Shenzhen XFH Technology Co. Ltd. (300890) Exchange: SHE
Data as of July 17, 2025
$30.99 ($0.06) 0.19%
Shenzhen XFH Technology Co. Ltd. - Daily Information
Click for more stock information on Shenzhen XFH Technology Co. Ltd..| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $30.93 |
| Previous Close | $30.99 |
| High | $31.29 |
| Low | $30.76 |
| Adjusted Open | $30.93 |
| Previous Adjusted Close | $30.99 |
| Adjusted High | $31.29 |
| Adjusted Low | $30.76 |
About Shenzhen XFH Technology Co. Ltd. (300890)
Shenzhen XFH Technology Co. Ltd.
Invest in Shenzhen XFH Technology Co. Ltd. (300890)
Historical Stock Data for Shenzhen XFH Technology Co. Ltd. (300890)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $30.93 | $31.29 | $30.76 | $30.99 | $30.99 | 6,944,800 |
| 2025-07-07 | $30.90 | $31.40 | $30.77 | $30.93 | $30.93 | 6,248,630 |
| 2025-07-04 | $32.00 | $32.38 | $30.93 | $31.17 | $31.17 | 13,487,600 |
| 2025-07-03 | $32.90 | $32.93 | $31.10 | $32.72 | $32.72 | 16,799,660 |
| 2025-07-02 | $31.91 | $34.56 | $31.44 | $33.29 | $33.29 | 19,187,350 |
| 2025-06-30 | $32.75 | $33.24 | $32.06 | $32.69 | $32.69 | 11,033,930 |
| 2025-06-27 | $33.50 | $34.66 | $32.48 | $32.80 | $32.80 | 15,039,680 |
| 2025-06-26 | $32.23 | $34.50 | $32.23 | $33.66 | $33.66 | 23,827,400 |
| 2025-06-25 | $31.99 | $33.88 | $31.80 | $32.53 | $32.53 | 23,869,670 |
| 2025-06-24 | $30.95 | $32.59 | $30.47 | $32.59 | $32.59 | 21,392,680 |
| 2025-06-23 | $29.04 | $30.48 | $28.62 | $30.46 | $30.46 | 10,362,770 |
| 2025-06-20 | $28.91 | $30.10 | $28.91 | $29.36 | $29.36 | 7,843,160 |
| 2025-06-19 | $29.10 | $30.44 | $28.86 | $29.09 | $29.09 | 10,666,970 |
| 2025-06-18 | $28.97 | $29.53 | $28.25 | $29.35 | $29.35 | 7,064,260 |
| 2025-06-17 | $28.41 | $29.58 | $28.41 | $29.32 | $29.32 | 7,176,270 |
| 2025-06-13 | $29.01 | $29.68 | $28.42 | $28.51 | $28.51 | 7,306,560 |
| 2025-06-12 | $28.90 | $29.60 | $28.90 | $29.40 | $29.40 | 6,691,100 |
| 2025-06-11 | $29.63 | $30.55 | $29.10 | $29.28 | $29.28 | 9,279,720 |
| 2025-06-10 | $30.23 | $31.19 | $29.20 | $29.69 | $29.69 | 14,099,480 |
| 2025-06-09 | $29.54 | $30.66 | $29.32 | $30.23 | $30.23 | 11,058,490 |
| 2025-06-06 | $28.51 | $29.99 | $28.34 | $29.53 | $29.53 | 13,224,640 |
| 2025-06-05 | $28.74 | $28.88 | $28.34 | $28.56 | $28.56 | 7,235,300 |
| 2025-06-04 | $27.59 | $29.65 | $27.59 | $29.02 | $29.02 | 13,185,120 |
| 2025-06-03 | $26.96 | $27.57 | $26.96 | $27.42 | $27.42 | 5,284,540 |
| 2025-05-30 | $27.98 | $28.19 | $27.22 | $27.22 | $27.22 | 7,289,750 |
| 2025-05-29 | $27.88 | $28.19 | $27.52 | $27.94 | $27.94 | 11,099,720 |
| 2025-05-28 | $26.52 | $30.50 | $26.44 | $28.23 | $28.23 | 18,142,550 |
| 2025-05-27 | $26.00 | $27.22 | $25.65 | $26.52 | $26.52 | 6,076,660 |
| 2025-05-26 | $25.97 | $26.10 | $25.40 | $26.03 | $26.03 | 4,388,320 |
| 2025-05-23 | $26.33 | $27.02 | $25.92 | $26.05 | $26.05 | 5,662,700 |
| 2025-05-22 | $27.36 | $27.47 | $26.39 | $26.50 | $26.50 | 8,548,310 |
| 2025-05-21 | $26.37 | $28.40 | $26.23 | $27.99 | $27.99 | 13,609,390 |
| 2025-05-20 | $26.31 | $26.86 | $26.10 | $26.46 | $26.46 | 3,688,940 |
| 2025-05-19 | $26.75 | $26.78 | $25.72 | $26.38 | $26.38 | 3,091,470 |
| 2025-05-16 | $26.37 | $27.23 | $26.12 | $26.55 | $26.55 | 3,570,800 |
| 2025-05-15 | $26.70 | $26.82 | $26.20 | $26.29 | $26.29 | 3,441,790 |
| 2025-05-14 | $27.00 | $27.12 | $26.70 | $26.75 | $26.75 | 4,373,290 |
| 2025-05-13 | $27.45 | $27.70 | $26.92 | $27.03 | $27.03 | 5,675,300 |
| 2025-05-12 | $27.50 | $27.81 | $27.01 | $27.21 | $27.21 | 8,543,070 |
| 2025-05-09 | $26.55 | $27.30 | $25.83 | $26.85 | $26.85 | 6,511,440 |
| 2025-05-08 | $25.97 | $26.71 | $25.57 | $26.55 | $26.55 | 3,869,700 |
| 2025-05-07 | $26.09 | $26.26 | $25.44 | $25.76 | $25.76 | 3,412,930 |
| 2025-05-06 | $25.00 | $25.73 | $24.95 | $25.73 | $25.73 | 3,423,000 |
| 2025-04-30 | $24.58 | $24.90 | $24.58 | $24.72 | $24.72 | 1,959,100 |
| 2025-04-29 | $24.10 | $24.67 | $24.10 | $24.49 | $24.49 | 1,856,200 |
| 2025-04-28 | $24.78 | $24.86 | $24.17 | $24.20 | $24.20 | 2,640,580 |
| 2025-04-25 | $25.28 | $25.28 | $24.77 | $24.79 | $24.79 | 3,014,700 |
| 2025-04-24 | $25.39 | $25.88 | $24.85 | $25.14 | $25.14 | 4,460,300 |
| 2025-04-23 | $25.28 | $25.60 | $25.02 | $25.49 | $25.49 | 3,386,430 |
| 2025-04-22 | $25.46 | $25.59 | $24.83 | $25.02 | $25.02 | 3,724,600 |
| 2025-04-21 | $25.00 | $25.47 | $24.58 | $25.47 | $25.47 | 7,233,300 |
| 2025-04-18 | $25.72 | $26.56 | $25.41 | $26.19 | $26.19 | 3,938,300 |
| 2025-04-17 | $25.72 | $26.16 | $25.58 | $25.78 | $25.78 | 2,535,750 |
| 2025-04-16 | $26.31 | $26.77 | $25.44 | $25.77 | $25.77 | 4,556,200 |
| 2025-04-15 | $26.35 | $27.38 | $26.17 | $26.66 | $26.66 | 7,083,970 |
| 2025-04-14 | $26.16 | $26.43 | $25.96 | $26.10 | $26.10 | 3,279,640 |
| 2025-04-11 | $25.60 | $26.09 | $25.38 | $25.69 | $25.69 | 4,317,880 |
| 2025-04-10 | $25.80 | $26.45 | $25.59 | $25.67 | $25.67 | 4,864,200 |
| 2025-04-09 | $23.70 | $25.18 | $22.25 | $25.04 | $25.04 | 5,099,000 |
| 2025-04-08 | $23.67 | $24.85 | $23.35 | $24.10 | $24.10 | 5,064,790 |
| 2025-04-07 | $27.00 | $27.39 | $23.13 | $23.23 | $23.23 | 7,185,580 |
| 2025-04-03 | $28.84 | $29.37 | $28.56 | $28.91 | $28.91 | 3,121,700 |
| 2025-04-02 | $29.68 | $30.11 | $29.27 | $29.30 | $29.30 | 3,183,510 |
| 2025-04-01 | $29.45 | $29.69 | $29.20 | $29.37 | $29.37 | 2,659,080 |
| 2025-03-31 | $29.35 | $29.51 | $28.68 | $29.24 | $29.24 | 2,588,800 |
| 2025-03-28 | $30.00 | $30.23 | $29.48 | $29.62 | $29.62 | 2,762,220 |
| 2025-03-27 | $30.05 | $30.60 | $29.57 | $30.02 | $30.02 | 2,564,500 |
| 2025-03-26 | $30.03 | $30.72 | $30.03 | $30.15 | $30.15 | 3,138,800 |
| 2025-03-25 | $30.32 | $30.70 | $29.61 | $30.25 | $30.25 | 3,364,300 |
| 2025-03-24 | $31.31 | $31.43 | $29.50 | $30.24 | $30.24 | 5,445,600 |
| 2025-03-21 | $31.60 | $31.98 | $31.30 | $31.36 | $31.36 | 3,821,500 |
| 2025-03-20 | $32.33 | $32.33 | $31.75 | $31.83 | $31.83 | 4,331,200 |
| 2025-03-19 | $32.80 | $32.95 | $32.20 | $32.40 | $32.40 | 3,852,870 |
| 2025-03-18 | $32.80 | $33.97 | $32.66 | $32.98 | $32.98 | 5,512,330 |
| 2025-03-17 | $32.61 | $32.93 | $32.23 | $32.53 | $32.53 | 4,007,840 |
| 2025-03-14 | $32.03 | $32.70 | $31.68 | $32.60 | $32.60 | 4,678,260 |
| 2025-03-13 | $32.82 | $33.25 | $31.78 | $32.24 | $32.24 | 6,285,110 |
| 2025-03-12 | $33.49 | $33.55 | $32.84 | $32.85 | $32.85 | 5,092,370 |
| 2025-03-11 | $32.85 | $33.55 | $32.70 | $33.25 | $33.25 | 5,202,750 |
| 2025-03-10 | $32.80 | $33.64 | $32.54 | $33.40 | $33.40 | 7,134,500 |
| 2025-03-07 | $33.04 | $33.35 | $32.32 | $32.66 | $32.66 | 7,025,210 |
| 2025-03-06 | $33.49 | $33.78 | $32.93 | $33.36 | $33.36 | 9,438,250 |
| 2025-03-05 | $33.20 | $33.23 | $32.54 | $33.10 | $33.10 | 8,220,400 |
| 2025-03-04 | $33.66 | $33.70 | $32.43 | $33.22 | $33.22 | 15,997,410 |
| 2025-03-03 | $35.00 | $37.00 | $34.50 | $35.40 | $35.40 | 20,418,500 |
| 2025-02-28 | $34.83 | $36.60 | $33.66 | $33.99 | $33.99 | 17,538,960 |
| 2025-02-27 | $34.00 | $36.66 | $33.88 | $34.99 | $34.99 | 18,025,840 |
| 2025-02-26 | $33.10 | $34.36 | $33.10 | $33.85 | $33.85 | 11,267,660 |
| 2025-02-25 | $32.00 | $33.35 | $31.81 | $32.88 | $32.88 | 9,114,980 |
| 2025-02-24 | $31.80 | $32.68 | $31.44 | $32.40 | $32.40 | 7,903,090 |
| 2025-02-20 | $31.03 | $31.30 | $30.65 | $31.29 | $31.29 | 5,602,430 |
| 2025-02-19 | $30.53 | $31.25 | $30.00 | $31.21 | $31.21 | 7,473,270 |
| 2025-02-18 | $30.88 | $32.69 | $30.69 | $31.08 | $31.08 | 11,783,840 |
| 2025-02-17 | $31.23 | $31.64 | $30.16 | $30.46 | $30.46 | 7,527,080 |
| 2025-02-14 | $30.70 | $31.88 | $30.49 | $31.17 | $31.17 | 9,719,140 |
| 2025-02-13 | $30.10 | $31.58 | $29.99 | $30.73 | $30.73 | 10,497,250 |
| 2025-02-12 | $29.82 | $30.33 | $29.48 | $30.23 | $30.23 | 5,406,880 |
| 2025-02-11 | $29.42 | $30.18 | $29.00 | $29.83 | $29.83 | 4,990,060 |
| 2025-02-10 | $29.11 | $29.39 | $28.81 | $29.37 | $29.37 | 3,642,810 |
| 2025-02-07 | $28.78 | $29.59 | $28.70 | $29.05 | $29.05 | 5,330,980 |
| 2025-02-06 | $27.70 | $28.78 | $27.47 | $28.78 | $28.78 | 5,156,200 |
| 2025-02-05 | $27.30 | $27.70 | $27.19 | $27.58 | $27.58 | 2,322,700 |
| 2025-01-27 | $27.67 | $28.06 | $27.11 | $27.11 | $27.11 | 2,279,830 |
| 2025-01-24 | $27.28 | $27.69 | $27.09 | $27.62 | $27.62 | 2,250,220 |
| 2025-01-23 | $27.69 | $28.12 | $27.26 | $27.27 | $27.27 | 2,753,120 |
| 2025-01-22 | $27.85 | $27.90 | $27.25 | $27.36 | $27.36 | 2,153,340 |
| 2025-01-21 | $28.44 | $28.60 | $27.51 | $27.85 | $27.85 | 2,830,130 |
| 2025-01-20 | $27.97 | $28.50 | $27.73 | $28.26 | $28.26 | 3,941,100 |
| 2025-01-17 | $27.45 | $28.08 | $27.30 | $27.69 | $27.69 | 2,718,760 |
| 2025-01-16 | $27.80 | $28.35 | $27.40 | $27.65 | $27.65 | 3,145,750 |
| 2025-01-15 | $27.74 | $28.15 | $27.40 | $27.75 | $27.75 | 3,093,250 |
| 2025-01-14 | $26.87 | $27.90 | $26.66 | $27.84 | $27.84 | 4,129,060 |
| 2025-01-13 | $26.06 | $26.85 | $25.63 | $26.61 | $26.61 | 3,165,160 |
| 2025-01-09 | $27.61 | $28.35 | $27.50 | $27.76 | $27.76 | 3,483,650 |
| 2025-01-08 | $28.30 | $28.36 | $26.82 | $27.88 | $27.88 | 6,061,000 |
| 2025-01-07 | $27.95 | $28.81 | $27.12 | $28.81 | $28.81 | 6,650,910 |
| 2025-01-06 | $30.92 | $30.94 | $28.32 | $28.34 | $28.34 | 7,235,240 |
| 2025-01-03 | $30.52 | $31.78 | $30.36 | $30.85 | $30.85 | 8,776,480 |
| 2025-01-02 | $29.88 | $31.17 | $29.62 | $30.86 | $30.86 | 7,371,340 |
