-21 | $43.60 | $44.29 | $42.78 | $43.89 | $43.89 | 1,089,260 |
| 2023-12-20 | $43.67 | $44.42 | $43.60 | $43.60 | $43.60 | 1,077,570 |
| 2023-12-19 | $43.98 | $44.48 | $43.36 | $44.15 | $44.15 | 1,057,750 |
| 2023-12-18 | $45.60 | $45.60 | $43.69 | $43.72 | $43.72 | 972,060 |
| 2023-12-15 | $45.44 | $45.54 | $44.63 | $44.74 | $44.74 | 553,850 |
| 2023-12-14 | $45.60 | $46.25 | $44.89 | $44.99 | $44.99 | 608,250 |
| 2023-12-13 | $46.17 | $46.53 | $45.44 | $45.49 | $45.49 | 780,600 |
| 2023-12-12 | $47.20 | $47.50 | $46.42 | $46.77 | $46.77 | 616,090 |
| 2023-12-11 | $46.68 | $47.33 | $45.88 | $47.25 | $47.25 | 1,005,600 |
| 2023-12-08 | $46.00 | $47.77 | $46.00 | $46.77 | $46.77 | 931,910 |
| 2023-12-07 | $46.47 | $46.74 | $45.83 | $46.10 | $46.10 | 903,500 |
| 2023-12-06 | $45.90 | $46.83 | $45.63 | $46.39 | $46.39 | 768,390 |
| 2023-12-05 | $47.28 | $47.62 | $46.01 | $46.01 | $46.01 | 708,950 |
| 2023-12-04 | $47.98 | $48.58 | $47.27 | $47.27 | $47.27 | 693,470 |
| 2023-12-01 | $47.84 | $48.20 | $47.32 | $47.93 | $47.93 | 980,380 |
| 2023-11-30 | $49.00 | $49.04 | $47.10 | $47.72 | $47.72 | 766,380 |
| 2023-11-29 | $48.45 | $50.33 | $48.26 | $48.93 | $48.93 | 978,460 |
| 2023-11-28 | $48.26 | $49.60 | $47.96 | $48.45 | $48.45 | 675,460 |
| 2023-11-27 | $47.85 | $48.76 | $47.45 | $48.26 | $48.26 | 639,850 |
| 2023-11-24 | $49.14 | $49.78 | $47.60 | $47.97 | $47.97 | 736,100 |
| 2023-11-23 | $48.29 | $49.67 | $48.29 | $49.44 | $49.44 | 613,560 |
| 2023-11-22 | $50.04 | $50.40 | $48.40 | $48.49 | $48.49 | 814,660 |
| 2023-11-21 | $50.90 | $51.31 | $49.72 | $49.89 | $49.89 | 1,152,660 |
| 2023-11-20 | $50.93 | $51.52 | $50.10 | $50.87 | $50.87 | 830,480 |
| 2023-11-17 | $50.39 | $51.39 | $49.23 | $50.94 | $50.94 | 640,700 |
| 2023-11-16 | $51.10 | $51.60 | $50.24 | $50.39 | $50.39 | 687,460 |
| 2023-11-15 | $51.26 | $51.99 | $50.90 | $51.18 | $51.18 | 643,400 |
| 2023-11-14 | $50.52 | $51.36 | $49.56 | $51.25 | $51.25 | 768,500 |
| 2023-11-13 | $50.40 | $51.75 | $49.99 | $50.56 | $50.56 | 1,127,820 |
| 2023-11-10 | $49.50 | $50.74 | $49.21 | $50.39 | $50.39 | 1,200,740 |
| 2023-11-09 | $50.63 | $50.89 | $49.40 | $49.80 | $49.80 | 1,325,040 |
| 2023-11-08 | $51.31 | $53.41 | $50.39 | $50.59 | $50.59 | 2,120,920 |
| 2023-11-07 | $49.72 | $51.78 | $49.03 | $51.31 | $51.31 | 1,860,710 |
| 2023-11-06 | $47.60 | $50.21 | $47.59 | $49.40 | $49.40 | 1,528,170 |
| 2023-11-03 | $46.21 | $47.55 | $46.21 | $47.34 | $47.34 | 862,900 |
| 2023-11-02 | $47.17 | $47.58 | $46.11 | $46.21 | $46.21 | 788,800 |
| 2023-11-01 | $47.74 | $48.26 | $47.08 | $47.13 | $47.13 | 863,700 |
| 2023-10-31 | $48.69 | $49.30 | $47.32 | $47.82 | $47.82 | 1,377,560 |
| 2023-10-30 | $45.57 | $49.35 | $44.96 | $48.68 | $48.68 | 3,166,240 |
| 2023-10-27 | $44.05 | $45.87 | $43.59 | $45.57 | $45.57 | 1,148,740 |
| 2023-10-26 | $43.90 | $44.47 | $42.73 | $44.38 | $44.38 | 1,146,700 |
| 2023-10-25 | $43.55 | $45.26 | $43.12 | $43.87 | $43.87 | 1,306,100 |
| 2023-10-24 | $42.02 | $44.10 | $41.95 | $43.45 | $43.45 | 1,718,900 |
| 2023-10-23 | $43.97 | $44.00 | $41.44 | $41.90 | $41.90 | 1,244,960 |
| 2023-10-20 | $45.58 | $46.31 | $43.82 | $44.06 | $44.06 | 1,687,560 |
| 2023-10-19 | $44.85 | $47.95 | $44.85 | $46.08 | $46.08 | 1,764,110 |
| 2023-10-18 | $46.75 | $46.85 | $44.70 | $44.81 | $44.81 | 1,129,700 |
| 2023-10-17 | $47.24 | $47.53 | $46.21 | $46.70 | $46.70 | 743,100 |
| 2023-10-16 | $48.42 | $48.60 | $47.01 | $47.24 | $47.24 | 966,690 |
| 2023-10-13 | $47.83 | $48.54 | $47.40 | $48.18 | $48.18 | 1,062,190 |
| 2023-10-12 | $47.89 | $48.35 | $47.41 | $47.83 | $47.83 | 864,000 |
| 2023-10-11 | $47.63 | $48.38 | $47.10 | $47.88 | $47.88 | 920,740 |
| 2023-10-10 | $47.92 | $48.90 | $47.31 | $47.48 | $47.48 | 931,760 |
| 2023-10-09 | $46.91 | $48.79 | $46.91 | $47.87 | $47.87 | 1,373,130 |
| 2023-09-28 | $45.84 | $47.35 | $45.77 | $47.02 | $47.02 | 964,000 |
| 2023-09-27 | $46.43 | $46.99 | $45.62 | $45.80 | $45.80 | 1,112,300 |
| 2023-09-26 | $46.95 | $47.17 | $46.09 | $46.17 | $46.17 | 769,300 |
| 2023-09-25 | $46.70 | $47.40 | $46.15 | $47.10 | $47.10 | 1,167,800 |
| 2023-09-22 | $43.60 | $46.89 | $43.20 | $46.71 | $46.71 | 1,825,910 |
| 2023-09-21 | $43.80 | $44.15 | $43.08 | $43.79 | $43.79 | 697,650 |
| 2023-09-20 | $45.22 | $45.31 | $43.64 | $43.76 | $43.76 | 1,327,350 |
| 2023-09-19 | $46.37 | $46.37 | $44.90 | $44.95 | $44.95 | 860,740 |
| 2023-09-18 | $46.25 | $47.35 | $45.47 | $46.06 | $46.06 | 1,351,400 |
| 2023-09-15 | $46.42 | $46.93 | $45.50 | $46.28 | $46.28 | 1,114,200 |
| 2023-09-14 | $47.61 | $47.83 | $46.11 | $46.38 | $46.38 | 1,093,900 |
| 2023-09-13 | $49.05 | $49.39 | $46.65 | $47.57 | $47.57 | 2,434,140 |
| 2023-09-12 | $48.60 | $50.40 | $47.93 | $49.65 | $49.65 | 2,058,680 |
| 2023-09-11 | $47.99 | $49.31 | $47.20 | $48.49 | $48.49 | 1,420,990 |
| 2023-09-08 | $47.42 | $48.20 | $46.52 | $48.16 | $48.16 | 1,099,000 |
| 2023-09-07 | $49.73 | $49.73 | $47.59 | $47.73 | $47.73 | 2,103,400 |
| 2023-09-06 | $47.56 | $50.00 | $47.41 | $49.95 | $49.95 | 2,681,080 |
| 2023-09-05 | $47.02 | $48.60 | $47.02 | $47.41 | $47.41 | 1,203,130 |
| 2023-09-04 | $46.66 | $47.66 | $46.31 | $47.65 | $47.65 | 1,206,300 |
| 2023-09-01 | $47.52 | $48.22 | $46.41 | $46.70 | $46.70 | 866,700 |
| 2023-08-31 | $48.17 | $48.52 | $47.17 | $47.51 | $47.51 | 1,262,260 |
| 2023-08-30 | $47.91 | $48.88 | $47.91 | $48.54 | $48.54 | 1,804,630 |
| 2023-08-29 | $44.60 | $47.99 | $44.42 | $47.61 | $47.61 | 2,677,000 |
| 2023-08-28 | $49.00 | $49.01 | $44.40 | $44.46 | $44.46 | 2,537,480 |
| 2023-08-25 | $45.50 | $47.70 | $44.61 | $45.21 | $45.21 | 2,807,560 |
| 2023-08-24 | $44.25 | $50.70 | $44.25 | $47.00 | $47.00 | 3,806,460 |
| 2023-08-23 | $46.00 | $46.24 | $45.02 | $45.04 | $45.04 | 646,700 |
| 2023-08-22 | $45.75 | $46.60 | $44.51 | $46.13 | $46.13 | 992,570 |
| 2023-08-21 | $45.91 | $46.42 | $45.23 | $45.32 | $45.32 | 622,080 |
| 2023-08-18 | $47.23 | $47.65 | $45.86 | $45.97 | $45.97 | 637,500 |
| 2023-08-17 | $45.80 | $47.44 | $45.46 | $46.99 | $46.99 | 1,004,670 |
| 2023-08-16 | $46.98 | $47.38 | $45.93 | $46.00 | $46.00 | 702,400 |
| 2023-08-15 | $47.87 | $48.05 | $46.78 | $47.03 | $47.03 | 836,400 |
| 2023-08-14 | $47.00 | $47.98 | $46.86 | $47.90 | $47.90 | 893,740 |
| 2023-08-11 | $48.64 | $48.64 | $47.19 | $47.21 | $47.21 | 757,230 |
| 2023-08-10 | $48.00 | $49.08 | $48.00 | $48.10 | $48.10 | 798,210 |
| 2023-08-09 | $48.99 | $49.00 | $48.00 | $48.21 | $48.21 | 820,100 |
| 2023-08-08 | $48.97 | $49.39 | $48.38 | $48.55 | $48.55 | 1,004,540 |
| 2023-08-07 | $49.09 | $49.90 | $48.77 | $48.97 | $48.97 | 1,143,030 |
| 2023-08-04 | $47.63 | $49.30 | $47.63 | $49.23 | $49.23 | 1,485,600 |
| 2023-08-03 | $47.98 | $48.60 | $47.60 | $47.79 | $47.79 | 1,058,840 |
| 2023-08-02 | $48.39 | $49.07 | $47.95 | $48.32 | $48.32 | 846,090 |
| 2023-08-01 | $49.01 | $49.30 | $48.30 | $48.58 | $48.58 | 1,015,880 |
| 2023-07-31 | $49.06 | $49.76 | $48.55 | $49.32 | $49.32 | 997,870 |
| 2023-07-28 | $48.98 | $49.59 | $48.42 | $48.99 | $48.99 | 895,420 |
| 2023-07-27 | $49.48 | $49.91 | $48.68 | $48.89 | $48.89 | 1,482,370 |
| 2023-07-26 | $50.39 | $50.48 | $49.00 | $49.24 | $49.24 | 1,484,670 |
| 2023-07-25 | $51.51 | $51.72 | $50.20 | $50.39 | $50.39 | 1,297,310 |
| 2023-07-24 | $50.96 | $52.00 | $50.15 | $50.96 | $50.96 | 891,290 |
| 2023-07-21 | $51.53 | $51.74 | $50.01 | $50.57 | $50.57 | 1,350,840 |
| 2023-07-20 | $52.30 | $53.15 | $51.41 | $51.42 | $51.42 | 1,166,840 |
| 2023-07-19 | $52.86 | $53.05 | $52.01 | $52.14 | $52.14 | 847,230 |