| 2024-12-31 | $29.68 | $30.68 | $28.76 | $30.26 | $30.26 | 5,820,500 |
| 2024-12-30 | $29.46 | $29.84 | $28.93 | $29.72 | $29.72 | 2,936,800 |
| 2024-12-27 | $29.14 | $30.18 | $29.05 | $29.46 | $29.46 | 3,917,310 |
| 2024-12-26 | $29.27 | $30.13 | $29.12 | $29.59 | $29.59 | 3,781,270 |
| 2024-12-25 | $29.96 | $29.98 | $28.75 | $29.05 | $29.05 | 3,547,500 |
| 2024-12-24 | $29.50 | $30.10 | $29.50 | $29.91 | $29.91 | 2,817,320 |
| 2024-12-23 | $30.70 | $31.00 | $29.38 | $29.49 | $29.49 | 4,161,290 |
| 2024-12-20 | $30.48 | $30.96 | $30.45 | $30.73 | $30.73 | 3,154,990 |
| 2024-12-19 | $30.10 | $30.63 | $29.88 | $30.43 | $30.43 | 3,137,350 |
| 2024-12-18 | $30.75 | $30.75 | $30.11 | $30.38 | $30.38 | 3,000,920 |
| 2024-12-17 | $31.60 | $31.73 | $30.42 | $30.43 | $30.43 | 4,639,790 |
| 2024-12-16 | $32.03 | $32.46 | $31.25 | $31.46 | $31.46 | 5,791,180 |
| 2024-12-13 | $32.86 | $33.44 | $32.22 | $32.28 | $32.28 | 8,584,960 |
| 2024-12-12 | $32.40 | $32.73 | $32.01 | $32.55 | $32.55 | 4,656,280 |
| 2024-12-11 | $32.50 | $32.73 | $32.08 | $32.40 | $32.40 | 4,554,390 |
| 2024-12-10 | $33.46 | $33.80 | $32.50 | $32.59 | $32.59 | 6,390,410 |
| 2024-12-09 | $32.57 | $33.17 | $32.20 | $32.62 | $32.62 | 4,934,320 |
| 2024-12-06 | $33.00 | $33.34 | $32.25 | $32.95 | $32.95 | 5,584,170 |
| 2024-12-05 | $32.40 | $33.33 | $32.38 | $33.14 | $33.14 | 4,770,560 |
| 2024-12-04 | $34.20 | $34.48 | $32.50 | $32.70 | $32.70 | 6,154,780 |
| 2024-12-03 | $34.12 | $34.18 | $33.28 | $33.63 | $33.63 | 5,564,850 |
| 2024-12-02 | $33.03 | $34.50 | $32.53 | $34.19 | $34.19 | 8,084,290 |
| 2024-11-29 | $32.76 | $33.36 | $31.86 | $33.22 | $33.22 | 7,793,980 |
| 2024-11-28 | $33.47 | $33.80 | $32.58 | $32.64 | $32.64 | 7,046,200 |
| 2024-11-27 | $32.88 | $33.58 | $31.70 | $33.57 | $33.57 | 9,260,270 |
| 2024-11-26 | $35.00 | $35.17 | $33.06 | $33.08 | $33.08 | 11,916,270 |
| 2024-11-25 | $35.01 | $36.34 | $34.61 | $35.85 | $35.85 | 12,804,830 |
| 2024-11-22 | $36.51 | $36.98 | $34.50 | $34.79 | $34.79 | 15,326,790 |
| 2024-11-21 | $37.39 | $38.19 | $36.30 | $37.13 | $37.13 | 18,203,110 |
| 2024-11-20 | $34.88 | $38.90 | $34.35 | $38.21 | $38.21 | 24,344,280 |
| 2024-11-19 | $34.00 | $35.97 | $33.00 | $35.66 | $35.66 | 23,129,880 |
| 2024-11-18 | $36.91 | $40.88 | $36.41 | $37.37 | $37.37 | 27,086,840 |
| 2024-11-15 | $34.35 | $36.00 | $33.68 | $34.62 | $34.62 | 12,795,160 |
| 2024-11-14 | $36.20 | $37.50 | $34.43 | $34.50 | $34.50 | 16,763,810 |
| 2024-11-13 | $34.05 | $35.95 | $33.85 | $35.86 | $35.86 | 14,635,280 |
| 2024-11-12 | $35.70 | $36.86 | $34.00 | $34.42 | $34.42 | 13,212,320 |
| 2024-11-11 | $33.10 | $35.50 | $33.06 | $35.31 | $35.31 | 15,189,870 |
| 2024-11-08 | $33.47 | $36.20 | $33.47 | $34.04 | $34.04 | 16,545,600 |
| 2024-11-07 | $33.96 | $34.90 | $32.88 | $33.45 | $33.45 | 15,547,000 |
| 2024-11-06 | $32.23 | $35.40 | $32.23 | $32.75 | $32.75 | 16,762,470 |
| 2024-11-05 | $30.55 | $32.18 | $30.36 | $31.84 | $31.84 | 8,525,300 |
| 2024-11-04 | $30.48 | $30.76 | $29.50 | $30.54 | $30.54 | 5,006,100 |
| 2024-11-01 | $31.09 | $32.30 | $29.80 | $30.15 | $30.15 | 7,870,780 |
| 2024-10-31 | $30.50 | $31.81 | $30.13 | $31.40 | $31.40 | 8,725,870 |
| 2024-10-30 | $30.92 | $30.95 | $29.91 | $30.48 | $30.48 | 6,008,000 |
| 2024-10-29 | $32.00 | $32.33 | $30.90 | $30.92 | $30.92 | 9,203,480 |
| 2024-10-28 | $32.72 | $33.19 | $31.80 | $32.33 | $32.33 | 11,758,540 |
| 2024-10-25 | $31.00 | $34.40 | $31.00 | $32.94 | $32.94 | 18,158,460 |
| 2024-10-24 | $31.80 | $31.80 | $30.33 | $30.50 | $30.50 | 9,956,140 |
| 2024-10-23 | $31.00 | $33.29 | $30.46 | $32.63 | $32.63 | 15,541,940 |
| 2024-10-22 | $30.57 | $31.58 | $30.08 | $31.08 | $31.08 | 8,542,900 |
| 2024-10-21 | $30.40 | $31.19 | $29.90 | $30.41 | $30.41 | 8,914,400 |
| 2024-10-18 | $28.60 | $30.47 | $28.60 | $29.80 | $29.80 | 7,294,200 |
| 2024-10-17 | $29.65 | $29.96 | $28.75 | $28.85 | $28.85 | 4,587,600 |
| 2024-10-16 | $29.17 | $29.85 | $28.76 | $29.11 | $29.11 | 4,556,000 |
| 2024-10-15 | $29.83 | $31.52 | $29.30 | $29.62 | $29.62 | 6,820,460 |
| 2024-10-14 | $29.16 | $30.25 | $28.60 | $30.12 | $30.12 | 5,837,830 |
| 2024-10-11 | $30.01 | $30.58 | $28.33 | $28.90 | $28.90 | 6,606,300 |
| 2024-10-10 | $31.13 | $31.79 | $29.92 | $30.30 | $30.30 | 6,546,700 |
| 2024-10-09 | $33.97 | $34.47 | $30.11 | $30.11 | $30.11 | 13,072,680 |
| 2024-10-08 | $37.00 | $37.00 | $32.26 | $36.64 | $36.64 | 18,765,630 |
| 2024-09-30 | $28.00 | $31.86 | $27.91 | $31.49 | $31.49 | 15,765,010 |
| 2024-09-27 | $25.35 | $27.95 | $25.35 | $27.39 | $27.39 | 12,572,500 |
| 2024-09-26 | $24.88 | $25.58 | $24.57 | $25.55 | $25.55 | 5,672,010 |
| 2024-09-25 | $25.10 | $25.73 | $24.87 | $24.95 | $24.95 | 6,405,500 |
| 2024-09-24 | $24.00 | $25.06 | $23.83 | $24.99 | $24.99 | 5,908,690 |
| 2024-09-23 | $23.85 | $24.41 | $23.72 | $24.00 | $24.00 | 2,729,050 |
| 2024-09-20 | $24.24 | $24.42 | $23.62 | $23.84 | $23.84 | 3,078,020 |
| 2024-09-19 | $24.30 | $24.55 | $23.81 | $24.24 | $24.24 | 3,293,800 |
| 2024-09-18 | $24.20 | $24.30 | $23.30 | $23.86 | $23.86 | 2,980,900 |
| 2024-09-13 | $25.58 | $25.60 | $24.04 | $24.15 | $24.15 | 5,462,390 |
| 2024-09-12 | $26.00 | $26.47 | $25.39 | $25.40 | $25.40 | 6,236,380 |
| 2024-09-11 | $25.76 | $27.25 | $25.76 | $26.36 | $26.36 | 8,729,290 |
| 2024-09-10 | $26.30 | $26.40 | $25.13 | $25.78 | $25.78 | 5,329,940 |
| 2024-09-09 | $26.61 | $27.36 | $25.88 | $26.19 | $26.19 | 6,967,510 |
| 2024-09-06 | $26.90 | $27.80 | $26.36 | $27.37 | $27.37 | 12,220,350 |
| 2024-09-05 | $26.90 | $27.38 | $26.45 | $27.09 | $27.09 | 10,031,770 |
| 2024-09-04 | $25.99 | $28.10 | $25.81 | $27.58 | $27.58 | 15,255,310 |
| 2024-09-03 | $25.60 | $26.55 | $25.26 | $26.17 | $26.17 | 7,276,940 |
| 2024-09-02 | $26.38 | $26.75 | $25.54 | $25.58 | $25.58 | 7,293,170 |
| 2024-08-30 | $25.81 | $26.72 | $25.70 | $26.40 | $26.40 | 10,357,370 |
| 2024-08-29 | $25.22 | $26.60 | $25.21 | $26.09 | $26.09 | 10,759,380 |
| 2024-08-28 | $24.97 | $25.66 | $24.38 | $25.20 | $25.20 | 6,556,320 |
| 2024-08-27 | $25.25 | $25.88 | $24.86 | $24.96 | $24.96 | 7,668,650 |
| 2024-08-26 | $23.76 | $27.35 | $23.76 | $26.19 | $26.19 | 13,598,880 |
| 2024-08-23 | $25.09 | $25.31 | $23.50 | $23.52 | $23.52 | 9,748,900 |
| 2024-08-22 | $25.69 | $27.00 | $25.45 | $25.57 | $25.57 | 13,253,240 |
| 2024-08-21 | $23.39 | $26.50 | $23.13 | $25.90 | $25.90 | 11,888,470 |
| 2024-08-20 | $23.81 | $24.17 | $23.22 | $23.34 | $23.34 | 2,286,960 |
| 2024-08-19 | $24.00 | $24.25 | $23.62 | $23.72 | $23.72 | 1,938,100 |
| 2024-08-16 | $24.35 | $24.68 | $23.95 | $24.09 | $24.09 | 2,634,620 |
| 2024-08-15 | $24.08 | $24.54 | $23.75 | $24.22 | $24.22 | 2,400,920 |
| 2024-08-14 | $24.50 | $24.70 | $24.02 | $24.13 | $24.13 | 2,094,340 |
| 2024-08-13 | $23.58 | $24.50 | $23.38 | $24.49 | $24.49 | 3,433,540 |
| 2024-08-12 | $23.86 | $24.15 | $23.47 | $23.55 | $23.55 | 2,580,600 |
| 2024-08-09 | $24.22 | $24.53 | $23.50 | $23.56 | $23.56 | 1,960,640 |
| 2024-08-08 | $24.41 | $24.58 | $23.77 | $24.05 | $24.05 | 2,726,590 |
| 2024-08-07 | $24.90 | $24.92 | $24.31 | $24.59 | $24.59 | 2,325,110 |
| 2024-08-06 | $24.35 | $24.95 | $24.21 | $24.73 | $24.73 | 2,955,400 |
| 2024-08-05 | $24.61 | $25.40 | $23.97 | $23.99 | $23.99 | 3,432,600 |
| 2024-08-02 | $25.11 | $25.70 | $24.86 | $24.93 | $24.93 | 3,071,200 |
| 2024-08-01 | $25.49 | $26.20 | $25.22 | $25.45 | $25.45 | 4,820,230 |
| 2024-07-31 | $24.35 | $25.32 | $24.22 | $25.29 | $25.29 | 4,404,280 |
| 2024-07-30 | $24.32 | $24.63 | $24.26 | $24.38 | $24.38 | 2,798,100 |
| 2024-07-29 | $24.20 | $25.00 | $23.49 | $24.65 | $24.65 | 4,579,300 |
| 2024-07-26 | $24.10 | $24.65 | $23.97 | $24.27 | $24.27 | 2,801,640 |
| 2024-07-25 | $23.11 | $24.35 | $22.99 | $24.12 | $24.12 | 3,881,290 |
| 2024-07-24 | $23.80 | $23.90 | $23.11 | $23.22 | $23.22 | 2,532,500 |
| 2024-07-23 | $24.44 | $24.72 | $23.63 | $23.68 | $23.68 | 2,683,200 |
| 2024-07-22 | $24.45 | $24.77 | $24.28 | $24.47 | $24.47 | 2,611,820 |
| 2024-07-19 | $23.95 | $24.73 | $23.72 | $24.45 | $24.45 | 2,786,500 |
| 2024-07-18 | $24.06 | $24.28 | $23.49 | $24.10 | $24.10 | 3,398,970 |
| 2024-07-17 | $25.01 | $25.27 | $24.35 | $24.37 | $24.37 | 3,639,900 |
| 2024-07-16 | $24.60 | $26.25 | $24.55 | $25.16 | $25.16 | 5,405,100 |
| 2024-07-15 | $25.50 | $25.71 | $24.60 | $24.73 | $24.73 | 5,360,660 |
| 2024-07-12 | $26.59 | $27.90 | $25.72 | $25.82 | $25.82 | 8,642,710 |
| 2024-07-11 | $24.77 | $26.35 | $24.55 | $26.22 | $26.22 | 8,074,780 |
| 2024-07-10 | $23.70 | $24.60 | $23.62 | $23.98 | $23.98 | 3,275,470 |
| 2024-07-09 | $23.65 | $24.07 | $22.99 | $23.96 | $23.96 | 3,117,400 |
| 2024-07-08 | $23.87 | $24.12 | $23.40 | $23.52 | $23.52 | 2,199,400 |
| 2024-07-05 | $24.43 | $24.45 | $23.60 | $24.02 | $24.02 | 2,456,200 |
| 2024-07-04 | $24.93 | $25.39 | $24.10 | $24.11 | $24.11 | 3,030,100 |
| 2024-07-03 | $25.01 | $25.53 | $24.73 | $25.06 | $25.06 | 3,253,400 |
| 2024-07-02 | $25.40 | $25.70 | $25.06 | $25.20 | $25.20 | 3,011,880 |
| 2024-07-01 | $24.97 | $25.48 | $24.73 | $25.25 | $25.25 | 3,459,510 |
| 2024-06-28 | $24.59 | $25.40 | $24.59 | $24.95 | $24.95 | 3,222,190 |
| 2024-06-27 | $25.01 | $25.43 | $24.58 | $24.59 | $24.59 | 2,989,200 |
| 2024-06-26 | $24.55 | $25.36 | $24.10 | $25.28 | $25.28 | 4,081,080 |
| 2024-06-25 | $24.71 | $24.88 | $24.00 | $24.50 | $24.50 | 2,872,030 |
| 2024-06-24 | $25.55 | $25.55 | $24.45 | $24.51 | $24.51 | 4,018,300 |
| 2024-06-21 | $26.73 | $26.80 | $25.80 | $25.90 | $25.90 | 3,863,560 |
| 2024-06-20 | $28.01 | $28.12 | $26.69 | $26.73 | $26.73 | 4,672,500 |
| 2024-06-19 | $28.21 | $28.76 | $27.80 | $28.20 | $28.20 | 4,544,870 |
| 2024-06-18 | $27.77 | $28.43 | $27.65 | $28.37 | $28.37 | 5,058,430 |
| 2024-06-17 | $27.19 | $28.49 | $27.00 | $27.94 | $27.94 | 5,761,590 |
| 2024-06-14 | $27.10 | $27.80 | $26.72 | $27.48 | $27.48 | 4,309,280 |
| 2024-06-13 | $27.71 | $27.95 | $27.15 | $27.16 | $27.16 | 3,769,240 |
| 2024-06-12 | $27.23 | $27.76 | $27.15 | $27.76 | $27.76 | 3,385,270 |
| 2024-06-11 | $27.25 | $27.59 | $26.71 | $27.44 | $27.44 | 3,878,590 |
| 2024-06-07 | $28.10 | $28.25 | $26.96 | $27.74 | $27.74 | 4,199,800 |
| 2024-06-06 | $29.64 | $29.88 | $27.40 | $27.53 | $27.53 | 7,613,000 |
| 2024-06-05 | $30.12 | $30.98 | $29.54 | $29.64 | $29.64 | 5,429,110 |
| 2024-06-04 | $29.50 | $30.38 | $28.77 | $30.01 | $30.01 | 6,423,630 |
| 2024-06-03 | $30.78 | $30.78 | $29.47 | $29.80 | $29.80 | 6,625,900 |
| 2024-05-31 | $31.69 | $31.98 | $30.81 | $30.98 | $30.98 | 8,327,750 |
| 2024-05-30 | $31.29 | $32.45 | $31.00 | $31.90 | $31.90 | 13,929,950 |
| 2024-05-29 | $28.88 | $33.00 | $28.82 | $31.41 | $31.41 | 13,380,710 |
| 2024-05-28 | $29.65 | $29.81 | $28.82 | $28.91 | $28.91 | 5,853,920 |
| 2024-05-27 | $29.56 | $31.00 | $29.55 | $30.25 | $30.25 | 7,434,800 |
| 2024-05-24 | $30.00 | $30.18 | $28.92 | $28.98 | $28.98 | 6,053,910 |
| 2024-05-23 | $31.61 | $31.61 | $30.10 | $30.20 | $30.20 | 7,812,280 |
| 2024-05-22 | $31.50 | $32.33 | $31.45 | $32.29 | $32.29 | 7,871,430 |
| 2024-05-21 | $31.66 | $32.26 | $31.23 | $31.48 | $31.48 | 5,006,700 |
| 2024-05-20 | $31.94 | $32.31 | $31.65 | $31.77 | $31.77 | 6,606,750 |
| 2024-05-17 | $31.36 | $32.45 | $30.66 | $32.33 | $32.33 | 9,136,640 |
| 2024-05-16 | $31.73 | $32.62 | $31.28 | $31.42 | $31.42 | 8,171,660 |
| 2024-05-15 | $32.10 | $33.09 | $31.96 | $32.03 | $32.03 | 7,389,170 |
| 2024-05-14 | $32.30 | $32.76 | $31.38 | $32.60 | $32.60 | 9,815,400 |
| 2024-05-13 | $33.32 | $33.33 | $31.58 | $31.96 | $31.96 | 11,188,640 |
| 2024-05-10 | $34.70 | $35.00 | $33.68 | $34.03 | $34.03 | 17,200,560 |
| 2024-05-09 | $32.73 | $36.56 | $32.73 | $36.08 | $36.08 | 27,094,380 |
| 2024-05-08 | $32.31 | $32.60 | $30.96 | $31.05 | $31.05 | 7,220,200 |
| 2024-05-07 | $33.25 | $33.50 | $32.10 | $32.30 | $32.30 | 10,679,470 |
| 2024-05-06 | $33.80 | $34.44 | $32.51 | $33.37 | $33.37 | 15,745,750 |
| 2024-04-30 | $33.00 | $33.20 | $31.00 | $31.10 | $31.10 | 11,897,120 |
| 2024-04-29 | $32.21 | $34.10 | $32.00 | $33.20 | $33.20 | 14,951,090 |
| 2024-04-26 | $31.69 | $33.20 | $31.25 | $32.48 | $32.48 | 16,315,590 |
| 2024-04-25 | $29.97 | $34.20 | $29.75 | $32.28 | $32.28 | 18,147,400 |
| 2024-04-24 | $29.78 | $30.81 | $28.93 | $30.45 | $30.45 | 10,867,820 |
| 2024-04-23 | $28.53 | $30.86 | $28.53 | $29.88 | $29.88 | 10,858,420 |
| 2024-04-22 | $30.71 | $32.30 | $29.01 | $29.18 | $29.18 | 12,119,620 |
| 2024-04-19 | $31.88 | $32.57 | $30.49 | $31.60 | $31.60 | 15,921,710 |
| 2024-04-18 | $31.43 | $34.59 | $29.43 | $32.99 | $32.99 | 21,644,400 |
| 2024-04-17 | $31.71 | $33.58 | $31.70 | $32.41 | $32.41 | 16,611,640 |
| 2024-04-16 | $32.01 | $32.44 | $28.41 | $30.79 | $30.79 | 17,347,550 |
| 2024-04-15 | $35.54 | $37.66 | $31.86 | $33.06 | $33.06 | 19,696,040 |
| 2024-04-12 | $39.14 | $40.25 | $36.68 | $36.98 | $36.98 | 19,652,210 |
| 2024-04-11 | $41.28 | $43.48 | $39.39 | $40.60 | $40.60 | 21,687,460 |
| 2024-04-10 | $42.72 | $43.79 | $40.21 | $42.79 | $42.79 | 34,213,370 |
| 2024-04-09 | $36.57 | $42.00 | $36.57 | $42.00 | $42.00 | 25,132,980 |
| 2024-04-08 | $37.74 | $40.85 | $35.00 | $35.00 | $35.00 | 21,244,000 |
| 2024-04-03 | $40.26 | $44.11 | $37.70 | $38.80 | $38.80 | 31,229,130 |
| 2024-04-02 | $36.18 | $42.47 | $35.77 | $41.41 | $41.41 | 30,253,800 |
| 2024-04-01 | $33.40 | $35.76 | $32.64 | $35.39 | $35.39 | 15,087,880 |
| 2024-03-29 | $31.12 | $34.50 | $30.90 | $32.64 | $32.64 | 14,082,080 |
| 2024-03-28 | $30.31 | $33.51 | $30.16 | $32.30 | $32.30 | 15,169,580 |
| 2024-03-27 | $34.50 | $35.55 | $30.72 | $30.89 | $30.89 | 17,612,690 |
| 2024-03-26 | $28.15 | $33.33 | $28.00 | $31.94 | $31.94 | 13,486,980 |
| 2024-03-25 | $26.40 | $29.00 | $26.04 | $27.95 | $27.95 | 6,292,260 |
| 2024-03-22 | $27.55 | $27.60 | $26.40 | $26.76 | $26.76 | 2,777,140 |
| 2024-03-21 | $28.10 | $28.15 | $27.20 | $27.69 | $27.69 | 2,962,880 |
| 2024-03-20 | $28.12 | $28.45 | $27.80 | $28.10 | $28.10 | 3,062,060 |
| 2024-03-19 | $28.50 | $28.67 | $27.83 | $28.28 | $28.28 | 5,308,990 |
| 2024-03-18 | $27.50 | $29.20 | $27.50 | $28.90 | $28.90 | 8,071,150 |
| 2024-03-15 | $27.49 | $27.52 | $26.41 | $26.90 | $26.90 | 3,894,920 |
| 2024-03-14 | $28.03 | $28.10 | $26.70 | $27.20 | $27.20 | 5,336,550 |
| 2024-03-13 | $28.00 | $29.20 | $27.61 | $28.37 | $28.37 | 8,126,500 |
| 2024-03-12 | $29.07 | $30.86 | $28.05 | $28.72 | $28.72 | 13,051,660 |
| 2024-03-11 | $23.37 | $27.95 | $23.37 | $27.95 | $27.95 | 7,693,570 |
| 2024-03-08 | $23.16 | $23.53 | $22.82 | $23.29 | $23.29 | 1,309,110 |
| 2024-03-07 | $23.72 | $23.96 | $23.12 | $23.15 | $23.15 | 1,423,400 |
| 2024-03-06 | $23.18 | $23.88 | $23.03 | $23.65 | $23.65 | 1,567,510 |
| 2024-03-05 | $23.79 | $23.87 | $22.96 | $23.11 | $23.11 | 2,355,140 |
| 2024-03-04 | $24.57 | $24.95 | $23.72 | $24.00 | $24.00 | 1,867,250 |
| 2024-03-01 | $24.02 | $24.61 | $24.02 | $24.57 | $24.57 | 1,990,310 |
| 2024-02-29 | $23.05 | $24.10 | $22.90 | $24.05 | $24.05 | 2,500,880 |
| 2024-02-28 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 0 |
| 2024-02-27 | $24.61 | $25.37 | $24.50 | $25.29 | $25.29 | 1,727,080 |
| 2024-02-26 | $24.33 | $25.25 | $24.12 | $24.75 | $24.75 | 2,188,890 |
| 2024-02-23 | $23.41 | $24.45 | $23.33 | $24.33 | $24.33 | 2,245,720 |
| 2024-02-22 | $22.55 | $23.37 | $22.52 | $23.31 | $23.31 | 1,625,610 |
| 2024-02-21 | $21.87 | $23.48 | $21.82 | $22.77 | $22.77 | 2,089,670 |
| 2024-02-20 | $21.81 | $22.37 | $21.66 | $22.16 | $22.16 | 1,483,840 |
| 2024-02-19 | $21.46 | $22.16 | $21.40 | $21.96 | $21.96 | 2,138,010 |
| 2024-02-08 | $19.45 | $21.55 | $19.45 | $21.36 | $21.36 | 2,610,740 |
| 2024-02-07 | $19.99 | $20.50 | $19.05 | $19.44 | $19.44 | 2,212,400 |
| 2024-02-06 | $18.80 | $20.37 | $18.01 | $19.96 | $19.96 | 2,560,090 |
| 2024-02-05 | $21.51 | $21.71 | $18.90 | $19.08 | $19.08 | 2,719,170 |
| 2024-02-02 | $23.52 | $23.89 | $21.06 | $21.95 | $21.95 | 2,186,770 |
| 2024-02-01 | $23.95 | $24.14 | $23.02 | $23.50 | $23.50 | 1,602,580 |
| 2024-01-31 | $25.38 | $25.93 | $23.97 | $24.01 | $24.01 | 1,991,520 |
| 2024-01-30 | $26.70 | $26.81 | $25.40 | $25.49 | $25.49 | 1,391,630 |
| 2024-01-29 | $28.60 | $28.76 | $26.69 | $26.72 | $26.72 | 1,897,320 |
| 2024-01-26 | $28.90 | $29.26 | $28.52 | $28.68 | $28.68 | 1,080,300 |
| 2024-01-25 | $28.62 | $29.10 | $28.00 | $28.99 | $28.99 | 1,424,200 |
| 2024-01-24 | $28.58 | $28.89 | $27.18 | $28.40 | $28.40 | 1,430,120 |
| 2024-01-23 | $28.99 | $29.00 | $27.77 | $28.58 | $28.58 | 1,383,900 |
| 2024-01-22 | $30.68 | $30.68 | $28.50 | $28.65 | $28.65 | 2,127,770 |
| 2024-01-19 | $30.95 | $32.17 | $30.73 | $30.82 | $30.82 | 1,540,520 |
| 2024-01-18 | $31.80 | $31.90 | $30.11 | $31.14 | $31.14 | 2,307,470 |
| 2024-01-17 | $32.95 | $32.97 | $31.61 | $31.81 | $31.81 | 1,540,100 |
| 2024-01-16 | $32.41 | $33.31 | $32.30 | $32.95 | $32.95 | 2,012,150 |
| 2024-01-15 | $33.16 | $33.73 | $32.42 | $32.47 | $32.47 | 1,659,680 |
| 2024-01-12 | $33.58 | $34.20 | $33.08 | $33.31 | $33.31 | 2,018,600 |
| 2024-01-11 | $32.18 | $33.75 | $31.95 | $33.31 | $33.31 | 2,645,140 |
| 2024-01-10 | $32.03 | $32.86 | $31.45 | $32.13 | $32.13 | 1,962,710 |
| 2024-01-09 | $32.66 | $33.56 | $32.00 | $32.25 | $32.25 | 1,952,700 |
| 2024-01-08 | $31.89 | $34.63 | $31.89 | $32.68 | $32.68 | 2,633,490 |
| 2024-01-05 | $35.50 | $36.00 | $33.86 | $33.98 | $33.98 | 4,190,520 |
| 2024-01-04 | $34.29 | $34.29 | $33.65 | $33.78 | $33.78 | 1,177,500 |
| 2024-01-03 | $34.22 | $34.56 | $34.00 | $34.30 | $34.30 | 1,220,420 |
| 2024-01-02 | $34.57 | $34.58 | $34.21 | $34.22 | $34.22 | 1,186,000 |
| 2024-01-01 | $34.58 | $34.58 | $34.58 | $34.58 | $34.58 | 0 |
| 2023-12-29 | $34.68 | $34.96 | $34.41 | $34.58 | $34.58 | 1,884,200 |
| 2023-12-28 | $33.35 | $35.04 | $33.31 | $34.72 | $34.72 | 3,809,130 |
| 2023-12-27 | $33.80 | $33.80 | $33.02 | $33.40 | $33.40 | 1,108,300 |
| 2023-12-26 | $33.76 | $33.97 | $33.38 | $33.79 | $33.79 | 1,290,180 |
| 2023-12-25 | $33.80 | $33.99 | $33.43 | $33.75 | $33.75 | 1,549,710 |
| 2023-12-22 | $33.40 | $34.00 | $32.75 | $33.81 | $33.81 | 2,432,900 |
| 2023-12-21 | $32.41 | $33.69 | $32.26 | $33.40 | $33.40 | 1,869,520 |
| 2023-12-20 | $33.00 | $33.30 | $32.58 | $32.60 | $32.60 | 1,009,900 |
| 2023-12-19 | $33.00 | $33.55 | $32.23 | $32.98 | $32.98 | 1,548,200 |
| 2023-12-18 | $33.15 | $34.59 | $33.01 | $33.45 | $33.45 | 2,658,500 |
| 2023-12-15 | $32.57 | $33.33 | $32.57 | $32.88 | $32.88 | 1,270,210 |
| 2023-12-14 | $32.53 | $33.02 | $32.51 | $32.62 | $32.62 | 746,620 |
| 2023-12-13 | $32.63 | $32.74 | $32.32 | $32.52 | $32.52 | 727,600 |
| 2023-12-12 | $32.60 | $32.78 | $32.30 | $32.52 | $32.52 | 740,200 |
| 2023-12-11 | $32.50 | $32.57 | $31.87 | $32.55 | $32.55 | 1,264,510 |