| 2023-07-18 | $53.55 | $54.25 | $52.63 | $52.72 | $52.72 | 1,206,730 |
| 2023-07-17 | $54.56 | $55.08 | $53.30 | $53.45 | $53.45 | 999,700 |
| 2023-07-14 | $55.26 | $55.30 | $53.76 | $54.40 | $54.40 | 1,220,650 |
| 2023-07-13 | $54.60 | $55.40 | $54.14 | $55.00 | $55.00 | 997,830 |
| 2023-07-12 | $55.09 | $55.88 | $54.00 | $54.21 | $54.21 | 1,264,500 |
| 2023-07-11 | $54.61 | $55.13 | $54.12 | $54.98 | $54.98 | 1,217,460 |
| 2023-07-10 | $56.18 | $56.43 | $53.53 | $54.49 | $54.49 | 2,443,330 |
| 2023-07-07 | $58.65 | $58.65 | $55.37 | $56.06 | $56.06 | 2,177,590 |
| 2023-07-06 | $59.14 | $60.35 | $58.33 | $58.45 | $58.45 | 1,757,100 |
| 2023-07-05 | $60.10 | $60.58 | $58.70 | $58.77 | $58.77 | 1,062,440 |
| 2023-07-04 | $60.00 | $60.77 | $59.39 | $60.39 | $60.39 | 1,156,190 |
| 2023-07-03 | $60.38 | $61.30 | $59.28 | $59.96 | $59.96 | 1,543,690 |
| 2023-06-30 | $58.99 | $60.55 | $58.14 | $59.93 | $59.93 | 1,763,330 |
| 2023-06-29 | $58.63 | $59.37 | $57.60 | $58.50 | $58.50 | 1,633,670 |
| 2023-06-28 | $59.37 | $59.59 | $55.68 | $58.71 | $58.71 | 2,410,200 |
| 2023-06-27 | $60.23 | $61.58 | $59.06 | $59.88 | $59.88 | 2,231,020 |
| 2023-06-26 | $64.26 | $64.49 | $59.48 | $59.80 | $59.80 | 3,097,070 |
| 2023-06-21 | $67.49 | $69.00 | $65.00 | $65.21 | $65.21 | 3,026,040 |
| 2023-06-20 | $70.44 | $71.50 | $66.50 | $67.08 | $67.08 | 4,435,140 |
| 2023-06-19 | $67.10 | $70.66 | $64.50 | $69.74 | $69.74 | 6,275,450 |
| 2023-06-16 | $60.76 | $66.25 | $59.16 | $65.85 | $65.85 | 5,397,870 |
| 2023-06-15 | $62.00 | $64.30 | $60.42 | $60.77 | $60.77 | 2,255,240 |
| 2023-06-14 | $62.29 | $63.79 | $60.70 | $61.61 | $61.61 | 2,640,400 |
| 2023-06-13 | $58.40 | $63.50 | $58.01 | $62.42 | $62.42 | 2,869,790 |
| 2023-06-12 | $57.40 | $59.30 | $57.00 | $58.71 | $58.71 | 2,170,460 |
| 2023-06-09 | $58.80 | $59.13 | $55.74 | $57.39 | $57.39 | 3,717,480 |
| 2023-06-08 | $60.75 | $61.30 | $58.26 | $58.59 | $58.59 | 3,452,340 |
| 2023-06-07 | $64.74 | $66.00 | $60.16 | $61.68 | $61.68 | 4,607,080 |
| 2023-06-06 | $70.30 | $73.66 | $68.00 | $69.16 | $69.16 | 2,192,640 |
| 2023-06-05 | $70.65 | $72.00 | $69.00 | $69.73 | $69.73 | 1,513,190 |
| 2023-06-02 | $68.51 | $70.80 | $67.08 | $70.60 | $70.60 | 1,902,470 |
| 2023-06-01 | $69.01 | $71.00 | $68.70 | $68.72 | $68.72 | 1,338,520 |
| 2023-05-31 | $69.49 | $70.36 | $68.16 | $69.89 | $69.89 | 1,536,800 |
| 2023-05-30 | $68.73 | $70.93 | $67.82 | $70.05 | $70.05 | 1,576,140 |
| 2023-05-29 | $67.60 | $72.50 | $67.50 | $69.79 | $69.79 | 2,253,090 |
| 2023-05-26 | $65.21 | $68.50 | $65.20 | $67.69 | $67.69 | 1,629,530 |
| 2023-05-25 | $69.00 | $71.80 | $64.00 | $66.45 | $66.36 | 2,133,610 |
| 2023-05-24 | $67.11 | $68.18 | $65.72 | $67.03 | $66.94 | 810,010 |
| 2023-05-23 | $68.99 | $69.00 | $67.11 | $67.12 | $67.03 | 999,660 |
| 2023-05-22 | $68.71 | $70.80 | $66.72 | $68.81 | $68.72 | 1,688,630 |
| 2023-05-19 | $68.30 | $74.35 | $68.06 | $70.00 | $69.91 | 2,882,270 |
| 2023-05-18 | $65.87 | $69.16 | $65.00 | $69.00 | $68.91 | 2,184,120 |
| 2023-05-17 | $64.07 | $67.18 | $63.81 | $66.10 | $66.01 | 1,589,110 |
| 2023-05-16 | $68.98 | $69.50 | $63.09 | $65.36 | $65.27 | 2,588,210 |
| 2023-05-15 | $65.73 | $71.44 | $65.19 | $68.31 | $68.22 | 3,047,620 |
| 2023-05-12 | $64.64 | $67.05 | $63.50 | $65.73 | $65.64 | 2,273,230 |
| 2023-05-11 | $65.70 | $66.36 | $63.20 | $65.35 | $65.26 | 2,441,030 |
| 2023-05-10 | $61.41 | $66.99 | $60.80 | $64.72 | $64.63 | 3,662,670 |
| 2023-05-09 | $61.80 | $63.27 | $61.41 | $61.75 | $61.67 | 1,474,400 |
| 2023-05-08 | $60.20 | $65.00 | $60.20 | $62.68 | $62.60 | 3,115,640 |
| 2023-05-05 | $61.40 | $61.80 | $59.19 | $59.93 | $59.93 | 2,347,550 |
| 2023-05-04 | $65.89 | $66.55 | $61.00 | $61.90 | $61.90 | 3,324,370 |
| 2023-05-03 | $65.59 | $65.59 | $65.59 | $65.59 | $65.59 | 0 |
| 2023-05-02 | $65.59 | $65.59 | $65.59 | $65.59 | $65.59 | 0 |
| 2023-04-28 | $61.22 | $66.20 | $61.22 | $65.59 | $65.59 | 3,830,130 |
| 2023-04-27 | $74.00 | $74.00 | $63.00 | $63.01 | $63.01 | 5,681,360 |
| 2023-04-26 | $77.00 | $79.66 | $68.80 | $75.40 | $75.40 | 5,933,190 |
| 2023-04-25 | $81.00 | $81.00 | $72.53 | $74.58 | $74.58 | 4,204,000 |
| 2023-04-24 | $81.01 | $82.00 | $75.20 | $81.85 | $81.85 | 4,525,820 |
| 2023-04-21 | $82.48 | $83.46 | $78.50 | $81.21 | $81.21 | 5,136,910 |
| 2023-04-20 | $81.96 | $83.57 | $78.80 | $82.90 | $82.90 | 6,608,360 |
| 2023-04-19 | $73.50 | $84.79 | $73.22 | $79.10 | $79.10 | 5,650,840 |
| 2023-04-18 | $71.11 | $76.66 | $71.11 | $74.55 | $74.55 | 2,937,200 |
| 2023-04-17 | $76.50 | $77.50 | $72.60 | $73.22 | $73.22 | 3,066,750 |
| 2023-04-14 | $77.00 | $78.60 | $73.72 | $75.58 | $75.58 | 4,044,230 |
| 2023-04-13 | $76.66 | $80.50 | $75.42 | $78.60 | $78.60 | 4,923,000 |
| 2023-04-12 | $73.20 | $80.00 | $70.77 | $79.71 | $79.71 | 6,253,430 |
| 2023-04-11 | $71.65 | $71.97 | $66.44 | $70.54 | $70.54 | 4,324,240 |
| 2023-04-10 | $75.00 | $81.11 | $70.07 | $72.01 | $72.01 | 7,563,960 |
| 2023-04-07 | $70.00 | $75.32 | $64.68 | $75.00 | $75.00 | 7,254,070 |
| 2023-04-06 | $58.89 | $70.55 | $58.86 | $67.27 | $67.27 | 6,442,480 |
| 2023-04-05 | $58.82 | $58.82 | $58.82 | $58.82 | $58.82 | 0 |
| 2023-04-04 | $60.95 | $61.29 | $58.02 | $58.82 | $58.82 | 3,225,810 |
| 2023-04-03 | $57.40 | $61.50 | $57.10 | $61.20 | $61.20 | 3,983,600 |
| 2023-03-31 | $59.41 | $59.75 | $57.65 | $57.88 | $57.88 | 3,022,200 |
| 2023-03-30 | $60.00 | $61.26 | $59.00 | $60.55 | $60.55 | 2,905,590 |
| 2023-03-29 | $60.08 | $61.60 | $58.80 | $59.91 | $59.91 | 2,741,690 |
| 2023-03-28 | $61.50 | $62.87 | $60.00 | $60.27 | $60.27 | 5,068,500 |
| 2023-03-27 | $63.07 | $65.57 | $60.50 | $63.35 | $63.35 | 8,934,350 |
| 2023-03-24 | $63.88 | $70.44 | $62.83 | $66.00 | $66.00 | 9,457,610 |
| 2023-03-23 | $58.50 | $60.50 | $55.01 | $58.70 | $58.70 | 4,927,500 |
| 2023-03-22 | $53.36 | $59.79 | $53.36 | $58.20 | $58.20 | 3,638,190 |
| 2023-03-21 | $51.86 | $53.69 | $51.50 | $53.45 | $53.45 | 1,317,340 |
| 2023-03-20 | $51.56 | $52.48 | $50.27 | $51.81 | $51.81 | 1,346,700 |
| 2023-03-17 | $51.69 | $52.28 | $51.06 | $51.89 | $51.89 | 574,300 |
| 2023-03-16 | $51.92 | $52.16 | $50.70 | $51.05 | $51.05 | 762,800 |
| 2023-03-15 | $52.18 | $53.39 | $52.01 | $52.18 | $52.18 | 644,500 |
| 2023-03-14 | $53.35 | $53.50 | $51.56 | $52.49 | $52.49 | 1,198,850 |
| 2023-03-13 | $54.75 | $55.00 | $51.50 | $53.34 | $53.34 | 2,501,420 |
| 2023-03-10 | $56.00 | $56.65 | $54.50 | $54.73 | $54.73 | 649,900 |
| 2023-03-09 | $56.22 | $56.99 | $55.81 | $56.21 | $56.21 | 613,790 |
| 2023-03-08 | $56.65 | $58.18 | $55.55 | $56.02 | $56.02 | 928,890 |
| 2023-03-07 | $56.91 | $57.02 | $56.00 | $56.02 | $56.02 | 1,626,000 |
| 2023-03-06 | $57.01 | $58.19 | $55.62 | $56.91 | $56.91 | 891,300 |
| 2023-03-03 | $57.62 | $58.47 | $56.27 | $57.00 | $57.00 | 941,930 |
| 2023-03-02 | $59.66 | $60.23 | $57.30 | $57.62 | $57.62 | 1,259,320 |
| 2023-03-01 | $60.37 | $60.57 | $59.40 | $59.84 | $59.84 | 805,490 |
| 2023-02-28 | $59.37 | $61.00 | $58.66 | $59.79 | $59.79 | 1,337,970 |
| 2023-02-27 | $60.75 | $60.84 | $59.53 | $59.97 | $59.97 | 565,000 |
| 2023-02-24 | $60.66 | $61.28 | $59.41 | $60.28 | $60.28 | 609,120 |
| 2023-02-23 | $60.36 | $60.89 | $59.33 | $59.66 | $59.66 | 468,460 |
| 2023-02-22 | $59.98 | $61.90 | $59.02 | $60.30 | $60.30 | 1,048,960 |
| 2023-02-21 | $59.04 | $60.18 | $58.22 | $59.84 | $59.84 | 1,047,880 |
| 2023-02-20 | $58.86 | $60.77 | $57.83 | $59.03 | $59.03 | 1,161,660 |
| 2023-02-17 | $59.15 | $59.96 | $57.99 | $58.35 | $58.35 | 2,003,100 |
| 2023-02-16 | $65.75 | $65.75 | $57.53 | $60.10 | $60.10 | 3,668,300 |
| 2023-02-15 | $64.27 | $68.50 | $64.26 | $65.75 | $65.75 | 2,715,800 |
| 2023-02-14 | $64.02 | $64.20 | $61.00 | $63.00 | $63.00 | 1,437,280 |
| 2023-02-13 | $62.54 | $64.43 | $60.00 | $64.02 | $64.02 | 1,996,530 |
| 2023-02-10 | $60.73 | $61.66 | $60.02 | $60.96 | $60.96 | 1,110,820 |
| 2023-02-09 | $61.13 | $61.99 | $60.10 | $60.58 | $60.58 | 1,156,690 |
| 2023-02-08 | $60.39 | $62.13 | $59.98 | $61.46 | $61.46 | 1,500,430 |
| 2023-02-07 | $62.56 | $63.30 | $59.00 | $60.39 | $60.39 | 2,851,130 |
| 2023-02-06 | $59.08 | $62.87 | $57.82 | $61.95 | $61.95 | 5,177,180 |
| 2023-02-03 | $55.11 | $57.50 | $54.15 | $56.86 | $56.86 | 1,724,120 |
| 2023-02-02 | $51.94 | $54.91 | $51.92 | $54.90 | $54.90 | 1,505,850 |
| 2023-02-01 | $49.80 | $51.99 | $49.75 | $51.94 | $51.94 | 933,750 |
| 2023-01-31 | $49.69 | $50.40 | $49.21 | $50.07 | $50.07 | 481,900 |
| 2023-01-30 | $50.00 | $50.93 | $49.58 | $49.70 | $49.70 | 473,150 |
| 2023-01-20 | $49.91 | $49.91 | $49.06 | $49.50 | $49.50 | 368,260 |
| 2023-01-19 | $49.00 | $50.06 | $48.97 | $49.63 | $49.63 | 503,530 |
| 2023-01-18 | $49.27 | $50.16 | $48.81 | $49.40 | $49.40 | 684,020 |
| 2023-01-17 | $49.10 | $51.19 | $49.10 | $49.43 | $49.43 | 505,800 |
| 2023-01-16 | $49.24 | $50.38 | $48.40 | $49.10 | $49.10 | 1,010,060 |
| 2023-01-13 | $52.72 | $52.72 | $48.38 | $49.28 | $49.28 | 1,528,100 |
| 2023-01-12 | $53.40 | $54.45 | $50.05 | $51.06 | $51.06 | 1,972,580 |
| 2023-01-11 | $50.20 | $54.50 | $49.84 | $53.05 | $53.05 | 2,118,010 |
| 2023-01-10 | $49.49 | $50.55 | $49.20 | $49.60 | $49.60 | 642,090 |
| 2023-01-09 | $49.75 | $52.00 | $49.48 | $50.00 | $50.00 | 1,493,400 |
| 2023-01-06 | $49.01 | $50.50 | $48.70 | $50.00 | $50.00 | 872,560 |
| 2023-01-05 | $49.57 | $51.21 | $48.41 | $49.50 | $49.50 | 1,245,820 |
| 2023-01-04 | $47.54 | $50.45 | $46.42 | $49.50 | $49.50 | 1,138,950 |
| 2023-01-03 | $44.58 | $47.74 | $44.27 | $46.80 | $46.80 | 445,560 |
| 2023-01-02 | $44.36 | $44.36 | $44.36 | $44.36 | $44.36 | 0 |
| 2022-12-30 | $44.58 | $44.58 | $43.65 | $44.36 | $44.36 | 220,950 |
| 2022-12-29 | $45.20 | $45.57 | $44.20 | $44.41 | $44.41 | 213,770 |
| 2022-12-28 | $46.68 | $46.69 | $45.13 | $45.17 | $45.17 | 280,860 |
| 2022-12-27 | $46.36 | $47.31 | $45.98 | $46.67 | $46.67 | 334,900 |
| 2022-12-26 | $46.01 | $46.82 | $45.15 | $45.95 | $45.95 | 281,600 |
| 2022-12-23 | $46.07 | $46.49 | $44.50 | $46.15 | $46.15 | 435,260 |
| 2022-12-22 | $46.52 | $47.78 | $46.03 | $46.07 | $46.07 | 339,090 |
| 2022-12-21 | $46.35 | $46.96 | $45.43 | $46.85 | $46.85 | 281,880 |
| 2022-12-20 | $46.65 | $46.65 | $45.45 | $46.03 | $46.03 | 207,290 |
| 2022-12-19 | $46.96 | $46.96 | $46.00 | $46.01 | $46.01 | 279,720 |
| 2022-12-16 | $47.60 | $47.60 | $46.55 | $46.76 | $46.76 | 215,400 |
| 2022-12-15 | $47.00 | $47.73 | $46.53 | $47.61 | $47.61 | 297,780 |
| 2022-12-14 | $46.85 | $47.90 | $46.85 | $47.00 | $47.00 | 386,830 |
| 2022-12-13 | $47.65 | $47.65 | $46.29 | $46.80 | $46.80 | 382,230 |
| 2022-12-12 | $46.93 | $48.18 | $46.05 | $47.64 | $47.64 | 511,720 |
| 2022-12-09 | $46.05 | $47.15 | $45.82 | $46.93 | $46.93 | 527,310 |
| 2022-12-08 | $46.50 | $46.93 | $45.50 | $46.05 | $46.05 | 798,420 |
| 2022-12-07 | $49.39 | $49.50 | $46.16 | $46.64 | $46.64 | 1,427,400 |
| 2022-12-06 | $48.00 | $49.80 | $47.31 | $49.43 | $49.43 | 1,163,910 |
| 2022-12-05 | $50.65 | $50.65 | $47.66 | $48.12 | $48.12 | 1,255,400 |
| 2022-12-01 | $52.31 | $52.50 | $51.20 | $51.45 | $51.45 | 1,239,270 |
| 2022-11-30 | $51.40 | $52.11 | $50.61 | $51.55 | $51.55 | 915,500 |
| 2022-11-29 | $51.91 | $53.50 | $50.60 | $51.40 | $51.40 | 1,172,230 |
| 2022-11-28 | $54.06 | $54.63 | $51.15 | $51.71 | $51.71 | 1,726,720 |
| 2022-11-25 | $55.84 | $59.99 | $53.74 | $54.40 | $54.40 | 3,349,620 |
| 2022-11-24 | $50.30 | $55.88 | $50.11 | $55.23 | $55.23 | 3,011,370 |
| 2022-11-23 | $49.90 | $51.31 | $48.50 | $50.30 | $50.30 | 567,460 |
| 2022-11-22 | $49.96 | $51.49 | $49.60 | $50.18 | $50.18 | 1,096,920 |
| 2022-11-21 | $49.30 | $50.03 | $48.25 | $49.65 | $49.65 | 567,400 |
| 2022-11-18 | $51.39 | $51.39 | $49.28 | $49.40 | $49.40 | 434,000 |
| 2022-11-17 | $50.96 | $50.97 | $49.50 | $50.72 | $50.72 | 693,960 |
| 2022-11-16 | $51.10 | $52.67 | $50.20 | $50.73 | $50.73 | 620,420 |
| 2022-11-15 | $50.40 | $51.78 | $49.63 | $51.11 | $51.11 | 768,480 |
| 2022-11-14 | $51.90 | $51.90 | $49.76 | $50.35 | $50.35 | 1,198,290 |
| 2022-11-11 | $49.79 | $52.70 | $48.80 | $52.68 | $52.68 | 1,504,590 |
| 2022-11-10 | $50.02 | $50.47 | $48.38 | $48.78 | $48.78 | 657,730 |
| 2022-11-09 | $50.98 | $51.20 | $50.07 | $50.60 | $50.60 | 524,600 |
| 2022-11-08 | $51.55 | $52.68 | $50.65 | $51.10 | $51.10 | 642,670 |
| 2022-11-07 | $52.07 | $53.00 | $51.07 | $51.98 | $51.98 | 1,421,770 |
| 2022-11-04 | $50.88 | $53.07 | $50.40 | $52.60 | $52.60 | 2,301,820 |
| 2022-11-03 | $48.41 | $51.88 | $48.07 | $50.45 | $50.45 | 1,533,580 |
| 2022-11-02 | $47.74 | $48.88 | $46.80 | $48.41 | $48.41 | 915,940 |
| 2022-11-01 | $45.48 | $49.61 | $45.21 | $48.07 | $48.07 | 1,055,720 |
| 2022-10-31 | $43.99 | $45.80 | $43.59 | $45.04 | $45.04 | 982,860 |
| 2022-10-28 | $45.93 | $46.07 | $43.56 | $43.79 | $43.79 | 802,270 |
| 2022-10-27 | $47.08 | $47.98 | $45.00 | $45.78 | $45.78 | 845,370 |
| 2022-10-26 | $46.50 | $47.49 | $45.68 | $47.07 | $47.07 | 577,400 |
| 2022-10-25 | $46.02 | $46.71 | $44.80 | $46.13 | $46.13 | 635,190 |
| 2022-10-24 | $46.03 | $48.28 | $46.01 | $46.36 | $46.36 | 515,880 |
| 2022-10-21 | $47.18 | $47.84 | $46.29 | $46.33 | $46.33 | 585,550 |
| 2022-10-20 | $46.59 | $48.45 | $46.02 | $47.18 | $47.18 | 403,730 |
| 2022-10-19 | $47.75 | $47.98 | $46.46 | $46.48 | $46.48 | 312,610 |
| 2022-10-18 | $46.97 | $48.89 | $46.00 | $47.75 | $47.75 | 630,310 |
| 2022-10-17 | $45.29 | $47.08 | $45.00 | $46.97 | $46.97 | 478,340 |
| 2022-10-14 | $44.30 | $45.89 | $43.89 | $45.55 | $45.55 | 720,460 |
| 2022-10-13 | $43.55 | $45.50 | $42.81 | $44.05 | $44.05 | 667,780 |
| 2022-10-12 | $42.63 | $43.90 | $40.71 | $43.27 | $43.27 | 614,370 |
| 2022-10-11 | $42.70 | $43.22 | $41.79 | $42.00 | $42.00 | 382,580 |
| 2022-10-10 | $42.70 | $43.48 | $41.00 | $42.70 | $42.70 | 641,170 |
| 2022-09-30 | $42.88 | $43.82 | $42.11 | $42.15 | $42.15 | 346,640 |
| 2022-09-29 | $43.50 | $44.49 | $42.88 | $43.30 | $43.30 | 554,120 |
| 2022-09-28 | $45.70 | $46.08 | $43.39 | $43.49 | $43.49 | 579,060 |
| 2022-09-27 | $45.78 | $47.18 | $44.75 | $45.62 | $45.62 | 310,900 |
| 2022-09-26 | $46.97 | $46.97 | $45.23 | $46.06 | $46.06 | 433,440 |
| 2022-09-23 | $48.78 | $49.40 | $46.71 | $46.93 | $46.93 | 257,700 |
| 2022-09-22 | $48.73 | $49.38 | $48.18 | $48.78 | $48.78 | 244,500 |
| 2022-09-21 | $49.79 | $49.88 | $48.50 | $48.73 | $48.73 | 264,060 |
| 2022-09-20 | $48.50 | $49.79 | $47.60 | $49.35 | $49.35 | 452,280 |
| 2022-09-19 | $48.25 | $49.97 | $47.36 | $47.52 | $47.52 | 394,300 |
| 2022-09-16 | $48.78 | $49.78 | $48.11 | $48.30 | $48.30 | 374,250 |
| 2022-09-15 | $51.80 | $51.80 | $47.11 | $49.61 | $49.61 | 1,062,100 |
| 2022-09-14 | $51.52 | $52.86 | $50.55 | $51.95 | $51.95 | 442,190 |
| 2022-09-13 | $51.92 | $52.91 | $51.35 | $52.22 | $52.22 | 337,220 |
| 2022-09-12 | $51.82 | $51.82 | $51.82 | $51.82 | $51.82 | 0 |
| 2022-09-09 | $53.00 | $53.14 | $51.22 | $51.82 | $51.82 | 405,050 |
| 2022-09-08 | $54.41 | $54.65 | $52.50 | $52.74 | $52.74 | 522,710 |
| 2022-09-07 | $52.80 | $56.05 | $52.80 | $54.70 | $54.70 | 692,400 |