| 2023-12-08 | $33.24 | $33.30 | $32.46 | $32.52 | $32.52 | 1,257,790 |
| 2023-12-07 | $33.65 | $33.77 | $32.90 | $33.05 | $33.05 | 1,541,990 |
| 2023-12-06 | $33.09 | $34.25 | $33.01 | $33.84 | $33.84 | 1,945,670 |
| 2023-12-05 | $33.36 | $33.99 | $33.09 | $33.09 | $33.09 | 922,570 |
| 2023-12-04 | $33.55 | $33.70 | $33.27 | $33.47 | $33.47 | 701,740 |
| 2023-12-01 | $33.61 | $33.74 | $33.20 | $33.59 | $33.59 | 971,540 |
| 2023-11-30 | $34.00 | $34.19 | $33.20 | $33.41 | $33.41 | 1,066,100 |
| 2023-11-29 | $33.85 | $34.17 | $33.78 | $33.95 | $33.95 | 1,303,270 |
| 2023-11-28 | $33.57 | $34.02 | $33.20 | $33.81 | $33.81 | 1,205,050 |
| 2023-11-27 | $33.58 | $33.82 | $33.28 | $33.52 | $33.52 | 1,032,360 |
| 2023-11-24 | $34.36 | $34.52 | $33.58 | $33.65 | $33.65 | 1,343,630 |
| 2023-11-23 | $33.93 | $34.51 | $33.93 | $34.35 | $34.35 | 1,361,690 |
| 2023-11-22 | $35.05 | $35.05 | $33.90 | $33.90 | $33.90 | 2,221,760 |
| 2023-11-21 | $35.54 | $35.81 | $34.80 | $34.84 | $34.84 | 2,129,400 |
| 2023-11-20 | $35.39 | $35.67 | $34.83 | $35.59 | $35.59 | 1,780,600 |
| 2023-11-17 | $35.02 | $35.70 | $35.02 | $35.39 | $35.39 | 1,516,700 |
| 2023-11-16 | $35.98 | $36.14 | $35.00 | $35.11 | $35.11 | 2,796,230 |
| 2023-11-15 | $35.60 | $36.57 | $35.60 | $36.13 | $36.13 | 3,690,990 |
| 2023-11-14 | $35.42 | $35.54 | $35.06 | $35.37 | $35.37 | 1,599,110 |
| 2023-11-13 | $35.31 | $35.59 | $35.07 | $35.37 | $35.37 | 1,344,400 |
| 2023-11-10 | $35.88 | $35.92 | $35.10 | $35.19 | $35.19 | 1,619,990 |
| 2023-11-09 | $35.71 | $36.30 | $35.52 | $35.95 | $35.95 | 2,427,610 |
| 2023-11-08 | $35.58 | $35.88 | $35.37 | $35.68 | $35.68 | 2,201,530 |
| 2023-11-07 | $35.70 | $36.14 | $35.40 | $35.75 | $35.75 | 1,904,970 |
| 2023-11-06 | $35.20 | $36.00 | $35.13 | $35.93 | $35.93 | 2,645,470 |
| 2023-11-03 | $34.69 | $35.24 | $34.60 | $35.02 | $35.02 | 1,919,800 |
| 2023-11-02 | $35.25 | $35.39 | $34.56 | $34.63 | $34.63 | 1,940,620 |
| 2023-11-01 | $35.34 | $35.74 | $35.02 | $35.39 | $35.39 | 2,279,570 |
| 2023-10-31 | $36.17 | $36.17 | $35.17 | $35.32 | $35.32 | 3,839,500 |
| 2023-10-30 | $36.30 | $37.15 | $36.00 | $36.47 | $36.47 | 4,794,010 |
| 2023-10-27 | $35.97 | $37.30 | $35.56 | $36.80 | $36.80 | 7,164,340 |
| 2023-10-26 | $34.56 | $36.88 | $33.85 | $36.08 | $36.08 | 6,746,710 |
| 2023-10-25 | $34.90 | $35.42 | $34.65 | $35.12 | $35.12 | 4,112,570 |
| 2023-10-24 | $32.93 | $35.83 | $32.80 | $35.27 | $35.27 | 7,104,510 |
| 2023-10-23 | $34.39 | $34.73 | $32.90 | $33.27 | $33.27 | 4,580,230 |
| 2023-10-20 | $32.10 | $37.00 | $32.07 | $34.80 | $34.80 | 6,794,700 |
| 2023-10-19 | $32.26 | $32.72 | $32.05 | $32.13 | $32.13 | 813,810 |
| 2023-10-18 | $33.00 | $33.00 | $32.22 | $32.37 | $32.37 | 776,800 |
| 2023-10-17 | $32.75 | $33.48 | $32.72 | $33.01 | $33.01 | 1,026,600 |
| 2023-10-16 | $33.81 | $34.34 | $32.65 | $32.89 | $32.89 | 1,424,460 |
| 2023-10-13 | $34.26 | $34.26 | $33.59 | $33.81 | $33.81 | 1,530,750 |
| 2023-10-12 | $33.20 | $34.68 | $33.15 | $34.50 | $34.50 | 2,891,070 |
| 2023-10-11 | $33.19 | $33.70 | $33.04 | $33.25 | $33.25 | 1,307,480 |
| 2023-10-10 | $32.88 | $33.46 | $32.85 | $33.10 | $33.10 | 2,747,610 |
| 2023-10-09 | $34.66 | $34.71 | $34.25 | $34.49 | $34.49 | 2,595,840 |
| 2023-09-28 | $34.50 | $34.55 | $34.02 | $34.39 | $34.39 | 2,504,250 |
| 2023-09-27 | $32.81 | $33.96 | $32.60 | $33.84 | $33.84 | 1,740,730 |
| 2023-09-26 | $33.25 | $33.26 | $32.78 | $32.81 | $32.81 | 776,990 |
| 2023-09-25 | $33.27 | $33.51 | $33.01 | $33.24 | $33.24 | 847,960 |
| 2023-09-22 | $32.17 | $33.33 | $32.17 | $33.30 | $33.30 | 1,207,510 |
| 2023-09-21 | $32.90 | $32.90 | $32.19 | $32.36 | $32.36 | 771,980 |
| 2023-09-20 | $32.85 | $32.94 | $32.46 | $32.69 | $32.69 | 469,950 |
| 2023-09-19 | $33.05 | $33.20 | $32.75 | $32.88 | $32.88 | 816,100 |
| 2023-09-18 | $32.53 | $33.66 | $32.33 | $33.23 | $33.23 | 1,356,230 |
| 2023-09-15 | $32.70 | $33.00 | $31.93 | $32.41 | $32.41 | 1,082,600 |
| 2023-09-14 | $33.73 | $33.92 | $32.22 | $32.43 | $32.43 | 2,146,600 |
| 2023-09-13 | $34.52 | $34.52 | $33.68 | $33.88 | $33.88 | 1,130,600 |
| 2023-09-12 | $34.48 | $34.87 | $34.28 | $34.51 | $34.51 | 993,560 |
| 2023-09-11 | $33.89 | $34.54 | $33.64 | $34.48 | $34.48 | 1,266,230 |
| 2023-09-08 | $33.72 | $34.08 | $33.63 | $33.91 | $33.91 | 786,360 |
| 2023-09-07 | $34.53 | $34.68 | $33.77 | $33.82 | $33.82 | 1,383,000 |
| 2023-09-06 | $33.88 | $34.61 | $33.75 | $34.58 | $34.58 | 1,213,000 |
| 2023-09-05 | $34.30 | $34.49 | $33.90 | $34.04 | $34.04 | 1,049,860 |
| 2023-09-04 | $33.66 | $34.34 | $33.43 | $34.33 | $34.33 | 1,961,360 |
| 2023-09-01 | $34.10 | $34.28 | $33.45 | $33.48 | $33.48 | 1,655,140 |
| 2023-08-31 | $34.47 | $34.64 | $33.82 | $34.13 | $34.13 | 1,674,460 |
| 2023-08-30 | $35.29 | $35.70 | $34.51 | $34.74 | $34.74 | 4,074,200 |
| 2023-08-29 | $34.86 | $36.25 | $34.65 | $36.11 | $36.11 | 1,641,170 |
| 2023-08-28 | $36.09 | $36.50 | $34.50 | $34.75 | $34.75 | 1,633,300 |
| 2023-08-25 | $34.71 | $35.05 | $34.17 | $34.30 | $34.30 | 1,025,800 |
| 2023-08-24 | $34.36 | $34.97 | $33.71 | $34.70 | $34.70 | 1,516,200 |
| 2023-08-23 | $36.09 | $36.11 | $34.26 | $34.31 | $34.31 | 2,303,090 |
| 2023-08-22 | $37.15 | $37.23 | $35.41 | $36.10 | $36.10 | 2,006,700 |
| 2023-08-21 | $37.32 | $37.51 | $36.94 | $36.95 | $36.95 | 981,450 |
| 2023-08-18 | $38.00 | $38.30 | $37.32 | $37.32 | $37.32 | 1,002,500 |
| 2023-08-17 | $37.90 | $38.04 | $37.28 | $38.01 | $38.01 | 971,640 |
| 2023-08-16 | $38.20 | $38.49 | $37.93 | $37.95 | $37.95 | 784,790 |
| 2023-08-15 | $38.81 | $38.89 | $38.03 | $38.52 | $38.52 | 812,460 |
| 2023-08-14 | $39.00 | $39.00 | $38.13 | $38.55 | $38.55 | 869,180 |
| 2023-08-11 | $39.57 | $39.58 | $38.78 | $38.78 | $38.78 | 1,237,100 |
| 2023-08-10 | $39.10 | $39.60 | $39.06 | $39.37 | $39.37 | 898,920 |
| 2023-08-09 | $39.06 | $39.33 | $38.80 | $39.29 | $39.29 | 731,670 |
| 2023-08-08 | $39.24 | $39.45 | $38.98 | $39.08 | $39.08 | 839,540 |
| 2023-08-07 | $39.83 | $39.95 | $39.19 | $39.25 | $39.25 | 1,199,000 |
| 2023-08-04 | $39.80 | $40.11 | $39.50 | $39.83 | $39.83 | 1,430,650 |
| 2023-08-03 | $39.55 | $39.79 | $39.41 | $39.56 | $39.56 | 750,040 |
| 2023-08-02 | $39.39 | $39.87 | $39.37 | $39.77 | $39.77 | 956,190 |
| 2023-08-01 | $39.78 | $39.94 | $39.21 | $39.50 | $39.50 | 1,202,410 |
| 2023-07-31 | $40.00 | $40.21 | $39.83 | $39.84 | $39.84 | 1,679,650 |
| 2023-07-28 | $39.34 | $39.86 | $38.99 | $39.78 | $39.78 | 1,332,340 |
| 2023-07-27 | $39.70 | $40.01 | $39.14 | $39.34 | $39.34 | 1,021,170 |
| 2023-07-26 | $39.80 | $39.97 | $39.36 | $39.50 | $39.50 | 1,089,200 |
| 2023-07-25 | $39.47 | $39.88 | $39.47 | $39.85 | $39.85 | 1,445,210 |
| 2023-07-24 | $38.98 | $39.57 | $38.61 | $39.30 | $39.30 | 1,235,390 |
| 2023-07-21 | $39.41 | $39.66 | $38.97 | $38.99 | $38.99 | 1,581,510 |
| 2023-07-20 | $39.71 | $40.30 | $39.44 | $39.60 | $39.60 | 1,924,190 |
| 2023-07-19 | $39.90 | $39.94 | $39.29 | $39.60 | $39.60 | 1,579,310 |
| 2023-07-18 | $40.09 | $40.16 | $39.38 | $39.90 | $39.90 | 2,671,290 |
| 2023-07-17 | $40.48 | $40.73 | $39.85 | $40.10 | $40.10 | 2,228,870 |
| 2023-07-14 | $42.20 | $42.20 | $40.71 | $40.73 | $40.73 | 3,817,610 |
| 2023-07-13 | $42.21 | $42.80 | $41.88 | $42.23 | $42.23 | 2,430,970 |
| 2023-07-12 | $42.10 | $42.68 | $41.55 | $41.93 | $41.93 | 2,937,850 |
| 2023-07-11 | $42.38 | $42.38 | $41.30 | $42.15 | $42.15 | 3,009,920 |
| 2023-07-10 | $42.36 | $43.31 | $41.80 | $42.08 | $42.08 | 4,151,700 |
| 2023-07-07 | $42.05 | $43.51 | $41.40 | $42.42 | $42.42 | 5,099,450 |
| 2023-07-06 | $41.80 | $42.68 | $41.55 | $42.05 | $42.05 | 3,740,390 |
| 2023-07-05 | $41.51 | $42.40 | $41.40 | $41.65 | $41.65 | 2,905,540 |
| 2023-07-04 | $41.74 | $41.96 | $41.29 | $41.64 | $41.64 | 2,445,820 |
| 2023-07-03 | $41.14 | $41.96 | $41.01 | $41.67 | $41.67 | 3,951,080 |
| 2023-06-30 | $39.65 | $41.49 | $39.50 | $41.10 | $41.10 | 4,919,990 |
| 2023-06-29 | $39.77 | $40.35 | $39.41 | $39.65 | $39.65 | 1,866,900 |
| 2023-06-28 | $40.50 | $40.58 | $39.20 | $39.76 | $39.76 | 2,236,410 |
| 2023-06-27 | $39.84 | $41.12 | $39.84 | $40.47 | $40.47 | 2,004,450 |
| 2023-06-26 | $40.30 | $40.92 | $39.50 | $39.89 | $39.89 | 2,864,310 |
| 2023-06-21 | $40.86 | $41.94 | $40.83 | $40.90 | $40.90 | 3,780,960 |
| 2023-06-20 | $41.27 | $41.54 | $40.70 | $41.01 | $41.01 | 2,145,750 |
| 2023-06-19 | $41.26 | $41.79 | $40.79 | $41.26 | $41.26 | 2,909,520 |
| 2023-06-16 | $41.37 | $41.56 | $40.73 | $41.16 | $41.16 | 2,873,540 |
| 2023-06-15 | $39.66 | $41.40 | $39.57 | $41.30 | $41.30 | 4,392,170 |
| 2023-06-14 | $40.66 | $40.90 | $39.80 | $39.95 | $39.95 | 2,426,320 |
| 2023-06-13 | $40.60 | $41.06 | $40.29 | $40.66 | $40.66 | 1,795,010 |
| 2023-06-12 | $40.37 | $40.88 | $39.50 | $40.74 | $40.74 | 2,596,380 |
| 2023-06-09 | $39.78 | $40.93 | $39.71 | $40.31 | $40.31 | 2,465,440 |
| 2023-06-08 | $39.51 | $40.39 | $39.41 | $39.78 | $39.78 | 3,002,160 |
| 2023-06-07 | $40.78 | $40.80 | $39.11 | $39.51 | $39.51 | 3,492,340 |
| 2023-06-06 | $41.61 | $41.70 | $40.40 | $40.58 | $40.58 | 2,870,810 |
| 2023-06-05 | $41.98 | $42.10 | $41.31 | $41.46 | $41.46 | 3,264,800 |
| 2023-06-02 | $38.93 | $42.58 | $38.93 | $41.99 | $41.99 | 7,064,540 |
| 2023-06-01 | $38.90 | $39.50 | $38.31 | $39.03 | $39.03 | 1,594,000 |
| 2023-05-31 | $39.08 | $39.20 | $38.57 | $38.73 | $38.73 | 1,532,100 |
| 2023-05-30 | $39.61 | $39.76 | $38.40 | $39.07 | $39.07 | 2,666,610 |
| 2023-05-29 | $40.30 | $40.63 | $39.67 | $39.76 | $39.76 | 1,585,210 |
| 2023-05-26 | $40.93 | $40.93 | $39.68 | $40.32 | $40.32 | 2,271,770 |
| 2023-05-25 | $39.82 | $41.12 | $39.82 | $41.08 | $41.08 | 2,430,810 |
| 2023-05-24 | $40.26 | $40.73 | $39.69 | $40.14 | $40.14 | 1,761,210 |
| 2023-05-23 | $40.51 | $41.19 | $40.30 | $40.30 | $40.30 | 1,754,780 |
| 2023-05-22 | $40.57 | $40.96 | $40.28 | $40.83 | $40.83 | 1,950,400 |
| 2023-05-19 | $40.19 | $40.50 | $39.75 | $40.28 | $40.28 | 1,559,700 |
| 2023-05-18 | $40.67 | $40.68 | $39.83 | $40.19 | $40.19 | 1,900,640 |
| 2023-05-17 | $40.48 | $40.80 | $39.80 | $40.67 | $40.67 | 2,203,760 |
| 2023-05-16 | $40.85 | $40.94 | $40.25 | $40.44 | $40.44 | 2,640,500 |
| 2023-05-15 | $38.99 | $40.75 | $38.83 | $40.75 | $40.75 | 4,199,830 |
| 2023-05-12 | $39.40 | $40.10 | $38.60 | $38.60 | $38.60 | 1,617,500 |
| 2023-05-11 | $39.00 | $40.21 | $38.65 | $39.64 | $39.64 | 2,528,690 |
| 2023-05-10 | $38.00 | $39.62 | $37.80 | $39.18 | $39.18 | 2,531,220 |
| 2023-05-09 | $39.36 | $39.36 | $37.93 | $38.00 | $38.00 | 2,208,050 |
| 2023-05-08 | $39.19 | $39.84 | $38.89 | $39.37 | $39.37 | 1,616,820 |
| 2023-05-05 | $39.23 | $39.60 | $38.40 | $39.03 | $39.03 | 1,701,730 |
| 2023-05-04 | $39.49 | $40.14 | $39.03 | $39.21 | $39.21 | 2,071,160 |
| 2023-05-03 | $39.30 | $39.30 | $39.30 | $39.30 | $39.30 | 0 |
| 2023-05-02 | $39.30 | $39.30 | $39.30 | $39.30 | $39.30 | 0 |
| 2023-04-28 | $38.71 | $39.68 | $38.23 | $39.30 | $39.30 | 3,077,500 |
| 2023-04-27 | $39.00 | $39.69 | $38.34 | $38.71 | $38.71 | 2,666,370 |
| 2023-04-26 | $36.71 | $39.98 | $36.71 | $39.01 | $39.01 | 4,287,230 |
| 2023-04-25 | $39.05 | $39.20 | $36.50 | $37.27 | $37.27 | 4,353,590 |
| 2023-04-24 | $39.70 | $40.60 | $38.38 | $39.19 | $39.19 | 3,669,060 |
| 2023-04-21 | $39.71 | $41.77 | $39.52 | $40.05 | $40.05 | 6,594,300 |
| 2023-04-20 | $40.40 | $40.44 | $38.30 | $38.34 | $38.34 | 4,225,430 |
| 2023-04-19 | $41.12 | $41.40 | $40.16 | $40.47 | $40.47 | 2,636,080 |
| 2023-04-18 | $40.70 | $41.84 | $40.67 | $41.44 | $41.44 | 2,951,150 |
| 2023-04-17 | $40.49 | $41.24 | $40.40 | $40.62 | $40.62 | 1,980,790 |
| 2023-04-14 | $39.86 | $41.20 | $39.80 | $40.52 | $40.52 | 2,401,830 |
| 2023-04-13 | $40.11 | $40.35 | $39.62 | $39.82 | $39.82 | 1,746,520 |
| 2023-04-12 | $40.71 | $40.98 | $39.89 | $40.07 | $40.07 | 2,025,680 |
| 2023-04-11 | $41.10 | $41.10 | $40.34 | $40.48 | $40.48 | 2,059,440 |
| 2023-04-10 | $40.10 | $41.55 | $39.90 | $41.30 | $41.30 | 3,478,160 |
| 2023-04-07 | $40.00 | $40.65 | $39.88 | $40.01 | $40.01 | 1,970,760 |
| 2023-04-06 | $39.92 | $40.36 | $39.34 | $40.00 | $40.00 | 4,106,430 |
| 2023-04-05 | $41.55 | $41.55 | $41.55 | $41.55 | $41.55 | 0 |
| 2023-04-04 | $42.30 | $42.55 | $41.14 | $41.55 | $41.55 | 3,047,310 |
| 2023-04-03 | $42.10 | $42.68 | $41.67 | $42.52 | $42.52 | 2,841,220 |
| 2023-03-31 | $41.60 | $42.85 | $41.46 | $42.27 | $42.27 | 2,593,970 |
| 2023-03-30 | $41.25 | $41.49 | $40.90 | $41.44 | $41.44 | 1,695,250 |
| 2023-03-29 | $42.19 | $42.59 | $40.90 | $41.17 | $41.17 | 2,798,790 |
| 2023-03-28 | $42.51 | $42.64 | $41.85 | $41.95 | $41.95 | 1,870,190 |
| 2023-03-27 | $42.00 | $42.72 | $41.71 | $42.66 | $42.66 | 2,413,740 |
| 2023-03-24 | $41.84 | $42.85 | $41.84 | $42.22 | $42.22 | 2,785,340 |
| 2023-03-23 | $41.60 | $42.22 | $41.37 | $41.75 | $41.75 | 2,377,510 |
| 2023-03-22 | $42.50 | $42.98 | $41.75 | $41.95 | $41.95 | 3,316,970 |
| 2023-03-21 | $41.58 | $42.30 | $41.30 | $42.27 | $42.27 | 2,860,850 |
| 2023-03-20 | $40.49 | $41.73 | $39.86 | $41.37 | $41.37 | 2,813,890 |
| 2023-03-17 | $41.21 | $41.59 | $40.65 | $40.81 | $40.81 | 2,482,120 |
| 2023-03-16 | $41.08 | $41.63 | $40.78 | $40.81 | $40.81 | 1,882,320 |
| 2023-03-15 | $41.90 | $42.68 | $41.64 | $41.65 | $41.65 | 2,374,110 |
| 2023-03-14 | $42.31 | $42.33 | $40.77 | $41.64 | $41.64 | 3,458,220 |
| 2023-03-13 | $42.51 | $42.97 | $41.96 | $42.31 | $42.31 | 2,632,920 |
| 2023-03-10 | $44.58 | $44.89 | $42.88 | $42.95 | $42.95 | 4,620,730 |
| 2023-03-09 | $45.12 | $45.37 | $44.00 | $44.80 | $44.80 | 2,652,570 |
| 2023-03-08 | $45.03 | $45.65 | $44.72 | $45.14 | $45.14 | 2,459,980 |
| 2023-03-07 | $46.22 | $46.37 | $45.30 | $45.34 | $45.34 | 2,533,890 |
| 2023-03-06 | $45.40 | $46.39 | $44.56 | $46.25 | $46.25 | 3,676,250 |
| 2023-03-03 | $45.85 | $46.00 | $44.87 | $45.30 | $45.30 | 3,505,300 |
| 2023-03-02 | $47.29 | $47.31 | $45.46 | $45.79 | $45.79 | 4,342,870 |
| 2023-03-01 | $46.58 | $47.41 | $46.22 | $47.27 | $47.27 | 3,108,930 |
| 2023-02-28 | $46.36 | $46.72 | $45.73 | $46.72 | $46.72 | 2,758,780 |
| 2023-02-27 | $47.01 | $47.20 | $46.01 | $46.10 | $46.10 | 3,982,990 |
| 2023-02-24 | $49.19 | $49.47 | $47.15 | $47.55 | $47.55 | 4,336,370 |
| 2023-02-23 | $48.37 | $49.68 | $48.37 | $48.93 | $48.93 | 5,154,420 |
| 2023-02-22 | $48.00 | $48.82 | $47.64 | $47.84 | $47.84 | 3,433,110 |
| 2023-02-21 | $47.79 | $48.98 | $47.53 | $48.67 | $48.67 | 5,173,310 |
| 2023-02-20 | $48.76 | $48.86 | $46.85 | $47.99 | $47.99 | 6,464,360 |
| 2023-02-17 | $50.20 | $50.99 | $48.68 | $48.80 | $48.80 | 7,223,610 |
| 2023-02-16 | $53.18 | $53.97 | $50.20 | $50.64 | $50.64 | 10,086,010 |
| 2023-02-15 | $52.00 | $53.82 | $51.15 | $53.50 | $53.50 | 11,754,860 |
| 2023-02-14 | $50.35 | $52.85 | $49.12 | $52.77 | $52.77 | 12,757,410 |
| 2023-02-13 | $49.20 | $51.98 | $49.19 | $50.06 | $50.06 | 10,452,630 |
| 2023-02-10 | $49.46 | $50.90 | $48.64 | $49.21 | $49.21 | 9,964,610 |
| 2023-02-09 | $48.51 | $49.38 | $47.65 | $48.96 | $48.96 | 10,835,050 |
| 2023-02-08 | $45.88 | $50.99 | $45.28 | $49.91 | $49.91 | 15,809,950 |
| 2023-02-07 | $43.83 | $44.57 | $43.77 | $44.50 | $44.50 | 2,992,510 |
| 2023-02-06 | $43.99 | $44.01 | $43.50 | $43.85 | $43.85 | 2,148,320 |
| 2023-02-03 | $44.78 | $44.79 | $43.45 | $44.04 | $44.04 | 2,927,430 |
| 2023-02-02 | $45.01 | $45.18 | $44.55 | $44.75 | $44.75 | 2,873,180 |
| 2023-02-01 | $44.88 | $45.37 | $44.55 | $45.24 | $45.24 | 3,475,410 |
| 2023-01-31 | $43.98 | $44.65 | $43.68 | $44.55 | $44.55 | 3,378,190 |
| 2023-01-30 | $45.09 | $45.56 | $43.93 | $44.18 | $44.18 | 5,333,100 |
| 2023-01-20 | $43.04 | $44.21 | $42.99 | $44.00 | $44.00 | 4,304,640 |
| 2023-01-19 | $42.87 | $43.09 | $42.26 | $42.93 | $42.93 | 3,258,940 |
| 2023-01-18 | $42.48 | $43.11 | $42.20 | $42.58 | $42.58 | 3,120,570 |
| 2023-01-17 | $42.68 | $43.43 | $42.51 | $42.70 | $42.70 | 1,874,990 |
| 2023-01-16 | $42.11 | $43.00 | $41.71 | $42.70 | $42.70 | 2,386,860 |
| 2023-01-13 | $42.61 | $43.35 | $41.84 | $42.34 | $42.34 | 2,678,220 |
| 2023-01-12 | $41.87 | $43.77 | $41.86 | $42.64 | $42.64 | 3,731,120 |
| 2023-01-11 | $43.32 | $43.32 | $41.80 | $41.83 | $41.83 | 2,995,330 |
| 2023-01-10 | $42.88 | $43.35 | $42.18 | $43.30 | $43.30 | 2,712,800 |
| 2023-01-09 | $43.22 | $43.85 | $42.67 | $42.90 | $42.90 | 3,337,810 |
| 2023-01-06 | $42.00 | $43.51 | $41.80 | $43.07 | $43.07 | 4,021,030 |
| 2023-01-05 | $40.63 | $42.96 | $40.50 | $42.18 | $42.18 | 4,717,390 |
| 2023-01-04 | $41.03 | $41.38 | $40.18 | $40.40 | $40.40 | 2,249,400 |
| 2023-01-03 | $40.49 | $41.50 | $39.80 | $41.47 | $41.47 | 2,485,510 |
| 2023-01-02 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 0 |
| 2022-12-30 | $41.80 | $42.19 | $40.31 | $40.50 | $40.50 | 2,335,450 |
| 2022-12-29 | $41.80 | $42.48 | $41.55 | $41.55 | $41.55 | 1,735,660 |
| 2022-12-28 | $41.80 | $42.70 | $41.31 | $41.75 | $41.75 | 2,431,100 |
| 2022-12-27 | $41.88 | $43.33 | $41.57 | $42.63 | $42.63 | 3,585,930 |
| 2022-12-26 | $40.08 | $41.97 | $39.80 | $41.83 | $41.83 | 2,962,440 |
| 2022-12-23 | $41.01 | $41.31 | $39.60 | $40.12 | $40.12 | 2,666,380 |
| 2022-12-22 | $43.16 | $43.17 | $40.96 | $41.11 | $41.11 | 3,074,760 |
| 2022-12-21 | $43.78 | $44.36 | $42.50 | $42.70 | $42.70 | 3,468,150 |
| 2022-12-20 | $43.80 | $44.59 | $43.51 | $44.18 | $44.18 | 2,341,340 |
| 2022-12-19 | $44.48 | $45.87 | $43.88 | $44.25 | $44.25 | 3,362,880 |
| 2022-12-16 | $46.19 | $46.19 | $44.61 | $44.76 | $44.76 | 3,896,160 |
| 2022-12-15 | $44.88 | $46.87 | $44.44 | $46.84 | $46.84 | 5,171,320 |
| 2022-12-14 | $44.89 | $45.44 | $44.26 | $44.87 | $44.87 | 2,689,100 |
| 2022-12-13 | $46.21 | $46.80 | $44.84 | $45.10 | $45.10 | 3,837,780 |
| 2022-12-12 | $48.01 | $48.40 | $46.13 | $46.21 | $46.21 | 4,341,940 |
| 2022-12-09 | $48.61 | $48.93 | $47.07 | $47.72 | $47.72 | 4,898,170 |
| 2022-12-08 | $48.59 | $50.64 | $48.07 | $48.59 | $48.59 | 6,626,910 |
| 2022-12-07 | $49.40 | $52.64 | $47.83 | $48.60 | $48.60 | 11,334,010 |
| 2022-12-06 | $45.68 | $51.28 | $45.50 | $50.14 | $50.14 | 13,873,080 |
| 2022-12-05 | $43.30 | $45.58 | $42.18 | $45.30 | $45.30 | 9,721,760 |
| 2022-12-01 | $41.33 | $42.60 | $41.33 | $41.68 | $41.68 | 5,390,560 |
| 2022-11-30 | $40.18 | $41.63 | $40.10 | $40.83 | $40.83 | 5,396,560 |
| 2022-11-29 | $39.94 | $40.37 | $39.51 | $39.99 | $39.99 | 3,790,320 |
| 2022-11-28 | $39.38 | $40.71 | $39.30 | $39.90 | $39.90 | 3,543,200 |
| 2022-11-25 | $42.09 | $42.22 | $40.22 | $40.59 | $40.59 | 5,442,340 |
| 2022-11-24 | $39.74 | $43.40 | $39.70 | $42.68 | $42.68 | 7,605,300 |
| 2022-11-23 | $38.98 | $39.96 | $38.20 | $39.72 | $39.72 | 3,003,110 |
| 2022-11-22 | $40.27 | $40.68 | $38.90 | $39.02 | $39.02 | 2,747,430 |
| 2022-11-21 | $39.03 | $40.65 | $38.88 | $40.49 | $40.49 | 3,121,460 |