| 2022-09-06 | $52.46 | $54.29 | $51.52 | $53.85 | $53.85 | 529,770 |
| 2022-09-05 | $54.22 | $54.99 | $51.86 | $52.45 | $52.45 | 670,170 |
| 2022-09-02 | $52.10 | $55.20 | $51.90 | $54.22 | $54.22 | 1,056,260 |
| 2022-09-01 | $51.98 | $53.30 | $51.16 | $51.99 | $51.99 | 531,200 |
| 2022-08-31 | $54.75 | $55.19 | $51.68 | $52.20 | $52.20 | 899,950 |
| 2022-08-30 | $52.62 | $55.47 | $51.65 | $55.25 | $55.25 | 1,147,100 |
| 2022-08-29 | $50.18 | $53.76 | $50.08 | $53.07 | $53.07 | 781,490 |
| 2022-08-26 | $50.80 | $53.96 | $50.72 | $51.25 | $51.25 | 815,560 |
| 2022-08-25 | $52.47 | $53.97 | $49.71 | $50.55 | $50.55 | 833,180 |
| 2022-08-24 | $57.25 | $57.87 | $52.12 | $52.73 | $52.73 | 1,225,300 |
| 2022-08-23 | $53.43 | $57.22 | $53.42 | $57.00 | $57.00 | 1,273,720 |
| 2022-08-22 | $56.88 | $57.00 | $53.45 | $54.20 | $54.20 | 1,511,740 |
| 2022-08-19 | $60.00 | $60.20 | $56.72 | $56.88 | $56.88 | 1,065,950 |
| 2022-08-18 | $61.00 | $62.53 | $59.20 | $59.89 | $59.89 | 1,203,090 |
| 2022-08-17 | $55.82 | $61.90 | $54.40 | $60.90 | $60.90 | 2,921,530 |
| 2022-08-16 | $54.00 | $56.35 | $53.30 | $55.50 | $55.50 | 1,316,840 |
| 2022-08-15 | $52.15 | $54.37 | $52.00 | $53.61 | $53.61 | 1,012,300 |
| 2022-08-12 | $54.96 | $56.41 | $52.03 | $52.16 | $52.16 | 1,527,360 |
| 2022-08-11 | $51.95 | $55.80 | $51.30 | $55.17 | $55.17 | 1,763,120 |
| 2022-08-10 | $52.05 | $53.10 | $51.70 | $51.85 | $51.85 | 850,400 |
| 2022-08-09 | $51.78 | $53.51 | $51.00 | $52.59 | $52.59 | 1,177,650 |
| 2022-08-08 | $51.05 | $51.90 | $49.66 | $51.66 | $51.66 | 1,041,990 |
| 2022-08-05 | $51.84 | $52.39 | $50.10 | $51.04 | $51.04 | 982,500 |
| 2022-08-04 | $53.42 | $53.42 | $50.70 | $51.23 | $51.23 | 1,226,170 |
| 2022-08-03 | $54.88 | $55.98 | $52.00 | $52.48 | $52.48 | 1,560,930 |
| 2022-08-02 | $57.76 | $58.58 | $54.44 | $55.14 | $55.14 | 1,336,850 |
| 2022-08-01 | $57.77 | $60.50 | $56.00 | $58.43 | $58.43 | 1,063,500 |
| 2022-07-29 | $59.26 | $60.00 | $57.30 | $57.71 | $57.71 | 1,012,730 |
| 2022-07-28 | $58.56 | $60.84 | $57.20 | $59.44 | $59.44 | 1,253,010 |
| 2022-07-27 | $56.80 | $59.00 | $56.80 | $57.90 | $57.90 | 1,503,580 |
| 2022-07-26 | $56.88 | $58.00 | $52.51 | $56.79 | $56.79 | 1,965,610 |
| 2022-07-25 | $55.86 | $58.56 | $55.00 | $57.10 | $57.10 | 1,795,400 |
| 2022-07-22 | $57.00 | $57.95 | $54.90 | $55.58 | $55.58 | 1,988,400 |
| 2022-07-21 | $57.78 | $58.70 | $55.33 | $57.10 | $57.10 | 2,306,420 |
| 2022-07-20 | $52.45 | $59.16 | $51.16 | $57.88 | $57.88 | 4,173,120 |
| 2022-07-19 | $46.22 | $53.52 | $46.22 | $51.98 | $51.98 | 4,045,710 |
| 2022-07-18 | $46.00 | $47.70 | $45.05 | $46.48 | $46.48 | 1,025,980 |
| 2022-07-15 | $46.99 | $47.90 | $45.24 | $45.70 | $45.70 | 1,962,400 |
| 2022-07-14 | $41.88 | $48.00 | $41.21 | $46.90 | $46.90 | 2,854,020 |
| 2022-07-13 | $42.27 | $42.28 | $41.11 | $41.84 | $41.84 | 545,280 |
| 2022-07-12 | $45.58 | $45.88 | $41.66 | $42.27 | $42.27 | 1,262,090 |
| 2022-07-11 | $43.04 | $46.30 | $41.60 | $45.03 | $45.03 | 1,951,960 |
| 2022-07-08 | $42.56 | $44.48 | $42.23 | $42.98 | $42.98 | 719,090 |
| 2022-07-07 | $42.32 | $42.93 | $41.61 | $42.51 | $42.51 | 530,800 |
| 2022-07-06 | $42.25 | $43.10 | $41.94 | $42.32 | $42.32 | 454,600 |
| 2022-07-05 | $43.00 | $44.39 | $41.98 | $42.77 | $42.77 | 764,240 |
| 2022-07-04 | $44.10 | $44.11 | $42.65 | $43.10 | $43.10 | 671,470 |
| 2022-07-01 | $45.99 | $46.15 | $43.72 | $44.03 | $44.03 | 1,149,280 |
| 2022-06-30 | $45.38 | $47.04 | $44.42 | $46.16 | $46.16 | 1,060,500 |
| 2022-06-29 | $46.50 | $47.31 | $45.00 | $45.00 | $45.00 | 839,240 |
| 2022-06-28 | $46.04 | $46.85 | $44.90 | $46.50 | $46.50 | 1,301,880 |
| 2022-06-27 | $47.55 | $49.80 | $45.68 | $45.73 | $45.73 | 1,711,120 |
| 2022-06-24 | $45.31 | $48.60 | $44.83 | $48.00 | $48.00 | 1,856,660 |
| 2022-06-23 | $44.90 | $45.19 | $43.60 | $45.17 | $45.17 | 885,460 |
| 2022-06-22 | $46.25 | $46.50 | $44.35 | $44.89 | $44.89 | 1,289,660 |
| 2022-06-21 | $48.80 | $48.80 | $45.05 | $46.40 | $46.40 | 2,284,940 |
| 2022-06-20 | $42.16 | $49.68 | $41.76 | $47.07 | $47.07 | 2,623,970 |
| 2022-06-17 | $41.38 | $42.40 | $41.00 | $41.76 | $41.76 | 518,460 |
| 2022-06-16 | $40.74 | $42.42 | $40.40 | $41.69 | $41.69 | 646,470 |
| 2022-06-15 | $40.52 | $41.90 | $40.40 | $40.73 | $40.73 | 628,240 |
| 2022-06-14 | $42.52 | $42.52 | $39.50 | $40.79 | $40.79 | 822,600 |
| 2022-06-13 | $41.76 | $43.68 | $40.83 | $42.52 | $42.52 | 663,600 |
| 2022-06-10 | $40.61 | $41.85 | $40.44 | $41.76 | $41.76 | 452,620 |
| 2022-06-09 | $42.40 | $42.55 | $40.30 | $40.41 | $40.41 | 635,000 |
| 2022-06-08 | $43.02 | $44.08 | $41.80 | $42.22 | $42.22 | 735,880 |
| 2022-06-07 | $44.73 | $44.92 | $42.55 | $43.45 | $43.45 | 667,790 |
| 2022-06-06 | $43.70 | $44.88 | $43.70 | $44.42 | $44.42 | 751,300 |
| 2022-06-02 | $42.97 | $43.86 | $42.11 | $43.62 | $43.62 | 519,400 |
| 2022-06-01 | $42.15 | $43.20 | $42.02 | $42.97 | $42.97 | 550,400 |
| 2022-05-31 | $42.82 | $43.00 | $41.60 | $42.65 | $42.52 | 667,570 |
| 2022-05-30 | $43.58 | $44.48 | $42.55 | $43.13 | $43.00 | 645,950 |
| 2022-05-27 | $42.14 | $44.50 | $42.13 | $43.56 | $43.56 | 1,112,340 |
| 2022-05-26 | $41.30 | $42.55 | $40.68 | $42.13 | $42.13 | 801,450 |
| 2022-05-25 | $42.86 | $44.29 | $41.10 | $41.71 | $41.71 | 1,052,660 |
| 2022-05-24 | $44.08 | $45.65 | $42.70 | $42.86 | $42.86 | 1,826,720 |
| 2022-05-23 | $40.58 | $43.86 | $40.58 | $43.18 | $43.18 | 1,157,600 |
| 2022-05-20 | $39.75 | $43.48 | $39.70 | $40.17 | $40.17 | 980,060 |
| 2022-05-19 | $37.00 | $39.81 | $36.77 | $39.59 | $39.59 | 532,960 |
| 2022-05-18 | $38.60 | $39.48 | $38.28 | $38.88 | $38.88 | 386,750 |
| 2022-05-17 | $38.80 | $39.54 | $38.38 | $38.80 | $38.80 | 543,000 |
| 2022-05-16 | $38.95 | $40.40 | $38.81 | $38.98 | $38.98 | 383,100 |
| 2022-05-13 | $39.50 | $39.99 | $39.06 | $39.39 | $39.39 | 383,500 |
| 2022-05-12 | $38.81 | $39.96 | $38.68 | $39.50 | $39.50 | 396,030 |
| 2022-05-11 | $39.53 | $41.17 | $38.77 | $39.32 | $39.32 | 615,500 |
| 2022-05-10 | $37.70 | $39.37 | $36.56 | $39.32 | $39.32 | 633,280 |
| 2022-05-09 | $38.58 | $39.78 | $37.40 | $37.73 | $37.73 | 489,190 |
| 2022-05-06 | $37.52 | $39.32 | $37.51 | $38.57 | $38.57 | 509,080 |
| 2022-05-05 | $37.45 | $40.00 | $36.54 | $38.66 | $38.66 | 852,160 |
| 2022-05-04 | $37.45 | $37.45 | $37.45 | $37.45 | $37.45 | 0 |
| 2022-05-03 | $37.45 | $37.45 | $37.45 | $37.45 | $37.45 | 0 |
| 2022-04-29 | $35.15 | $38.37 | $34.31 | $37.45 | $37.45 | 1,292,200 |
| 2022-04-28 | $33.49 | $34.61 | $33.09 | $34.13 | $34.13 | 964,500 |
| 2022-04-27 | $31.11 | $34.44 | $30.99 | $34.11 | $34.11 | 1,373,770 |
| 2022-04-26 | $33.80 | $34.20 | $31.12 | $31.59 | $31.59 | 1,636,000 |
| 2022-04-25 | $37.03 | $37.50 | $34.53 | $34.74 | $34.74 | 1,149,500 |
| 2022-04-22 | $39.88 | $39.88 | $37.95 | $37.95 | $37.95 | 930,200 |
| 2022-04-21 | $42.60 | $43.39 | $39.87 | $39.88 | $39.88 | 1,049,250 |
| 2022-04-20 | $42.00 | $43.06 | $41.00 | $42.84 | $42.84 | 1,042,490 |
| 2022-04-19 | $43.44 | $44.44 | $43.21 | $43.95 | $43.95 | 865,760 |
| 2022-04-18 | $42.50 | $43.68 | $41.23 | $43.44 | $43.44 | 803,300 |
| 2022-04-15 | $43.40 | $43.40 | $41.64 | $42.06 | $42.06 | 882,290 |
| 2022-04-14 | $43.21 | $43.93 | $42.82 | $43.31 | $43.31 | 764,910 |
| 2022-04-13 | $44.92 | $44.93 | $43.10 | $43.10 | $43.10 | 1,000,030 |
| 2022-04-12 | $43.75 | $45.10 | $43.02 | $44.98 | $44.98 | 880,130 |
| 2022-04-11 | $46.40 | $46.40 | $43.38 | $43.75 | $43.75 | 2,109,030 |