| 2022-11-18 | $40.78 | $40.96 | $39.30 | $39.47 | $39.47 | 3,780,200 |
| 2022-11-17 | $40.12 | $40.14 | $39.18 | $39.57 | $39.57 | 2,653,660 |
| 2022-11-16 | $41.10 | $41.38 | $40.34 | $40.55 | $40.55 | 2,075,190 |
| 2022-11-15 | $40.06 | $41.30 | $39.78 | $41.30 | $41.30 | 2,353,690 |
| 2022-11-14 | $40.90 | $41.58 | $39.74 | $40.04 | $40.04 | 2,512,640 |
| 2022-11-11 | $42.57 | $42.97 | $40.87 | $40.91 | $40.91 | 2,983,430 |
| 2022-11-10 | $42.00 | $42.36 | $40.85 | $41.20 | $41.20 | 2,450,340 |
| 2022-11-09 | $43.19 | $43.19 | $42.14 | $42.20 | $42.20 | 2,108,550 |
| 2022-11-08 | $44.00 | $44.00 | $42.61 | $42.99 | $42.99 | 2,070,220 |
| 2022-11-07 | $43.25 | $43.80 | $42.60 | $43.43 | $43.43 | 2,866,980 |
| 2022-11-04 | $41.20 | $43.25 | $41.11 | $43.10 | $43.10 | 3,316,540 |
| 2022-11-03 | $40.61 | $41.85 | $40.46 | $41.42 | $41.42 | 2,163,000 |
| 2022-11-02 | $40.17 | $41.31 | $40.07 | $41.04 | $41.04 | 2,620,410 |
| 2022-11-01 | $38.78 | $40.50 | $38.32 | $40.36 | $40.36 | 3,535,540 |
| 2022-10-31 | $38.15 | $39.20 | $38.08 | $38.68 | $38.68 | 2,760,960 |
| 2022-10-28 | $41.21 | $41.37 | $38.49 | $38.65 | $38.65 | 4,658,370 |
| 2022-10-27 | $44.20 | $44.33 | $41.75 | $41.82 | $41.82 | 5,291,710 |
| 2022-10-26 | $44.00 | $44.20 | $41.41 | $43.49 | $43.49 | 8,402,800 |
| 2022-10-25 | $47.48 | $47.72 | $45.70 | $47.17 | $47.17 | 2,583,080 |
| 2022-10-24 | $47.69 | $48.23 | $46.78 | $47.15 | $47.15 | 2,475,180 |
| 2022-10-21 | $47.01 | $47.89 | $46.27 | $47.36 | $47.36 | 1,968,840 |
| 2022-10-20 | $47.21 | $47.90 | $46.39 | $46.95 | $46.95 | 2,362,880 |
| 2022-10-19 | $47.21 | $49.58 | $47.06 | $47.91 | $47.91 | 2,997,760 |
| 2022-10-18 | $47.75 | $48.68 | $46.62 | $47.63 | $47.63 | 3,127,150 |
| 2022-10-17 | $46.50 | $47.43 | $46.00 | $46.70 | $46.70 | 1,877,500 |
| 2022-10-14 | $46.13 | $46.95 | $45.39 | $46.70 | $46.70 | 2,130,720 |
| 2022-10-13 | $44.98 | $47.30 | $44.52 | $45.69 | $45.69 | 2,858,220 |
| 2022-10-12 | $43.62 | $45.37 | $42.90 | $45.27 | $45.27 | 2,637,450 |
| 2022-10-11 | $42.20 | $44.19 | $41.50 | $43.50 | $43.50 | 2,694,040 |
| 2022-10-10 | $42.82 | $43.21 | $40.90 | $41.20 | $41.20 | 2,241,990 |
| 2022-09-30 | $44.80 | $45.00 | $42.78 | $42.80 | $42.80 | 2,454,000 |
| 2022-09-29 | $45.55 | $46.00 | $44.61 | $45.43 | $45.43 | 1,883,700 |
| 2022-09-28 | $47.18 | $47.31 | $45.00 | $45.00 | $45.00 | 2,386,170 |
| 2022-09-27 | $46.90 | $48.50 | $46.41 | $47.28 | $47.28 | 2,533,140 |
| 2022-09-26 | $45.48 | $48.17 | $44.50 | $46.91 | $46.91 | 3,302,660 |
| 2022-09-23 | $47.32 | $47.57 | $45.02 | $45.49 | $45.49 | 2,124,890 |
| 2022-09-22 | $45.98 | $48.38 | $45.56 | $47.13 | $47.13 | 2,849,810 |
| 2022-09-21 | $45.00 | $46.60 | $44.50 | $46.20 | $46.20 | 2,795,120 |
| 2022-09-20 | $44.55 | $46.11 | $44.04 | $45.36 | $45.36 | 2,861,410 |
| 2022-09-19 | $44.68 | $45.08 | $43.29 | $43.68 | $43.68 | 2,319,060 |
| 2022-09-16 | $45.27 | $45.89 | $44.00 | $44.35 | $44.35 | 2,151,600 |
| 2022-09-15 | $48.25 | $48.57 | $44.51 | $45.07 | $45.07 | 3,527,980 |
| 2022-09-14 | $49.02 | $49.64 | $47.70 | $48.24 | $48.24 | 2,329,690 |
| 2022-09-13 | $49.03 | $50.41 | $49.01 | $49.83 | $49.83 | 2,246,760 |
| 2022-09-12 | $48.80 | $48.80 | $48.80 | $48.80 | $48.80 | 0 |
| 2022-09-09 | $49.06 | $49.50 | $48.02 | $48.80 | $48.80 | 1,605,000 |
| 2022-09-08 | $50.05 | $51.10 | $48.80 | $48.92 | $48.92 | 2,208,950 |
| 2022-09-07 | $48.50 | $51.31 | $48.26 | $50.05 | $50.05 | 2,734,370 |
| 2022-09-06 | $47.70 | $49.33 | $46.66 | $49.06 | $49.06 | 3,058,040 |
| 2022-09-05 | $48.50 | $48.99 | $47.07 | $47.20 | $47.20 | 2,629,090 |
| 2022-09-02 | $48.94 | $49.49 | $47.81 | $48.46 | $48.46 | 2,051,770 |
| 2022-09-01 | $48.56 | $49.51 | $48.16 | $48.84 | $48.84 | 2,650,460 |
| 2022-08-31 | $52.28 | $52.40 | $48.18 | $48.56 | $48.56 | 3,786,150 |
| 2022-08-30 | $53.58 | $53.58 | $52.06 | $52.31 | $52.31 | 2,535,210 |
| 2022-08-29 | $52.83 | $54.40 | $52.41 | $53.31 | $53.31 | 2,577,300 |
| 2022-08-26 | $54.99 | $55.28 | $53.37 | $53.50 | $53.50 | 3,091,250 |
| 2022-08-25 | $57.22 | $57.48 | $53.71 | $54.29 | $54.29 | 4,040,700 |
| 2022-08-24 | $60.41 | $60.70 | $56.15 | $56.41 | $56.41 | 4,303,980 |
| 2022-08-23 | $60.98 | $62.02 | $59.38 | $60.17 | $60.17 | 4,423,240 |
| 2022-08-22 | $61.35 | $62.80 | $59.50 | $61.40 | $61.40 | 4,266,600 |
| 2022-08-19 | $65.36 | $65.59 | $61.50 | $61.77 | $61.77 | 4,748,720 |
| 2022-08-18 | $62.63 | $66.50 | $62.09 | $65.40 | $65.40 | 6,747,890 |
| 2022-08-17 | $60.80 | $64.35 | $60.60 | $62.80 | $62.80 | 6,615,830 |
| 2022-08-16 | $59.05 | $61.89 | $59.05 | $60.91 | $60.91 | 4,958,040 |
| 2022-08-15 | $56.50 | $59.89 | $56.50 | $59.23 | $59.23 | 4,051,390 |
| 2022-08-12 | $58.94 | $60.47 | $57.20 | $57.50 | $57.50 | 5,388,320 |
| 2022-08-11 | $58.39 | $59.18 | $57.40 | $58.93 | $58.93 | 4,551,690 |
| 2022-08-10 | $60.33 | $61.20 | $57.56 | $57.71 | $57.71 | 5,673,310 |
| 2022-08-09 | $59.27 | $60.58 | $58.78 | $60.22 | $60.22 | 8,757,190 |
| 2022-08-08 | $56.44 | $59.20 | $55.71 | $57.17 | $57.17 | 10,039,170 |
| 2022-08-05 | $53.04 | $55.25 | $52.60 | $54.34 | $54.34 | 3,794,150 |
| 2022-08-04 | $53.25 | $53.69 | $51.72 | $52.92 | $52.92 | 2,651,220 |
| 2022-08-03 | $53.99 | $55.73 | $52.15 | $52.50 | $52.50 | 4,591,350 |
| 2022-08-02 | $56.24 | $56.40 | $52.60 | $53.26 | $53.26 | 5,496,490 |
| 2022-08-01 | $54.39 | $57.33 | $53.33 | $57.10 | $57.10 | 4,236,080 |
| 2022-07-29 | $55.08 | $56.09 | $54.00 | $54.05 | $54.05 | 3,286,900 |
| 2022-07-28 | $55.17 | $57.44 | $53.83 | $55.06 | $55.06 | 4,757,120 |
| 2022-07-27 | $52.94 | $55.09 | $52.41 | $55.07 | $55.07 | 3,623,460 |
| 2022-07-26 | $52.66 | $53.90 | $51.43 | $52.86 | $52.86 | 3,157,970 |
| 2022-07-25 | $55.08 | $56.00 | $52.00 | $52.45 | $52.45 | 5,086,690 |
| 2022-07-22 | $54.21 | $56.30 | $53.28 | $55.96 | $55.96 | 4,185,180 |
| 2022-07-21 | $54.88 | $56.09 | $53.70 | $54.00 | $54.00 | 3,600,240 |
| 2022-07-20 | $56.64 | $56.80 | $54.66 | $55.76 | $55.76 | 3,247,560 |
| 2022-07-19 | $56.60 | $58.51 | $56.04 | $56.10 | $56.10 | 5,193,780 |
| 2022-07-18 | $56.51 | $57.50 | $54.57 | $55.80 | $55.80 | 3,758,510 |
| 2022-07-15 | $56.28 | $57.70 | $56.02 | $56.04 | $56.04 | 3,344,400 |
| 2022-07-14 | $52.84 | $57.00 | $52.84 | $57.00 | $57.00 | 4,296,610 |
| 2022-07-13 | $54.47 | $55.45 | $52.25 | $53.04 | $53.04 | 4,480,660 |
| 2022-07-12 | $57.52 | $58.15 | $54.28 | $54.35 | $54.35 | 3,777,930 |
| 2022-07-11 | $58.06 | $59.43 | $55.80 | $56.94 | $56.94 | 3,602,490 |
| 2022-07-08 | $61.00 | $61.04 | $58.36 | $58.36 | $58.36 | 3,557,660 |
| 2022-07-07 | $58.95 | $61.00 | $57.02 | $60.80 | $60.80 | 4,652,000 |
| 2022-07-06 | $58.80 | $60.00 | $57.56 | $59.33 | $59.33 | 4,197,830 |
| 2022-07-05 | $57.50 | $59.74 | $57.50 | $58.70 | $58.70 | 5,121,420 |
| 2022-07-04 | $56.39 | $57.75 | $53.92 | $57.65 | $57.65 | 5,465,870 |
| 2022-07-01 | $55.74 | $57.38 | $55.20 | $56.13 | $56.13 | 4,160,920 |
| 2022-06-30 | $56.80 | $57.10 | $54.33 | $55.32 | $55.32 | 6,136,420 |
| 2022-06-29 | $60.60 | $60.60 | $55.39 | $56.49 | $56.49 | 6,065,040 |
| 2022-06-28 | $59.91 | $61.97 | $58.28 | $61.00 | $61.00 | 5,449,270 |
| 2022-06-27 | $61.80 | $63.00 | $59.41 | $60.96 | $60.96 | 7,943,020 |
| 2022-06-24 | $59.64 | $62.49 | $57.75 | $61.00 | $61.00 | 9,410,970 |
| 2022-06-23 | $57.20 | $58.23 | $54.46 | $58.18 | $58.18 | 6,895,070 |
| 2022-06-22 | $54.26 | $58.40 | $53.50 | $56.75 | $56.75 | 7,262,490 |
| 2022-06-21 | $56.00 | $56.00 | $53.08 | $54.29 | $54.29 | 5,019,010 |
| 2022-06-20 | $52.80 | $57.93 | $52.36 | $56.12 | $56.12 | 8,296,420 |
| 2022-06-17 | $48.89 | $51.80 | $48.53 | $51.69 | $51.69 | 5,142,040 |
| 2022-06-16 | $48.71 | $49.88 | $48.41 | $48.95 | $48.95 | 3,283,440 |
| 2022-06-15 | $50.99 | $51.19 | $48.30 | $48.50 | $48.50 | 4,477,740 |
| 2022-06-14 | $51.03 | $51.51 | $48.52 | $50.26 | $50.26 | 6,189,070 |
| 2022-06-13 | $50.14 | $53.20 | $49.80 | $52.48 | $52.48 | 7,205,570 |
| 2022-06-10 | $47.42 | $50.66 | $46.67 | $50.66 | $50.66 | 5,886,300 |
| 2022-06-09 | $49.60 | $51.68 | $47.22 | $47.90 | $47.90 | 5,427,320 |
| 2022-06-08 | $49.01 | $49.67 | $46.70 | $48.53 | $48.53 | 3,799,610 |
| 2022-06-07 | $48.10 | $50.18 | $48.00 | $48.46 | $48.46 | 4,813,770 |
| 2022-06-06 | $46.21 | $50.08 | $46.06 | $48.21 | $48.21 | 5,062,520 |
| 2022-06-02 | $43.45 | $46.66 | $42.80 | $45.50 | $45.50 | 4,618,670 |
| 2022-06-01 | $42.43 | $44.11 | $42.29 | $43.28 | $43.28 | 2,286,990 |
| 2022-05-31 | $42.59 | $43.19 | $41.25 | $42.47 | $42.47 | 1,496,010 |
| 2022-05-30 | $42.41 | $43.18 | $40.86 | $42.62 | $42.62 | 2,763,910 |
| 2022-05-27 | $42.00 | $43.80 | $41.38 | $41.40 | $41.40 | 2,598,650 |
| 2022-05-26 | $42.00 | $42.58 | $40.79 | $42.00 | $42.00 | 2,719,840 |
| 2022-05-25 | $42.88 | $43.70 | $41.21 | $41.71 | $41.71 | 4,196,980 |
| 2022-05-24 | $44.22 | $45.76 | $42.98 | $43.00 | $43.00 | 5,439,990 |
| 2022-05-23 | $42.00 | $46.46 | $41.86 | $44.85 | $44.85 | 4,529,650 |
| 2022-05-20 | $42.73 | $42.80 | $41.27 | $42.12 | $42.12 | 1,805,250 |
| 2022-05-19 | $40.80 | $42.58 | $40.78 | $42.37 | $42.37 | 1,934,040 |
| 2022-05-18 | $41.89 | $42.80 | $41.17 | $41.55 | $41.55 | 2,091,160 |
| 2022-05-17 | $41.24 | $41.87 | $40.36 | $41.48 | $41.48 | 1,834,260 |
| 2022-05-16 | $40.39 | $41.56 | $39.93 | $41.38 | $41.38 | 2,635,220 |
| 2022-05-13 | $40.45 | $40.91 | $39.80 | $40.21 | $40.21 | 1,744,400 |
| 2022-05-12 | $39.41 | $40.94 | $39.23 | $40.35 | $40.35 | 2,300,940 |
| 2022-05-11 | $38.96 | $41.32 | $38.53 | $39.75 | $39.75 | 3,131,120 |
| 2022-05-10 | $36.88 | $39.20 | $36.25 | $38.95 | $38.95 | 2,337,890 |
| 2022-05-09 | $36.04 | $38.56 | $36.03 | $37.68 | $37.68 | 2,510,250 |
| 2022-05-06 | $35.52 | $37.37 | $35.00 | $36.38 | $36.38 | 2,003,130 |
| 2022-05-05 | $35.81 | $36.92 | $35.47 | $36.60 | $36.60 | 2,831,580 |
| 2022-05-04 | $36.40 | $36.40 | $36.40 | $36.40 | $36.40 | 0 |
| 2022-05-03 | $36.40 | $36.40 | $36.40 | $36.40 | $36.40 | 0 |
| 2022-04-29 | $35.07 | $36.65 | $34.51 | $36.40 | $36.40 | 3,027,780 |
| 2022-04-28 | $34.02 | $36.15 | $33.91 | $34.84 | $34.84 | 3,155,870 |
| 2022-04-27 | $31.32 | $34.90 | $31.32 | $34.81 | $34.81 | 3,470,930 |
| 2022-04-26 | $33.21 | $33.85 | $31.80 | $32.09 | $32.09 | 2,192,890 |
| 2022-04-25 | $35.71 | $36.11 | $33.14 | $33.31 | $33.31 | 3,215,390 |
| 2022-04-22 | $37.92 | $38.38 | $36.50 | $36.89 | $36.89 | 1,870,540 |
| 2022-04-21 | $39.51 | $40.00 | $37.66 | $37.77 | $37.77 | 2,016,870 |
| 2022-04-20 | $40.80 | $41.47 | $39.56 | $39.81 | $39.81 | 1,841,340 |
| 2022-04-19 | $41.15 | $41.85 | $40.38 | $40.70 | $40.70 | 1,489,050 |
| 2022-04-18 | $40.27 | $41.48 | $38.82 | $41.10 | $41.10 | 1,973,940 |
| 2022-04-15 | $41.50 | $41.50 | $39.50 | $40.06 | $40.06 | 2,723,350 |
| 2022-04-14 | $42.00 | $42.56 | $41.18 | $41.65 | $41.65 | 1,866,620 |
| 2022-04-13 | $41.87 | $42.42 | $40.97 | $41.66 | $41.66 | 1,407,930 |
| 2022-04-12 | $41.21 | $42.60 | $41.21 | $42.38 | $42.38 | 1,631,450 |
| 2022-04-11 | $44.00 | $44.01 | $41.50 | $42.09 | $42.09 | 2,733,580 |
| 2022-04-08 | $47.53 | $47.89 | $43.51 | $44.33 | $44.33 | 3,465,910 |
| 2022-04-07 | $48.08 | $48.80 | $47.52 | $47.58 | $47.58 | 1,163,470 |
| 2022-04-06 | $49.23 | $49.48 | $47.70 | $48.17 | $48.17 | 1,996,400 |
| 2022-04-05 | $49.23 | $49.23 | $49.23 | $49.23 | $49.23 | 0 |
| 2022-04-04 | $49.23 | $49.23 | $49.23 | $49.23 | $49.23 | 0 |
| 2022-04-01 | $49.18 | $50.06 | $48.88 | $49.23 | $49.23 | 1,428,900 |
| 2022-03-31 | $51.85 | $51.85 | $49.20 | $49.30 | $49.30 | 2,258,200 |
| 2022-03-30 | $51.36 | $52.36 | $50.81 | $52.01 | $52.01 | 1,734,380 |
| 2022-03-29 | $50.99 | $51.55 | $49.50 | $50.70 | $50.70 | 1,446,390 |
| 2022-03-28 | $51.65 | $52.00 | $50.20 | $50.70 | $50.70 | 1,665,490 |
| 2022-03-25 | $54.56 | $54.83 | $52.30 | $52.52 | $52.52 | 1,789,900 |
| 2022-03-24 | $55.26 | $55.50 | $53.96 | $54.86 | $54.86 | 1,333,170 |
| 2022-03-23 | $55.20 | $56.85 | $54.82 | $55.70 | $55.70 | 1,765,800 |
| 2022-03-22 | $56.00 | $56.20 | $54.81 | $55.39 | $55.39 | 1,576,250 |
| 2022-03-21 | $53.80 | $58.22 | $53.80 | $55.62 | $55.62 | 3,464,940 |
| 2022-03-18 | $54.00 | $54.50 | $52.50 | $53.80 | $53.80 | 2,892,400 |
| 2022-03-17 | $54.29 | $56.37 | $53.62 | $54.82 | $54.82 | 3,984,470 |
| 2022-03-16 | $51.60 | $53.80 | $50.24 | $53.80 | $53.80 | 3,258,290 |
| 2022-03-15 | $51.02 | $53.20 | $50.68 | $50.79 | $50.79 | 3,283,110 |
| 2022-03-14 | $52.01 | $52.80 | $50.75 | $51.65 | $51.65 | 3,150,920 |
| 2022-03-11 | $50.00 | $53.28 | $49.52 | $53.02 | $53.02 | 3,339,520 |
| 2022-03-10 | $50.73 | $52.15 | $50.38 | $51.26 | $51.26 | 3,448,720 |
| 2022-03-09 | $50.00 | $50.51 | $47.22 | $48.99 | $48.99 | 3,276,630 |
| 2022-03-08 | $51.99 | $53.00 | $49.39 | $50.05 | $50.05 | 4,917,950 |
| 2022-03-07 | $53.26 | $55.20 | $51.21 | $51.99 | $51.99 | 4,039,990 |
| 2022-03-04 | $54.00 | $56.40 | $53.72 | $54.72 | $54.72 | 3,782,550 |
| 2022-03-03 | $59.00 | $59.00 | $55.00 | $55.25 | $55.25 | 5,791,830 |
| 2022-03-02 | $61.24 | $61.82 | $60.20 | $61.40 | $61.40 | 2,667,280 |
| 2022-03-01 | $60.79 | $62.84 | $59.34 | $62.52 | $62.52 | 4,413,530 |
| 2022-02-28 | $58.05 | $60.14 | $58.05 | $60.10 | $60.10 | 3,352,590 |
| 2022-02-25 | $58.62 | $59.39 | $57.20 | $57.63 | $57.63 | 2,515,180 |
| 2022-02-24 | $58.80 | $60.65 | $56.56 | $57.54 | $57.54 | 4,556,120 |
| 2022-02-23 | $56.99 | $59.38 | $56.99 | $59.38 | $59.38 | 3,481,650 |
| 2022-02-22 | $56.88 | $58.56 | $56.00 | $57.54 | $57.54 | 3,156,050 |
| 2022-02-21 | $55.26 | $57.73 | $55.08 | $56.99 | $56.99 | 2,235,720 |
| 2022-02-18 | $54.82 | $55.86 | $54.45 | $55.75 | $55.75 | 2,349,890 |
| 2022-02-17 | $56.50 | $58.28 | $56.01 | $56.32 | $56.32 | 4,264,350 |
| 2022-02-16 | $57.23 | $57.26 | $55.81 | $56.30 | $56.30 | 2,395,310 |
| 2022-02-15 | $55.66 | $57.50 | $55.35 | $57.31 | $57.31 | 3,656,060 |
| 2022-02-14 | $53.40 | $56.15 | $53.00 | $55.55 | $55.55 | 2,586,420 |
| 2022-02-11 | $54.94 | $56.89 | $54.22 | $54.30 | $54.30 | 3,343,750 |
| 2022-02-10 | $55.03 | $56.19 | $53.55 | $55.62 | $55.62 | 3,831,610 |
| 2022-02-09 | $55.99 | $56.09 | $53.50 | $55.03 | $55.03 | 3,763,140 |
| 2022-02-08 | $56.63 | $57.29 | $54.85 | $55.66 | $55.66 | 4,572,240 |
| 2022-02-07 | $56.00 | $58.99 | $54.98 | $57.05 | $57.05 | 7,214,950 |
| 2022-02-04 | $54.10 | $54.10 | $54.10 | $54.10 | $54.10 | 0 |
| 2022-02-03 | $54.10 | $54.10 | $54.10 | $54.10 | $54.10 | 0 |
| 2022-02-02 | $54.10 | $54.10 | $54.10 | $54.10 | $54.10 | 0 |
| 2022-02-01 | $54.10 | $54.10 | $54.10 | $54.10 | $54.10 | 0 |
| 2022-01-28 | $49.88 | $56.09 | $49.86 | $54.10 | $54.10 | 8,165,180 |
| 2022-01-27 | $48.70 | $49.38 | $47.22 | $47.25 | $47.25 | 1,160,600 |
| 2022-01-26 | $48.50 | $49.68 | $48.15 | $48.97 | $48.97 | 1,488,290 |
| 2022-01-25 | $50.35 | $51.17 | $48.20 | $48.20 | $48.20 | 1,767,320 |
| 2022-01-24 | $48.74 | $51.13 | $48.74 | $50.62 | $50.62 | 2,252,240 |
| 2022-01-21 | $49.19 | $49.79 | $48.44 | $48.96 | $48.96 | 1,617,130 |
| 2022-01-20 | $51.50 | $51.76 | $48.86 | $49.25 | $49.25 | 2,558,850 |
| 2022-01-19 | $52.55 | $52.93 | $50.80 | $51.50 | $51.50 | 2,455,660 |
| 2022-01-18 | $55.50 | $55.50 | $52.55 | $52.70 | $52.70 | 2,690,450 |
| 2022-01-17 | $54.43 | $55.35 | $52.72 | $55.35 | $55.35 | 2,115,280 |
| 2022-01-14 | $53.30 | $54.53 | $52.52 | $54.03 | $54.03 | 1,842,520 |
| 2022-01-13 | $55.00 | $55.00 | $52.85 | $53.36 | $53.36 | 1,738,500 |
| 2022-01-12 | $53.18 | $54.81 | $53.18 | $54.81 | $54.81 | 2,356,830 |
| 2022-01-11 | $54.90 | $54.98 | $52.50 | $52.92 | $52.92 | 2,570,810 |
| 2022-01-10 | $54.00 | $54.99 | $53.12 | $54.85 | $54.85 | 1,629,660 |
| 2022-01-07 | $56.50 | $57.30 | $53.81 | $54.07 | $54.07 | 2,523,300 |
| 2022-01-06 | $55.82 | $57.57 | $55.62 | $57.00 | $57.00 | 1,534,850 |
| 2022-01-05 | $58.00 | $58.01 | $55.71 | $56.39 | $56.39 | 2,056,590 |
| 2022-01-04 | $63.18 | $63.18 | $58.15 | $58.40 | $58.40 | 3,170,700 |
| 2022-01-03 | $61.83 | $61.83 | $61.83 | $61.83 | $61.83 | 0 |
| 2021-12-31 | $61.80 | $62.28 | $60.90 | $61.83 | $61.83 | 2,006,150 |
| 2021-12-30 | $61.80 | $62.50 | $61.18 | $61.80 | $61.80 | 2,424,120 |
| 2021-12-29 | $61.11 | $62.99 | $60.52 | $62.05 | $62.05 | 3,073,740 |
| 2021-12-28 | $60.16 | $61.70 | $60.03 | $61.70 | $61.70 | 2,255,470 |
| 2021-12-27 | $60.85 | $61.15 | $58.89 | $60.19 | $60.19 | 1,779,130 |
| 2021-12-24 | $64.00 | $64.66 | $59.70 | $60.01 | $60.01 | 3,210,480 |
| 2021-12-23 | $64.18 | $64.69 | $62.61 | $62.85 | $62.85 | 2,479,590 |
| 2021-12-22 | $64.20 | $65.80 | $63.40 | $63.99 | $63.99 | 2,177,700 |
| 2021-12-21 | $64.55 | $64.59 | $63.26 | $64.50 | $64.50 | 1,854,610 |
| 2021-12-20 | $67.32 | $67.57 | $64.01 | $64.50 | $64.50 | 2,677,550 |
| 2021-12-17 | $70.16 | $70.16 | $67.00 | $67.03 | $67.03 | 2,291,990 |
| 2021-12-16 | $71.50 | $71.60 | $69.01 | $70.16 | $70.16 | 2,301,700 |
| 2021-12-15 | $71.18 | $72.22 | $70.30 | $70.97 | $70.97 | 1,992,200 |
| 2021-12-14 | $73.47 | $73.75 | $69.39 | $71.20 | $71.20 | 2,906,780 |
| 2021-12-13 | $75.24 | $76.00 | $70.90 | $72.40 | $72.40 | 3,697,710 |
| 2021-12-10 | $74.52 | $75.96 | $74.01 | $75.50 | $75.50 | 1,619,590 |
| 2021-12-09 | $78.54 | $78.86 | $73.68 | $74.52 | $74.52 | 2,559,290 |
| 2021-12-08 | $77.58 | $79.99 | $76.60 | $77.05 | $77.05 | 2,058,070 |
| 2021-12-07 | $81.00 | $82.40 | $75.77 | $76.85 | $76.85 | 3,099,860 |
| 2021-12-06 | $83.50 | $83.52 | $79.77 | $80.33 | $80.33 | 2,778,070 |
| 2021-12-03 | $82.95 | $82.95 | $82.95 | $82.95 | $82.95 | 2,771,950 |
| 2021-12-02 | $82.46 | $82.46 | $82.46 | $82.46 | $82.46 | 3,683,710 |
| 2021-12-01 | $85.11 | $88.56 | $83.77 | $85.42 | $85.42 | 2,748,270 |
| 2021-11-30 | $82.68 | $87.30 | $82.41 | $84.19 | $84.19 | 5,300,680 |
| 2021-11-29 | $76.92 | $83.66 | $76.72 | $82.50 | $82.50 | 5,405,890 |
| 2021-11-26 | $72.47 | $78.87 | $71.58 | $77.97 | $77.97 | 4,984,350 |
| 2021-11-25 | $73.87 | $74.87 | $71.52 | $72.04 | $72.04 | 4,817,930 |
| 2021-11-24 | $71.00 | $74.43 | $70.13 | $73.03 | $73.03 | 5,832,680 |
| 2021-11-23 | $68.77 | $72.12 | $67.50 | $70.50 | $70.50 | 4,642,850 |
| 2021-11-22 | $64.84 | $70.48 | $64.20 | $69.61 | $69.61 | 6,727,940 |
| 2021-11-19 | $58.92 | $65.30 | $58.71 | $64.67 | $64.67 | 6,302,200 |
| 2021-11-18 | $57.21 | $60.50 | $57.07 | $59.36 | $59.36 | 3,570,690 |
| 2021-11-17 | $56.75 | $58.28 | $56.38 | $57.79 | $57.79 | 2,122,250 |
| 2021-11-16 | $58.90 | $59.32 | $56.25 | $56.67 | $56.67 | 3,094,830 |
| 2021-11-15 | $61.00 | $61.07 | $58.50 | $59.31 | $59.31 | 2,739,900 |
| 2021-11-12 | $61.87 | $62.10 | $60.02 | $60.66 | $60.66 | 3,133,690 |
| 2021-11-11 | $61.09 | $62.57 | $61.02 | $61.50 | $61.50 | 2,795,570 |
| 2021-11-10 | $63.73 | $64.29 | $59.00 | $60.95 | $60.95 | 5,053,150 |