| 2022-04-08 | $49.48 | $49.56 | $46.21 | $46.40 | $46.40 | 1,637,510 |
| 2022-04-07 | $49.30 | $49.95 | $48.50 | $49.36 | $49.36 | 684,130 |
| 2022-04-06 | $50.28 | $50.28 | $49.20 | $49.37 | $49.37 | 862,110 |
| 2022-04-05 | $50.30 | $50.30 | $50.30 | $50.30 | $50.30 | 0 |
| 2022-04-04 | $50.30 | $50.30 | $50.30 | $50.30 | $50.30 | 0 |
| 2022-04-01 | $50.30 | $50.30 | $49.17 | $50.30 | $50.30 | 878,840 |
| 2022-03-31 | $50.29 | $51.30 | $49.20 | $50.02 | $50.02 | 1,419,600 |
| 2022-03-30 | $50.98 | $51.30 | $49.47 | $50.29 | $50.29 | 1,583,530 |
| 2022-03-29 | $50.64 | $52.09 | $50.20 | $50.80 | $50.80 | 1,191,880 |
| 2022-03-28 | $52.80 | $52.80 | $50.00 | $50.24 | $50.24 | 1,813,300 |
| 2022-03-25 | $54.90 | $54.91 | $52.35 | $53.13 | $53.13 | 2,895,920 |
| 2022-03-24 | $51.89 | $54.88 | $51.40 | $54.60 | $54.60 | 4,552,460 |
| 2022-03-23 | $51.08 | $53.50 | $50.31 | $51.80 | $51.80 | 3,319,460 |
| 2022-03-22 | $49.60 | $49.60 | $48.43 | $49.15 | $49.15 | 854,180 |
| 2022-03-21 | $49.92 | $50.90 | $49.00 | $49.67 | $49.67 | 1,337,380 |
| 2022-03-18 | $51.00 | $51.61 | $49.40 | $49.90 | $49.90 | 868,590 |
| 2022-03-17 | $50.61 | $52.19 | $49.19 | $51.24 | $51.24 | 1,572,720 |
| 2022-03-16 | $51.05 | $51.41 | $48.50 | $50.14 | $50.14 | 1,399,270 |
| 2022-03-15 | $52.15 | $53.23 | $49.41 | $49.63 | $49.63 | 950,250 |
| 2022-03-14 | $54.45 | $55.03 | $52.65 | $53.03 | $53.03 | 598,400 |
| 2022-03-11 | $54.01 | $55.11 | $53.35 | $55.05 | $55.05 | 795,900 |
| 2022-03-10 | $55.92 | $57.10 | $54.50 | $54.86 | $54.86 | 1,576,520 |
| 2022-03-09 | $56.58 | $56.78 | $52.29 | $54.56 | $54.56 | 1,517,000 |
| 2022-03-08 | $59.40 | $60.66 | $55.92 | $56.28 | $56.28 | 1,622,640 |
| 2022-03-07 | $63.00 | $63.29 | $58.59 | $59.62 | $59.62 | 1,588,090 |
| 2022-03-04 | $65.60 | $66.74 | $62.24 | $63.20 | $63.20 | 832,810 |
| 2022-03-03 | $66.77 | $67.28 | $65.70 | $66.02 | $66.02 | 268,160 |
| 2022-03-02 | $68.49 | $68.49 | $65.81 | $66.85 | $66.85 | 555,470 |
| 2022-03-01 | $69.49 | $69.81 | $68.00 | $68.68 | $68.68 | 251,410 |
| 2022-02-28 | $69.22 | $69.78 | $66.71 | $69.49 | $69.49 | 513,020 |
| 2022-02-25 | $68.50 | $69.82 | $67.29 | $69.02 | $69.02 | 338,330 |
| 2022-02-24 | $69.97 | $70.35 | $66.66 | $67.08 | $67.08 | 610,020 |
| 2022-02-23 | $68.51 | $71.40 | $68.51 | $70.19 | $70.19 | 439,490 |
| 2022-02-22 | $70.99 | $71.50 | $67.78 | $68.52 | $68.52 | 555,960 |
| 2022-02-21 | $68.00 | $73.00 | $67.19 | $71.22 | $71.22 | 1,093,120 |
| 2022-02-18 | $69.30 | $69.30 | $66.19 | $67.55 | $67.55 | 420,700 |
| 2022-02-17 | $70.45 | $70.45 | $68.08 | $68.52 | $68.52 | 319,370 |
| 2022-02-16 | $69.95 | $70.85 | $68.00 | $70.45 | $70.45 | 359,330 |
| 2022-02-15 | $69.37 | $70.28 | $67.67 | $68.99 | $68.99 | 300,780 |
| 2022-02-14 | $71.24 | $71.25 | $68.63 | $69.05 | $69.05 | 347,190 |
| 2022-02-11 | $73.07 | $73.89 | $68.25 | $71.38 | $71.38 | 943,870 |
| 2022-02-10 | $76.51 | $76.85 | $73.12 | $74.29 | $74.29 | 536,110 |
| 2022-02-09 | $75.18 | $76.85 | $74.31 | $76.58 | $76.58 | 303,400 |
| 2022-02-08 | $75.46 | $77.00 | $73.90 | $75.86 | $75.86 | 303,710 |
| 2022-02-07 | $79.73 | $79.73 | $75.03 | $75.47 | $75.47 | 423,000 |
| 2022-02-04 | $78.00 | $78.00 | $78.00 | $78.00 | $78.00 | 0 |
| 2022-02-03 | $78.00 | $78.00 | $78.00 | $78.00 | $78.00 | 0 |
| 2022-02-02 | $78.00 | $78.00 | $78.00 | $78.00 | $78.00 | 0 |
| 2022-02-01 | $78.00 | $78.00 | $78.00 | $78.00 | $78.00 | 0 |
| 2022-01-28 | $81.39 | $82.66 | $77.95 | $78.00 | $78.00 | 313,800 |
| 2022-01-27 | $84.99 | $85.30 | $80.58 | $81.35 | $81.35 | 361,920 |
| 2022-01-26 | $81.23 | $84.33 | $79.88 | $83.90 | $83.90 | 380,750 |
| 2022-01-25 | $83.00 | $84.44 | $80.80 | $81.23 | $81.23 | 382,140 |
| 2022-01-24 | $81.14 | $84.50 | $81.14 | $84.21 | $84.21 | 348,500 |
| 2022-01-21 | $83.44 | $84.02 | $77.61 | $82.36 | $82.36 | 888,820 |
| 2022-01-20 | $85.49 | $87.10 | $83.10 | $83.52 | $83.52 | 457,580 |
| 2022-01-19 | $86.00 | $87.06 | $84.12 | $85.49 | $85.49 | 515,300 |
| 2022-01-18 | $89.01 | $89.94 | $86.43 | $86.43 | $86.43 | 465,770 |
| 2022-01-17 | $88.77 | $90.69 | $87.60 | $88.74 | $88.74 | 598,080 |
| 2022-01-14 | $85.36 | $90.87 | $83.03 | $88.76 | $88.76 | 893,160 |
| 2022-01-13 | $85.73 | $86.80 | $82.35 | $85.79 | $85.79 | 674,920 |
| 2022-01-12 | $88.58 | $89.58 | $85.65 | $86.00 | $86.00 | 1,155,320 |
| 2022-01-11 | $84.50 | $86.30 | $83.23 | $84.95 | $84.95 | 547,860 |
| 2022-01-10 | $86.45 | $86.45 | $82.03 | $84.49 | $84.49 | 571,700 |
| 2022-01-07 | $86.08 | $87.59 | $84.94 | $85.18 | $85.18 | 1,053,910 |
| 2022-01-06 | $81.80 | $87.18 | $80.66 | $86.09 | $86.09 | 1,431,460 |
| 2022-01-05 | $81.20 | $83.50 | $78.66 | $82.00 | $82.00 | 1,045,000 |
| 2022-01-04 | $83.23 | $85.00 | $80.60 | $82.00 | $82.00 | 783,310 |
| 2022-01-03 | $83.76 | $83.76 | $83.76 | $83.76 | $83.76 | 0 |
| 2021-12-31 | $84.99 | $85.39 | $81.51 | $83.76 | $83.76 | 1,008,640 |
| 2021-12-30 | $81.00 | $87.58 | $79.65 | $84.13 | $84.13 | 1,858,320 |
| 2021-12-29 | $76.61 | $82.67 | $76.61 | $79.82 | $79.82 | 834,730 |
| 2021-12-28 | $77.14 | $78.35 | $75.32 | $77.23 | $77.23 | 509,070 |
| 2021-12-27 | $75.67 | $77.18 | $72.00 | $76.57 | $76.57 | 799,350 |
| 2021-12-24 | $80.37 | $80.37 | $75.17 | $76.01 | $76.01 | 734,870 |
| 2021-12-23 | $81.51 | $82.78 | $78.13 | $79.85 | $79.85 | 734,690 |
| 2021-12-22 | $80.08 | $83.12 | $78.80 | $81.28 | $81.28 | 825,810 |
| 2021-12-21 | $75.41 | $80.22 | $75.23 | $78.59 | $78.59 | 601,280 |
| 2021-12-20 | $75.02 | $77.48 | $74.60 | $75.51 | $75.51 | 427,000 |
| 2021-12-17 | $77.01 | $78.07 | $75.86 | $76.05 | $76.05 | 492,890 |
| 2021-12-16 | $78.82 | $81.46 | $76.70 | $77.61 | $77.61 | 803,480 |
| 2021-12-15 | $79.30 | $79.69 | $76.53 | $77.64 | $77.64 | 819,940 |
| 2021-12-14 | $75.00 | $81.99 | $74.10 | $79.82 | $79.82 | 1,022,830 |
| 2021-12-13 | $76.35 | $77.42 | $73.94 | $74.89 | $74.89 | 500,780 |
| 2021-12-10 | $73.01 | $77.38 | $73.01 | $76.30 | $76.30 | 521,290 |
| 2021-12-09 | $76.78 | $76.78 | $74.00 | $74.15 | $74.15 | 436,400 |
| 2021-12-08 | $71.22 | $75.98 | $71.22 | $75.40 | $75.40 | 750,200 |
| 2021-12-07 | $75.19 | $75.27 | $71.70 | $73.09 | $73.09 | 834,580 |
| 2021-12-06 | $79.28 | $79.28 | $73.78 | $74.00 | $74.00 | 969,980 |
| 2021-12-03 | $77.91 | $77.91 | $77.91 | $77.91 | $77.91 | 733,860 |
| 2021-12-02 | $79.40 | $79.40 | $79.40 | $79.40 | $79.40 | 1,032,200 |
| 2021-12-01 | $80.66 | $87.83 | $80.66 | $82.48 | $82.48 | 1,680,660 |
| 2021-11-30 | $80.00 | $83.90 | $79.99 | $82.05 | $82.05 | 1,226,810 |
| 2021-11-29 | $82.99 | $82.99 | $79.50 | $81.19 | $81.19 | 1,372,200 |
| 2021-11-26 | $79.02 | $84.40 | $78.18 | $83.38 | $83.38 | 1,567,950 |
| 2021-11-25 | $79.62 | $80.81 | $76.66 | $78.95 | $78.95 | 1,529,250 |
| 2021-11-24 | $80.72 | $83.00 | $79.31 | $79.93 | $79.93 | 854,800 |
| 2021-11-23 | $85.94 | $85.94 | $79.66 | $81.13 | $81.13 | 1,517,360 |
| 2021-11-22 | $84.84 | $86.34 | $80.77 | $84.00 | $84.00 | 1,574,700 |
| 2021-11-19 | $84.18 | $89.28 | $83.52 | $84.50 | $84.50 | 963,030 |
| 2021-11-18 | $82.00 | $86.82 | $82.00 | $84.18 | $84.18 | 1,043,960 |
| 2021-11-17 | $83.39 | $85.50 | $81.00 | $82.34 | $82.34 | 869,680 |
| 2021-11-16 | $86.50 | $86.50 | $81.28 | $81.91 | $81.91 | 1,128,840 |
| 2021-11-15 | $86.14 | $87.80 | $83.40 | $85.21 | $85.21 | 1,221,600 |
| 2021-11-12 | $83.72 | $87.00 | $83.72 | $85.80 | $85.80 | 1,283,140 |
| 2021-11-11 | $84.93 | $86.70 | $83.01 | $83.72 | $83.72 | 1,218,020 |
| 2021-11-10 | $87.20 | $87.20 | $83.34 | $86.02 | $86.02 | 1,034,860 |
| 2021-11-09 | $82.00 | $86.79 | $81.84 | $86.18 | $86.18 | 1,596,670 |
| 2021-11-08 | $78.97 | $81.85 | $77.00 | $81.50 | $81.50 | 1,085,070 |
| 2021-11-05 | $78.76 | $78.76 | $78.76 | $78.76 | $78.76 | 1,910,270 |
| 2021-11-04 | $74.80 | $79.98 | $73.27 | $78.76 | $78.76 | 2,232,270 |
| 2021-11-03 | $68.20 | $75.20 | $68.20 | $75.00 | $75.00 | 1,959,710 |
| 2021-11-02 | $64.45 | $67.99 | $64.45 | $67.60 | $67.60 | 758,380 |
| 2021-11-01 | $63.84 | $65.38 | $62.47 | $65.00 | $65.00 | 409,230 |
| 2021-10-29 | $63.43 | $63.91 | $62.90 | $63.70 | $63.70 | 375,600 |
| 2021-10-28 | $61.44 | $65.30 | $60.71 | $63.50 | $63.50 | 924,830 |
| 2021-10-27 | $58.90 | $61.93 | $58.08 | $61.75 | $61.75 | 561,340 |
| 2021-10-26 | $60.81 | $61.15 | $59.34 | $59.37 | $59.37 | 480,000 |
| 2021-10-25 | $62.38 | $63.66 | $60.05 | $60.85 | $60.85 | 494,320 |
| 2021-10-22 | $63.53 | $64.15 | $62.11 | $62.20 | $62.20 | 316,570 |
| 2021-10-21 | $61.50 | $64.74 | $61.17 | $63.53 | $63.53 | 793,950 |
| 2021-10-20 | $61.37 | $61.87 | $60.55 | $61.72 | $61.72 | 398,500 |
| 2021-10-19 | $62.18 | $62.82 | $61.32 | $61.37 | $61.37 | 382,000 |
| 2021-10-18 | $62.90 | $63.80 | $62.04 | $62.38 | $62.38 | 364,840 |
| 2021-10-15 | $67.65 | $67.65 | $63.10 | $63.27 | $63.27 | 495,180 |
| 2021-10-14 | $68.74 | $68.74 | $66.10 | $66.99 | $66.99 | 338,770 |
| 2021-10-13 | $64.67 | $68.30 | $64.30 | $68.06 | $68.06 | 513,700 |
| 2021-10-12 | $67.28 | $67.98 | $63.87 | $65.03 | $65.03 | 851,130 |
| 2021-10-11 | $70.14 | $70.20 | $66.71 | $68.00 | $68.00 | 512,780 |
| 2021-10-08 | $70.91 | $72.65 | $67.81 | $70.05 | $70.05 | 501,760 |
| 2021-10-07 | $70.43 | $70.43 | $70.43 | $70.43 | $70.43 | 0 |
| 2021-10-06 | $70.43 | $70.43 | $70.43 | $70.43 | $70.43 | 0 |
| 2021-09-30 | $69.07 | $71.25 | $68.68 | $70.43 | $70.43 | 507,190 |
| 2021-09-29 | $71.00 | $73.00 | $69.00 | $70.01 | $70.01 | 947,510 |
| 2021-09-28 | $68.75 | $77.00 | $68.52 | $72.50 | $72.50 | 1,233,730 |
| 2021-09-27 | $70.14 | $70.60 | $67.16 | $69.37 | $69.37 | 782,370 |
| 2021-09-24 | $71.50 | $71.64 | $68.71 | $69.04 | $69.04 | 827,970 |
| 2021-09-23 | $71.16 | $74.95 | $70.52 | $72.00 | $72.00 | 1,755,140 |
| 2021-09-22 | $66.85 | $73.65 | $66.85 | $71.40 | $71.40 | 1,963,130 |
| 2021-09-21 | $67.10 | $67.10 | $67.10 | $67.10 | $67.10 | 0 |
| 2021-09-20 | $67.10 | $67.10 | $67.10 | $67.10 | $67.10 | 0 |
| 2021-09-17 | $63.79 | $68.02 | $62.99 | $67.10 | $67.10 | 1,396,740 |
| 2021-09-16 | $63.80 | $65.50 | $63.05 | $63.22 | $63.22 | 772,120 |
| 2021-09-15 | $62.88 | $64.50 | $62.65 | $64.05 | $64.05 | 664,080 |
| 2021-09-14 | $61.80 | $64.33 | $61.80 | $63.05 | $63.05 | 780,180 |
| 2021-09-13 | $61.00 | $62.95 | $60.76 | $61.90 | $61.90 | 495,400 |
| 2021-09-10 | $61.78 | $62.49 | $60.00 | $61.86 | $61.86 | 836,380 |
| 2021-09-09 | $62.45 | $64.98 | $61.70 | $61.70 | $61.70 | 1,048,810 |
| 2021-09-08 | $62.81 | $63.45 | $61.24 | $62.45 | $62.45 | 858,570 |
| 2021-09-07 | $63.34 | $63.97 | $62.25 | $63.13 | $63.13 | 759,180 |
| 2021-09-06 | $64.01 | $65.29 | $62.80 | $63.34 | $63.34 | 1,094,070 |
| 2021-09-03 | $62.43 | $64.65 | $62.43 | $64.01 | $64.01 | 1,362,060 |
| 2021-09-02 | $59.70 | $63.58 | $59.70 | $63.06 | $63.06 | 1,490,850 |
| 2021-09-01 | $58.96 | $60.65 | $56.66 | $60.25 | $60.25 | 1,228,280 |
| 2021-08-31 | $58.45 | $60.84 | $58.25 | $58.50 | $58.50 | 767,630 |
| 2021-08-30 | $61.00 | $61.18 | $58.40 | $58.83 | $58.83 | 882,410 |
| 2021-08-27 | $56.02 | $59.59 | $54.00 | $58.90 | $58.90 | 1,484,400 |
| 2021-08-26 | $58.60 | $60.08 | $58.15 | $58.78 | $58.78 | 1,025,300 |
| 2021-08-25 | $59.00 | $60.50 | $58.00 | $58.55 | $58.55 | 848,700 |
| 2021-08-24 | $57.89 | $60.52 | $57.89 | $59.00 | $59.00 | 1,408,650 |
| 2021-08-23 | $56.36 | $58.39 | $56.00 | $57.80 | $57.80 | 721,940 |
| 2021-08-20 | $58.11 | $58.11 | $55.55 | $55.62 | $55.62 | 759,250 |
| 2021-08-19 | $57.95 | $59.88 | $57.95 | $58.40 | $58.40 | 571,800 |
| 2021-08-18 | $60.02 | $61.58 | $57.38 | $57.95 | $57.95 | 849,850 |
| 2021-08-17 | $61.92 | $61.99 | $59.18 | $60.58 | $60.58 | 1,090,130 |
| 2021-08-16 | $64.49 | $64.51 | $61.60 | $61.85 | $61.85 | 876,070 |
| 2021-08-13 | $64.16 | $66.54 | $63.00 | $63.94 | $63.94 | 1,501,970 |
| 2021-08-12 | $63.00 | $65.55 | $61.55 | $64.40 | $64.40 | 1,830,590 |
| 2021-08-11 | $60.67 | $64.87 | $59.51 | $63.56 | $63.56 | 2,105,390 |
| 2021-08-10 | $59.60 | $61.28 | $58.90 | $60.80 | $60.80 | 1,205,840 |
| 2021-08-09 | $58.69 | $61.37 | $58.10 | $59.88 | $59.88 | 1,172,540 |
| 2021-08-06 | $60.69 | $61.73 | $58.00 | $58.74 | $58.74 | 1,116,860 |
| 2021-08-05 | $59.80 | $61.52 | $58.79 | $61.21 | $61.21 | 1,647,590 |
| 2021-08-04 | $59.35 | $60.89 | $58.11 | $60.40 | $60.40 | 1,327,110 |
| 2021-08-03 | $59.61 | $60.19 | $58.10 | $58.21 | $58.21 | 1,203,430 |
| 2021-08-02 | $60.96 | $61.50 | $58.33 | $59.93 | $59.93 | 1,656,660 |
| 2021-07-30 | $60.00 | $61.97 | $59.05 | $60.35 | $60.35 | 2,068,800 |
| 2021-07-29 | $55.90 | $60.60 | $55.90 | $59.39 | $59.39 | 2,298,320 |
| 2021-07-28 | $58.86 | $59.95 | $53.00 | $55.00 | $55.00 | 1,448,690 |
| 2021-07-27 | $58.00 | $61.66 | $57.45 | $59.98 | $59.98 | 2,393,510 |
| 2021-07-26 | $56.60 | $57.98 | $55.91 | $57.76 | $57.76 | 1,348,370 |
| 2021-07-23 | $55.30 | $59.96 | $55.00 | $56.82 | $56.82 | 1,964,980 |
| 2021-07-22 | $52.77 | $54.15 | $52.15 | $54.15 | $54.15 | 870,100 |
| 2021-07-21 | $53.10 | $53.52 | $52.68 | $52.80 | $52.80 | 635,220 |
| 2021-07-20 | $54.02 | $54.40 | $51.60 | $52.96 | $52.96 | 1,198,900 |
| 2021-07-19 | $53.89 | $55.28 | $53.61 | $54.60 | $54.60 | 424,980 |
| 2021-07-16 | $55.92 | $56.39 | $54.30 | $54.30 | $54.30 | 835,100 |
| 2021-07-15 | $58.88 | $59.29 | $55.87 | $56.43 | $56.43 | 1,211,000 |
| 2021-07-14 | $57.80 | $59.68 | $57.37 | $59.40 | $59.40 | 1,399,550 |
| 2021-07-13 | $57.20 | $58.10 | $56.25 | $57.40 | $57.40 | 818,100 |
| 2021-07-12 | $56.37 | $58.25 | $55.66 | $57.30 | $57.30 | 979,580 |
| 2021-07-09 | $56.91 | $57.98 | $55.60 | $56.26 | $56.26 | 1,129,310 |
| 2021-07-08 | $57.86 | $58.77 | $57.06 | $57.52 | $57.52 | 930,570 |
| 2021-07-07 | $57.83 | $58.98 | $56.30 | $58.23 | $58.23 | 1,144,180 |
| 2021-07-06 | $58.60 | $58.88 | $56.88 | $57.43 | $57.43 | 987,210 |
| 2021-07-05 | $57.58 | $58.83 | $56.04 | $58.66 | $58.66 | 1,185,200 |
| 2021-07-02 | $57.98 | $59.26 | $56.42 | $57.08 | $57.08 | 1,153,700 |
| 2021-07-01 | $61.92 | $62.36 | $57.89 | $58.30 | $58.30 | 2,436,790 |
| 2021-06-30 | $62.00 | $64.39 | $62.00 | $62.52 | $62.52 | 1,627,460 |
| 2021-06-29 | $64.60 | $66.09 | $62.08 | $62.34 | $62.34 | 2,271,770 |
| 2021-06-28 | $66.25 | $67.00 | $63.30 | $65.80 | $65.80 | 2,662,710 |
| 2021-06-25 | $62.40 | $68.00 | $61.79 | $67.05 | $67.05 | 3,706,220 |
| 2021-06-24 | $58.01 | $64.28 | $57.00 | $62.80 | $62.80 | 3,902,620 |
| 2021-06-23 | $56.65 | $58.77 | $56.48 | $58.60 | $58.60 | 1,652,550 |
| 2021-06-22 | $57.51 | $57.85 | $55.89 | $56.64 | $56.64 | 1,221,970 |
| 2021-06-21 | $58.00 | $58.88 | $56.80 | $57.70 | $57.70 | 1,894,250 |
| 2021-06-18 | $57.00 | $59.39 | $55.60 | $58.48 | $58.48 | 2,593,940 |
| 2021-06-17 | $54.19 | $57.64 | $54.00 | $57.35 | $57.35 | 2,596,830 |
| 2021-06-16 | $53.37 | $56.96 | $52.60 | $54.77 | $54.77 | 1,902,590 |
| 2021-06-15 | $53.99 | $54.00 | $52.40 | $52.85 | $52.85 | 742,670 |
| 2021-06-14 | $54.10 | $54.10 | $54.10 | $54.10 | $54.10 | 0 |
| 2021-06-11 | $54.69 | $54.95 | $53.41 | $54.10 | $54.10 | 1,140,520 |
| 2021-06-10 | $53.00 | $54.95 | $52.53 | $54.70 | $54.70 | 1,511,170 |
| 2021-06-09 | $52.39 | $53.28 | $51.86 | $52.98 | $52.98 | 752,520 |
| 2021-06-08 | $52.58 | $54.40 | $51.60 | $52.65 | $52.65 | 1,126,490 |
| 2021-06-07 | $51.46 | $54.00 | $51.43 | $53.27 | $53.27 | 1,676,200 |
| 2021-06-04 | $51.31 | $51.83 | $50.06 | $51.80 | $51.80 | 937,170 |
| 2021-06-03 | $51.73 | $51.95 | $51.01 | $51.07 | $51.07 | 650,570 |
| 2021-06-02 | $51.11 | $52.55 | $51.02 | $51.74 | $51.74 | 1,149,510 |
| 2021-06-01 | $50.77 | $51.55 | $50.56 | $51.46 | $51.46 | 777,330 |
| 2021-05-31 | $49.99 | $51.36 | $49.91 | $50.73 | $50.73 | 623,970 |
| 2021-05-28 | $51.68 | $51.68 | $50.01 | $50.02 | $50.02 | 820,700 |
| 2021-05-27 | $50.89 | $51.80 | $50.50 | $51.48 | $51.48 | 798,800 |
| 2021-05-26 | $50.44 | $51.69 | $50.27 | $50.76 | $50.76 | 769,910 |
| 2021-05-25 | $50.05 | $50.67 | $49.92 | $50.45 | $50.45 | 727,990 |
| 2021-05-24 | $50.61 | $51.16 | $49.80 | $50.31 | $50.31 | 1,239,580 |
| 2021-05-21 | $49.99 | $52.92 | $49.98 | $51.70 | $51.70 | 2,253,180 |
| 2021-05-20 | $48.79 | $49.39 | $48.43 | $49.10 | $49.10 | 805,080 |
| 2021-05-19 | $48.63 | $49.19 | $47.76 | $48.86 | $48.86 | 887,300 |
| 2021-05-18 | $49.13 | $49.56 | $48.31 | $48.90 | $48.90 | 856,370 |
| 2021-05-17 | $49.00 | $49.77 | $48.80 | $49.59 | $49.26 | 957,870 |
| 2021-05-14 | $48.87 | $49.52 | $48.62 | $49.08 | $48.75 | 878,360 |
| 2021-05-13 | $48.90 | $49.38 | $48.39 | $48.53 | $48.20 | 583,120 |
| 2021-05-12 | $47.54 | $49.58 | $46.80 | $49.33 | $49.00 | 1,356,440 |
| 2021-05-11 | $46.79 | $47.83 | $46.64 | $47.68 | $47.36 | 722,350 |
| 2021-05-10 | $48.64 | $48.64 | $46.50 | $46.83 | $46.52 | 1,142,430 |
| 2021-05-07 | $49.93 | $50.30 | $48.44 | $48.64 | $48.31 | 843,480 |
| 2021-05-06 | $49.15 | $50.27 | $49.10 | $49.92 | $49.59 | 734,420 |
| 2021-05-05 | $49.43 | $49.43 | $49.43 | $49.43 | $49.10 | 0 |
| 2021-05-04 | $49.43 | $49.43 | $49.43 | $49.43 | $49.10 | 0 |
| 2021-04-30 | $52.43 | $52.43 | $49.10 | $49.43 | $49.10 | 1,755,040 |
| 2021-04-29 | $54.39 | $54.39 | $52.33 | $52.35 | $52.00 | 1,760,380 |
| 2021-04-28 | $53.74 | $54.42 | $53.20 | $54.41 | $54.05 | 1,073,730 |
| 2021-04-27 | $54.75 | $55.24 | $53.80 | $54.00 | $53.64 | 1,136,650 |
| 2021-04-26 | $55.80 | $56.29 | $54.03 | $54.75 | $54.38 | 1,481,120 |
| 2021-04-23 | $56.73 | $56.76 | $55.72 | $56.03 | $55.65 | 1,464,810 |
| 2021-04-22 | $56.02 | $57.12 | $54.92 | $57.09 | $56.71 | 2,532,050 |
| 2021-04-21 | $56.05 | $56.84 | $55.90 | $56.11 | $55.73 | 1,312,910 |
| 2021-04-20 | $57.59 | $57.78 | $56.40 | $56.50 | $56.12 | 1,934,270 |
| 2021-04-19 | $56.99 | $57.93 | $56.51 | $57.52 | $57.13 | 1,585,760 |
| 2021-04-16 | $56.72 | $57.70 | $55.95 | $57.03 | $56.65 | 1,893,580 |
| 2021-04-15 | $60.00 | $60.40 | $55.87 | $56.79 | $56.41 | 3,307,630 |
| 2021-04-14 | $62.70 | $62.70 | $60.75 | $61.67 | $61.26 | 1,968,580 |
| 2021-04-13 | $60.64 | $63.18 | $60.64 | $62.85 | $62.43 | 2,110,320 |
| 2021-04-12 | $61.02 | $63.40 | $60.58 | $60.89 | $60.48 | 2,518,170 |
| 2021-04-09 | $59.40 | $63.36 | $59.09 | $61.37 | $60.96 | 3,142,980 |
| 2021-04-08 | $58.40 | $60.75 | $58.00 | $59.10 | $58.70 | 2,240,790 |
| 2021-04-07 | $57.65 | $58.77 | $57.22 | $58.58 | $58.19 | 1,501,380 |
| 2021-04-06 | $57.57 | $58.50 | $57.30 | $57.93 | $57.54 | 1,208,650 |
| 2021-04-05 | $57.10 | $57.10 | $57.10 | $57.10 | $56.72 | 0 |
| 2021-04-02 | $56.19 | $57.65 | $56.00 | $57.10 | $56.72 | 1,313,220 |
| 2021-04-01 | $56.40 | $56.79 | $55.70 | $56.19 | $55.81 | 966,950 |
| 2021-03-31 | $56.35 | $57.00 | $55.88 | $56.53 | $56.15 | 835,920 |
| 2021-03-30 | $57.76 | $57.93 | $56.00 | $56.41 | $56.03 | 1,132,610 |
| 2021-03-29 | $59.30 | $59.63 | $56.90 | $57.73 | $57.34 | 1,409,620 |
| 2021-03-26 | $58.80 | $59.30 | $57.81 | $59.05 | $58.65 | 1,176,090 |
| 2021-03-25 | $59.50 | $59.88 | $58.23 | $58.29 | $57.90 | 909,320 |
| 2021-03-24 | $60.01 | $60.70 | $58.58 | $58.86 | $58.47 | 1,278,270 |
| 2021-03-23 | $60.10 | $61.19 | $59.73 | $60.55 | $60.14 | 1,621,330 |
| 2021-03-22 | $61.03 | $61.44 | $59.60 | $60.65 | $60.24 | 1,903,360 |
| 2021-03-19 | $58.01 | $61.33 | $57.85 | $60.25 | $59.85 | 2,446,520 |
| 2021-03-18 | $58.53 | $60.20 | $57.77 | $58.88 | $58.49 | 2,388,440 |
| 2021-03-17 | $53.61 | $58.58 | $53.45 | $58.28 | $57.89 | 2,561,940 |
| 2021-03-16 | $53.45 | $54.60 | $53.21 | $53.95 | $53.59 | 848,190 |
| 2021-03-15 | $55.60 | $55.60 | $53.00 | $53.39 | $53.03 | 1,021,570 |
| 2021-03-12 | $57.08 | $57.35 | $54.90 | $55.32 | $54.95 | 1,044,350 |
| 2021-03-11 | $54.97 | $57.25 | $54.45 | $56.98 | $56.60 | 1,293,410 |
| 2021-03-10 | $56.50 | $56.57 | $54.77 | $54.94 | $54.57 | 931,810 |
| 2021-03-09 | $57.36 | $58.91 | $54.91 | $55.90 | $55.53 | 1,339,260 |
| 2021-03-08 | $58.04 | $59.18 | $57.51 | $57.75 | $57.36 | 1,353,090 |
| 2021-03-05 | $57.28 | $58.25 | $56.86 | $57.88 | $57.49 | 1,101,150 |
| 2021-03-04 | $58.15 | $58.80 | $57.32 | $57.50 | $57.11 | 1,207,080 |
| 2021-03-03 | $58.49 | $58.78 | $57.52 | $58.57 | $58.18 | 1,322,360 |
| 2021-03-02 | $60.30 | $60.70 | $57.65 | $58.30 | $57.91 | 1,542,980 |
| 2021-03-01 | $56.67 | $60.60 | $56.66 | $59.61 | $59.21 | 2,137,650 |
| 2021-02-26 | $54.69 | $57.20 | $54.20 | $56.56 | $56.18 | 1,498,810 |
| 2021-02-25 | $57.28 | $57.77 | $55.03 | $55.11 | $54.74 | 1,326,980 |
| 2021-02-24 | $56.55 | $58.29 | $55.88 | $57.28 | $56.90 | 1,669,290 |
| 2021-02-23 | $57.88 | $58.50 | $56.54 | $57.00 | $56.62 | 1,000,430 |
| 2021-02-22 | $59.53 | $60.30 | $57.53 | $58.25 | $57.86 | 1,807,700 |
| 2021-02-19 | $57.77 | $60.00 | $57.40 | $59.46 | $59.06 | 1,268,010 |
| 2021-02-18 | $55.85 | $59.38 | $55.85 | $57.79 | $57.40 | 1,688,090 |
| 2021-02-17 | $54.81 | $54.81 | $54.81 | $54.81 | $54.44 | 0 |
| 2021-02-16 | $54.81 | $54.81 | $54.81 | $54.81 | $54.44 | 0 |
| 2021-02-15 | $54.81 | $54.81 | $54.81 | $54.81 | $54.44 | 0 |
| 2021-02-12 | $54.81 | $54.81 | $54.81 | $54.81 | $54.44 | 0 |
| 2021-02-11 | $54.81 | $54.81 | $54.81 | $54.81 | $54.44 | 0 |
| 2021-02-10 | $55.72 | $56.58 | $54.50 | $54.81 | $54.44 | 911,100 |
| 2021-02-09 | $54.02 | $56.15 | $54.02 | $55.60 | $55.23 | 943,300 |
| 2021-02-08 | $55.39 | $56.20 | $53.98 | $54.01 | $53.65 | 915,510 |
| 2021-02-05 | $59.65 | $60.50 | $56.06 | $56.07 | $55.69 | 1,404,890 |
| 2021-02-04 | $60.80 | $62.27 | $57.83 | $59.73 | $59.33 | 1,598,970 |
| 2021-02-03 | $59.65 | $63.81 | $58.98 | $61.21 | $60.80 | 1,758,710 |
| 2021-02-02 | $61.83 | $61.90 | $59.37 | $59.71 | $59.31 | 1,217,900 |
| 2021-02-01 | $58.51 | $61.99 | $58.20 | $61.99 | $61.57 | 1,663,340 |
| 2021-01-29 | $60.12 | $61.19 | $57.50 | $58.90 | $58.51 | 1,524,650 |
| 2021-01-28 | $62.69 | $64.24 | $60.37 | $60.53 | $60.12 | 1,547,970 |
| 2021-01-27 | $60.84 | $62.00 | $59.05 | $61.98 | $61.56 | 1,140,260 |
| 2021-01-26 | $59.84 | $62.52 | $59.84 | $61.50 | $61.09 | 1,038,000 |
| 2021-01-25 | $63.68 | $64.07 | $60.63 | $60.71 | $60.30 | 1,593,020 |
| 2021-01-22 | $65.99 | $66.04 | $63.63 | $63.82 | $63.39 | 1,479,960 |
| 2021-01-21 | $66.46 | $67.66 | $65.90 | $66.03 | $65.59 | 1,300,600 |
| 2021-01-20 | $68.21 | $68.45 | $65.55 | $66.87 | $66.42 | 1,202,090 |
| 2021-01-19 | $68.68 | $70.14 | $68.09 | $68.41 | $67.95 | 1,289,580 |
| 2021-01-18 | $69.00 | $70.44 | $67.88 | $68.43 | $67.97 | 1,579,670 |
| 2021-01-15 | $66.57 | $71.77 | $66.30 | $69.77 | $69.30 | 1,933,030 |
| 2021-01-14 | $65.80 | $69.65 | $65.10 | $67.00 | $66.55 | 1,151,680 |
| 2021-01-13 | $65.42 | $67.20 | $63.83 | $66.39 | $65.94 | 1,335,640 |
| 2021-01-12 | $63.05 | $66.37 | $63.05 | $65.70 | $65.26 | 932,490 |
| 2021-01-11 | $66.45 | $66.58 | $63.56 | $63.56 | $63.13 | 1,326,840 |
| 2021-01-08 | $65.70 | $66.90 | $63.00 | $66.07 | $65.63 | 1,535,290 |
| 2021-01-07 | $68.02 | $68.60 | $65.40 | $65.70 | $65.26 | 1,499,030 |
| 2021-01-06 | $70.88 | $71.20 | $67.60 | $68.04 | $67.58 | 1,686,790 |
| 2021-01-05 | $70.80 | $71.85 | $69.50 | $71.18 | $70.70 | 1,057,300 |
| 2021-01-04 | $68.38 | $71.26 | $68.38 | $70.53 | $70.06 | 1,155,020 |
| 2021-01-01 | $68.61 | $68.61 | $68.61 | $68.61 | $68.15 | 0 |
| 2020-12-31 | $67.55 | $69.68 | $67.45 | $68.61 | $68.15 | 852,410 |
| 2020-12-30 | $67.01 | $68.80 | $65.38 | $67.76 | $67.31 | 1,008,420 |
| 2020-12-29 | $66.84 | $68.70 | $66.71 | $67.62 | $67.17 | 1,272,850 |
| 2020-12-28 | $71.38 | $71.50 | $66.77 | $66.80 | $66.35 | 1,710,550 |
| 2020-12-25 | $72.29 | $72.79 | $70.21 | $71.61 | $71.13 | 1,148,120 |
| 2020-12-24 | $75.40 | $75.40 | $71.02 | $72.29 | $71.81 | 1,417,940 |
| 2020-12-23 | $74.36 | $75.71 | $72.50 | $75.60 | $75.09 | 1,313,080 |
| 2020-12-22 | $78.06 | $78.40 | $74.56 | $74.63 | $74.13 | 1,761,590 |
| 2020-12-21 | $77.00 | $79.35 | $76.79 | $78.34 | $77.81 | 1,276,020 |
| 2020-12-18 | $78.53 | $79.00 | $76.50 | $76.68 | $76.17 | 1,032,820 |
| 2020-12-17 | $75.90 | $78.79 | $75.50 | $78.55 | $78.02 | 1,393,080 |
| 2020-12-16 | $79.70 | $79.76 | $75.68 | $75.91 | $75.40 | 1,908,410 |
| 2020-12-15 | $79.12 | $81.10 | $78.17 | $79.50 | $78.97 | 1,189,690 |
| 2020-12-14 | $78.75 | $79.87 | $77.16 | $79.47 | $78.94 | 1,210,880 |
| 2020-12-11 | $83.30 | $83.40 | $78.70 | $78.75 | $78.22 | 1,832,980 |
| 2020-12-10 | $83.00 | $84.15 | $81.66 | $83.30 | $82.74 | 1,867,330 |
| 2020-12-09 | $80.80 | $84.50 | $80.52 | $84.07 | $83.51 | 2,476,400 |
| 2020-12-08 | $81.00 | $81.88 | $80.00 | $80.77 | $80.23 | 1,078,250 |
| 2020-12-07 | $83.02 | $83.90 | $80.58 | $80.69 | $80.15 | 1,719,510 |
| 2020-12-04 | $87.77 | $87.77 | $82.80 | $83.18 | $82.62 | 2,492,400 |
| 2020-12-03 | $86.70 | $87.98 | $85.50 | $86.60 | $86.02 | 1,851,500 |
| 2020-12-02 | $86.10 | $87.22 | $84.22 | $87.09 | $86.51 | 2,777,200 |
| 2020-12-01 | $85.90 | $87.45 | $84.40 | $86.64 | $86.06 | 2,393,200 |
| 2020-11-30 | $85.80 | $86.00 | $83.89 | $85.24 | $84.67 | 2,032,250 |
| 2020-11-27 | $87.84 | $88.60 | $84.87 | $85.77 | $85.20 | 2,846,840 |
| 2020-11-26 | $84.00 | $87.97 | $84.00 | $87.07 | $86.49 | 3,891,000 |
| 2020-11-25 | $84.60 | $86.55 | $83.65 | $84.19 | $83.63 | 2,951,790 |
| 2020-11-24 | $85.51 | $90.55 | $84.59 | $84.60 | $84.03 | 5,915,870 |
| 2020-11-23 | $78.96 | $85.35 | $76.81 | $84.30 | $83.73 | 4,301,380 |
| 2020-11-20 | $79.20 | $79.78 | $78.75 | $79.09 | $78.56 | 1,216,500 |
| 2020-11-19 | $80.00 | $80.35 | $78.78 | $79.22 | $78.69 | 1,549,700 |
| 2020-11-18 | $79.83 | $81.50 | $78.53 | $80.34 | $79.80 | 1,677,470 |
| 2020-11-17 | $85.00 | $85.40 | $79.21 | $79.99 | $79.45 | 3,181,370 |
| 2020-11-16 | $83.62 | $85.88 | $83.50 | $85.32 | $84.75 | 2,826,360 |
| 2020-11-13 | $81.98 | $83.54 | $80.79 | $83.50 | $82.94 | 2,056,680 |
| 2020-11-12 | $82.40 | $83.02 | $80.76 | $81.70 | $81.15 | 1,820,820 |
| 2020-11-11 | $84.65 | $85.55 | $81.41 | $81.65 | $81.10 | 2,667,930 |
| 2020-11-10 | $87.13 | $87.13 | $83.90 | $84.34 | $83.77 | 3,234,470 |
| 2020-11-09 | $83.00 | $87.10 | $82.10 | $86.72 | $86.14 | 4,808,590 |
| 2020-11-06 | $84.00 | $84.27 | $81.06 | $82.04 | $81.49 | 3,531,130 |
| 2020-11-05 | $80.15 | $82.21 | $79.80 | $82.21 | $81.66 | 2,922,510 |
| 2020-11-04 | $80.12 | $81.22 | $78.53 | $79.29 | $78.76 | 2,276,620 |
| 2020-11-03 | $78.66 | $80.70 | $77.18 | $80.01 | $79.47 | 2,678,140 |
| 2020-11-02 | $75.00 | $79.11 | $74.90 | $77.89 | $77.37 | 2,889,520 |
| 2020-10-30 | $81.91 | $81.91 | $74.50 | $74.70 | $74.20 | 3,936,680 |
| 2020-10-29 | $81.30 | $85.50 | $81.01 | $81.91 | $81.36 | 4,231,490 |
| 2020-10-28 | $80.09 | $81.59 | $79.07 | $81.59 | $81.04 | 3,084,850 |
| 2020-10-27 | $79.76 | $80.60 | $77.77 | $80.00 | $79.46 | 2,713,540 |
| 2020-10-26 | $81.50 | $83.30 | $78.30 | $80.04 | $79.50 | 3,547,640 |
| 2020-10-23 | $85.78 | $87.38 | $82.36 | $82.70 | $82.15 | 3,233,640 |
| 2020-10-22 | $86.15 | $88.77 | $84.55 | $85.17 | $84.60 | 3,565,130 |
| 2020-10-21 | $88.00 | $91.67 | $87.01 | $88.50 | $87.91 | 4,939,520 |
| 2020-10-20 | $83.88 | $87.49 | $81.30 | $87.47 | $86.88 | 4,169,580 |
| 2020-10-19 | $83.20 | $85.12 | $82.32 | $83.78 | $83.22 | 2,201,680 |
| 2020-10-16 | $84.00 | $86.45 | $81.91 | $82.60 | $82.05 | 2,767,520 |
| 2020-10-15 | $89.00 | $89.00 | $84.32 | $84.40 | $83.83 | 3,870,970 |
| 2020-10-14 | $88.21 | $92.32 | $86.52 | $89.97 | $89.37 | 4,715,710 |
| 2020-10-13 | $87.88 | $91.00 | $86.91 | $88.00 | $87.41 | 3,194,480 |
| 2020-10-12 | $86.60 | $89.80 | $84.15 | $88.75 | $88.16 | 4,087,390 |
| 2020-10-09 | $82.00 | $85.58 | $80.69 | $84.51 | $83.94 | 3,446,630 |
| 2020-10-08 | $79.90 | $79.90 | $79.90 | $79.90 | $79.36 | 0 |
| 2020-10-07 | $79.90 | $79.90 | $79.90 | $79.90 | $79.36 | 0 |
| 2020-10-06 | $79.90 | $79.90 | $79.90 | $79.90 | $79.36 | 0 |
| 2020-10-05 | $79.90 | $79.90 | $79.90 | $79.90 | $79.36 | 0 |
| 2020-10-02 | $79.90 | $79.90 | $79.90 | $79.90 | $79.36 | 0 |
| 2020-10-01 | $79.90 | $79.90 | $79.90 | $79.90 | $79.36 | 0 |
| 2020-09-30 | $80.97 | $83.99 | $79.20 | $79.90 | $79.36 | 2,653,010 |
| 2020-09-29 | $78.99 | $81.43 | $78.99 | $79.93 | $79.39 | 2,189,730 |
| 2020-09-28 | $81.05 | $82.93 | $78.36 | $78.98 | $78.45 | 2,677,120 |
| 2020-09-25 | $88.90 | $90.00 | $81.18 | $81.18 | $80.64 | 4,586,550 |
| 2020-09-24 | $87.78 | $90.80 | $85.18 | $89.10 | $88.50 | 4,815,620 |
| 2020-09-23 | $88.20 | $89.90 | $87.25 | $89.06 | $88.46 | 3,969,120 |
| 2020-09-22 | $88.41 | $90.30 | $86.20 | $87.34 | $86.75 | 4,239,630 |
| 2020-09-21 | $89.92 | $93.44 | $88.25 | $90.55 | $89.94 | 5,668,760 |
| 2020-09-18 | $92.00 | $99.88 | $90.36 | $91.05 | $90.44 | 7,340,530 |
| 2020-09-17 | $108.15 | $114.00 | $94.01 | $94.71 | $94.08 | 12,344,640 |
| 2020-09-16 | $81.88 | $98.40 | $80.10 | $98.40 | $97.74 | 5,970,670 |
| 2020-09-15 | $82.00 | $86.50 | $79.00 | $82.00 | $81.45 | 5,031,760 |
| 2020-09-14 | $79.10 | $84.90 | $79.10 | $83.13 | $82.57 | 4,754,410 |
| 2020-09-11 | $70.80 | $81.34 | $70.50 | $80.00 | $79.46 | 5,915,030 |
| 2020-09-10 | $75.40 | $76.75 | $70.51 | $71.00 | $70.52 | 3,883,820 |
| 2020-09-09 | $76.99 | $78.98 | $73.58 | $75.03 | $74.53 | 5,760,480 |
| 2020-09-08 | $80.75 | $84.88 | $78.53 | $80.01 | $79.47 | 6,490,720 |
| 2020-09-07 | $80.00 | $85.15 | $78.00 | $80.19 | $79.65 | 6,684,750 |
| 2020-09-04 | $76.45 | $83.83 | $75.50 | $80.71 | $80.17 | 7,074,190 |
| 2020-09-03 | $79.16 | $82.86 | $78.00 | $78.00 | $77.48 | 5,669,180 |
| 2020-09-02 | $78.80 | $82.62 | $78.01 | $80.62 | $80.08 | 7,207,890 |
| 2020-09-01 | $92.50 | $92.50 | $80.20 | $80.28 | $79.74 | 10,574,190 |
| 2020-08-31 | $93.50 | $97.63 | $86.60 | $96.10 | $95.46 | 12,553,750 |
| 2020-08-28 | $87.79 | $103.81 | $80.11 | $96.31 | $95.66 | 14,734,700 |
| 2020-08-27 | $86.05 | $92.50 | $77.30 | $90.80 | $90.19 | 12,027,670 |
| 2020-08-26 | $92.01 | $97.99 | $85.00 | $85.50 | $84.93 | 10,166,640 |
| 2020-08-25 | $82.12 | $104.32 | $82.12 | $99.50 | $98.83 | 14,288,950 |
| 2020-08-24 | $75.00 | $97.65 | $66.26 | $85.00 | $84.43 | 13,003,360 |
Shenzhen Honor Electronic Co Ltd (300870) News Headlines
Recent Shenzhen Honor Electronic Co Ltd (300870) News
Similar Companies to Shenzhen Honor Electronic Co Ltd (300870) 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 | -- | -- | -- |