| 2021-11-09 | $65.32 | $65.90 | $63.26 | $64.60 | $64.60 | 4,164,930 |
| 2021-11-08 | $63.48 | $66.91 | $61.96 | $65.99 | $65.99 | 6,194,170 |
| 2021-11-05 | $64.10 | $64.10 | $64.10 | $64.10 | $64.10 | 10,009,390 |
| 2021-11-04 | $58.85 | $64.78 | $58.50 | $64.10 | $64.10 | 8,891,970 |
| 2021-11-03 | $59.28 | $59.28 | $57.68 | $58.85 | $58.85 | 2,029,660 |
| 2021-11-02 | $60.14 | $60.30 | $57.99 | $59.63 | $59.63 | 3,232,600 |
| 2021-11-01 | $55.52 | $60.90 | $55.51 | $59.91 | $59.91 | 5,083,300 |
| 2021-10-29 | $55.06 | $56.99 | $54.01 | $55.87 | $55.87 | 3,001,950 |
| 2021-10-28 | $57.23 | $57.88 | $53.69 | $53.96 | $53.96 | 4,265,290 |
| 2021-10-27 | $55.90 | $59.89 | $55.90 | $58.21 | $58.21 | 5,281,960 |
| 2021-10-26 | $58.00 | $63.31 | $57.00 | $59.15 | $59.15 | 8,931,170 |
| 2021-10-25 | $50.66 | $55.67 | $50.64 | $55.13 | $55.13 | 3,814,790 |
| 2021-10-22 | $50.93 | $51.19 | $49.64 | $50.56 | $50.56 | 1,236,930 |
| 2021-10-21 | $49.83 | $51.14 | $49.35 | $50.96 | $50.96 | 1,497,220 |
| 2021-10-20 | $48.44 | $50.99 | $48.31 | $50.45 | $50.45 | 1,953,500 |
| 2021-10-19 | $49.29 | $51.22 | $48.80 | $49.16 | $49.16 | 1,640,670 |
| 2021-10-18 | $47.61 | $49.00 | $47.50 | $49.00 | $49.00 | 1,480,530 |
| 2021-10-15 | $47.60 | $48.61 | $46.91 | $47.99 | $47.99 | 1,202,530 |
| 2021-10-14 | $47.10 | $48.62 | $47.00 | $47.76 | $47.76 | 1,160,290 |
| 2021-10-13 | $47.02 | $47.91 | $46.80 | $47.89 | $47.89 | 1,178,890 |
| 2021-10-12 | $50.36 | $50.44 | $46.35 | $46.96 | $46.96 | 2,051,720 |
| 2021-10-11 | $50.96 | $50.98 | $49.22 | $49.72 | $49.72 | 1,259,630 |
| 2021-10-08 | $51.61 | $52.94 | $50.00 | $50.81 | $50.81 | 1,328,000 |
| 2021-10-07 | $51.53 | $51.53 | $51.53 | $51.53 | $51.53 | 0 |
| 2021-10-06 | $51.53 | $51.53 | $51.53 | $51.53 | $51.53 | 0 |
| 2021-09-30 | $49.88 | $51.97 | $49.30 | $51.53 | $51.53 | 1,647,450 |
| 2021-09-29 | $50.23 | $52.35 | $49.01 | $49.01 | $49.01 | 1,896,380 |
| 2021-09-28 | $52.80 | $52.98 | $51.42 | $51.56 | $51.56 | 1,155,540 |
| 2021-09-27 | $55.21 | $55.76 | $50.60 | $52.66 | $52.66 | 2,188,550 |
| 2021-09-24 | $55.70 | $56.19 | $53.52 | $55.00 | $55.00 | 2,176,650 |
| 2021-09-23 | $56.11 | $58.18 | $55.79 | $56.10 | $56.10 | 2,974,160 |
| 2021-09-22 | $54.40 | $57.25 | $54.21 | $56.44 | $56.44 | 2,776,590 |
| 2021-09-21 | $55.88 | $55.88 | $55.88 | $55.88 | $55.88 | 0 |
| 2021-09-20 | $55.88 | $55.88 | $55.88 | $55.88 | $55.88 | 0 |
| 2021-09-17 | $55.83 | $59.97 | $54.98 | $55.88 | $55.88 | 4,539,630 |
| 2021-09-16 | $59.17 | $59.88 | $55.00 | $55.27 | $55.27 | 5,363,280 |
| 2021-09-15 | $56.82 | $64.00 | $56.82 | $59.00 | $59.00 | 6,884,850 |
| 2021-09-14 | $49.80 | $58.58 | $49.51 | $55.48 | $55.48 | 5,697,960 |
| 2021-09-13 | $53.21 | $53.31 | $50.86 | $51.24 | $51.24 | 2,086,600 |
| 2021-09-10 | $54.82 | $54.82 | $52.01 | $53.21 | $53.21 | 1,934,760 |
| 2021-09-09 | $55.69 | $57.12 | $53.65 | $54.82 | $54.82 | 1,820,600 |
| 2021-09-08 | $55.02 | $57.00 | $54.98 | $56.40 | $56.40 | 2,335,960 |
| 2021-09-07 | $52.22 | $56.25 | $52.22 | $56.16 | $56.16 | 3,161,080 |
| 2021-09-06 | $51.50 | $53.10 | $50.70 | $53.03 | $53.03 | 1,892,760 |
| 2021-09-03 | $55.00 | $56.58 | $52.20 | $52.30 | $52.30 | 2,980,080 |
| 2021-09-02 | $55.49 | $57.13 | $54.38 | $55.40 | $55.40 | 3,060,560 |
| 2021-09-01 | $60.41 | $61.80 | $56.91 | $57.67 | $57.67 | 4,138,700 |
| 2021-08-31 | $57.61 | $59.18 | $54.64 | $58.00 | $58.00 | 4,661,640 |
| 2021-08-30 | $56.50 | $59.69 | $56.28 | $57.39 | $57.39 | 4,395,840 |
| 2021-08-27 | $60.00 | $60.00 | $57.13 | $58.51 | $58.51 | 6,973,610 |
| 2021-08-26 | $57.57 | $64.74 | $57.57 | $62.17 | $62.17 | 9,716,910 |
| 2021-08-25 | $54.01 | $55.83 | $52.62 | $53.95 | $53.95 | 2,980,580 |
| 2021-08-24 | $52.29 | $54.48 | $51.13 | $53.85 | $53.85 | 2,913,250 |
| 2021-08-23 | $51.13 | $52.51 | $50.00 | $52.29 | $52.29 | 2,040,630 |
| 2021-08-20 | $51.80 | $52.35 | $49.50 | $51.13 | $51.13 | 2,815,600 |
| 2021-08-19 | $52.00 | $53.60 | $50.00 | $52.50 | $52.50 | 3,551,310 |
| 2021-08-18 | $55.98 | $57.91 | $55.02 | $56.38 | $56.38 | 2,033,930 |
| 2021-08-17 | $58.00 | $59.00 | $55.96 | $56.23 | $56.23 | 2,683,820 |
| 2021-08-16 | $62.15 | $62.25 | $58.13 | $58.83 | $58.83 | 3,721,100 |
| 2021-08-13 | $63.44 | $65.39 | $62.03 | $63.00 | $63.00 | 4,566,240 |
| 2021-08-12 | $62.25 | $64.19 | $59.60 | $63.50 | $63.50 | 4,731,740 |
| 2021-08-11 | $59.13 | $62.88 | $58.30 | $62.27 | $62.27 | 4,705,920 |
| 2021-08-10 | $62.58 | $62.90 | $58.25 | $59.79 | $59.79 | 4,701,220 |
| 2021-08-09 | $64.52 | $64.86 | $59.33 | $61.29 | $61.29 | 4,686,470 |
| 2021-08-06 | $67.93 | $69.44 | $63.95 | $64.88 | $64.88 | 6,756,350 |
| 2021-08-05 | $61.99 | $65.57 | $59.46 | $64.93 | $64.93 | 6,348,110 |
| 2021-08-04 | $58.20 | $62.72 | $56.80 | $61.60 | $61.60 | 4,786,300 |
| 2021-08-03 | $62.95 | $63.36 | $56.00 | $56.50 | $56.50 | 4,498,710 |
| 2021-08-02 | $60.18 | $65.49 | $60.18 | $62.66 | $62.66 | 5,046,810 |
| 2021-07-30 | $60.39 | $65.59 | $59.39 | $61.93 | $61.93 | 5,191,770 |
| 2021-07-29 | $55.94 | $58.75 | $54.71 | $58.63 | $58.63 | 3,671,140 |
| 2021-07-28 | $56.00 | $57.00 | $52.21 | $54.20 | $54.20 | 3,062,390 |
| 2021-07-27 | $62.07 | $63.69 | $56.00 | $57.60 | $57.60 | 3,854,870 |
| 2021-07-26 | $64.60 | $66.92 | $59.80 | $62.06 | $62.06 | 4,069,720 |
| 2021-07-23 | $63.00 | $65.97 | $62.30 | $64.40 | $64.40 | 5,235,670 |
| 2021-07-22 | $63.00 | $64.00 | $59.61 | $61.94 | $61.94 | 3,854,010 |
| 2021-07-21 | $59.34 | $62.66 | $59.34 | $61.15 | $61.15 | 3,730,210 |
| 2021-07-20 | $58.00 | $61.28 | $56.60 | $59.70 | $59.70 | 3,199,960 |
| 2021-07-19 | $59.42 | $63.64 | $59.00 | $59.07 | $59.07 | 5,306,180 |
| 2021-07-16 | $56.00 | $59.44 | $55.52 | $58.77 | $58.77 | 3,429,380 |
| 2021-07-15 | $55.95 | $57.83 | $54.94 | $56.94 | $56.94 | 2,848,150 |
| 2021-07-14 | $59.60 | $59.87 | $56.10 | $56.52 | $56.52 | 3,446,710 |
| 2021-07-13 | $62.74 | $62.74 | $58.88 | $60.38 | $60.38 | 4,623,870 |
| 2021-07-12 | $62.28 | $64.11 | $61.50 | $63.66 | $63.66 | 5,862,550 |
| 2021-07-09 | $65.19 | $66.20 | $62.00 | $64.64 | $64.64 | 6,416,380 |
| 2021-07-08 | $56.90 | $68.21 | $56.50 | $68.21 | $68.21 | 7,338,450 |
| 2021-07-07 | $53.98 | $58.00 | $53.81 | $56.84 | $56.84 | 3,544,540 |
| 2021-07-06 | $56.48 | $57.08 | $52.18 | $54.99 | $54.99 | 3,185,690 |
| 2021-07-05 | $58.88 | $58.97 | $54.47 | $56.20 | $56.20 | 3,617,510 |
| 2021-07-02 | $52.00 | $56.64 | $51.75 | $55.90 | $55.90 | 3,358,950 |
| 2021-07-01 | $54.90 | $54.98 | $52.50 | $52.60 | $52.60 | 1,831,200 |
| 2021-06-30 | $51.29 | $55.88 | $50.89 | $54.60 | $54.60 | 3,001,980 |
| 2021-06-29 | $51.66 | $52.98 | $50.40 | $51.63 | $51.63 | 1,363,840 |
| 2021-06-28 | $51.82 | $54.29 | $51.49 | $52.05 | $52.05 | 1,872,330 |
| 2021-06-25 | $52.45 | $52.45 | $49.63 | $51.99 | $51.99 | 1,700,740 |
| 2021-06-24 | $52.94 | $53.17 | $51.40 | $51.51 | $51.51 | 1,504,930 |
| 2021-06-23 | $53.04 | $53.55 | $52.00 | $53.19 | $53.19 | 1,593,770 |
| 2021-06-22 | $53.46 | $53.86 | $51.47 | $53.00 | $53.00 | 2,093,710 |
| 2021-06-21 | $49.45 | $53.16 | $49.45 | $52.70 | $52.70 | 2,980,820 |
| 2021-06-18 | $47.47 | $50.38 | $46.95 | $50.28 | $50.18 | 2,611,130 |
| 2021-06-17 | $46.70 | $48.20 | $46.61 | $47.30 | $47.20 | 2,086,510 |
| 2021-06-16 | $49.99 | $50.31 | $46.01 | $46.65 | $46.55 | 3,391,020 |
| 2021-06-15 | $51.42 | $53.44 | $49.81 | $50.65 | $50.54 | 2,905,130 |
| 2021-06-14 | $52.02 | $52.02 | $52.02 | $52.02 | $51.91 | 0 |
| 2021-06-11 | $52.77 | $53.11 | $51.03 | $52.02 | $51.91 | 2,442,820 |
| 2021-06-10 | $52.26 | $54.80 | $50.50 | $52.90 | $52.79 | 4,283,570 |
| 2021-06-09 | $51.69 | $53.21 | $51.50 | $51.80 | $51.69 | 2,650,420 |
| 2021-06-08 | $49.98 | $54.88 | $49.98 | $52.09 | $51.98 | 4,516,990 |
| 2021-06-07 | $50.63 | $51.75 | $49.45 | $50.00 | $49.90 | 3,470,210 |
| 2021-06-04 | $45.42 | $53.51 | $45.42 | $50.88 | $50.77 | 5,700,510 |
| 2021-06-03 | $45.89 | $47.50 | $44.85 | $45.58 | $45.49 | 2,801,140 |
| 2021-06-02 | $46.55 | $48.04 | $45.71 | $45.81 | $45.71 | 3,173,480 |
| 2021-06-01 | $45.64 | $46.80 | $45.33 | $46.18 | $46.08 | 4,377,400 |
| 2021-05-31 | $43.20 | $46.50 | $43.00 | $45.71 | $45.61 | 5,121,550 |
| 2021-05-28 | $40.93 | $43.68 | $40.58 | $43.07 | $42.98 | 5,147,760 |
| 2021-05-27 | $40.10 | $41.00 | $40.01 | $40.48 | $40.40 | 1,470,010 |
| 2021-05-26 | $40.60 | $41.26 | $40.22 | $40.29 | $40.21 | 1,678,230 |
| 2021-05-25 | $40.21 | $41.00 | $40.10 | $40.60 | $40.52 | 2,242,040 |
| 2021-05-24 | $43.75 | $44.68 | $41.15 | $41.20 | $41.11 | 3,187,670 |
| 2021-05-21 | $40.99 | $42.12 | $40.34 | $40.36 | $40.28 | 1,771,710 |
| 2021-05-20 | $40.81 | $41.43 | $40.30 | $40.90 | $40.81 | 1,788,740 |
| 2021-05-19 | $39.28 | $41.87 | $39.28 | $41.36 | $41.27 | 2,856,530 |
| 2021-05-18 | $39.15 | $39.93 | $38.95 | $39.68 | $39.60 | 1,176,110 |
| 2021-05-17 | $38.78 | $40.60 | $38.33 | $39.35 | $39.27 | 1,738,220 |
| 2021-05-14 | $38.20 | $38.89 | $38.11 | $38.76 | $38.68 | 850,790 |
| 2021-05-13 | $38.40 | $38.77 | $38.12 | $38.20 | $38.12 | 857,180 |
| 2021-05-12 | $38.11 | $38.93 | $37.86 | $38.77 | $38.69 | 908,580 |
| 2021-05-11 | $37.89 | $38.56 | $37.81 | $38.33 | $38.25 | 745,310 |
| 2021-05-10 | $38.77 | $39.10 | $37.96 | $38.01 | $37.93 | 1,014,420 |
| 2021-05-07 | $38.58 | $39.40 | $38.57 | $38.77 | $38.69 | 937,720 |
| 2021-05-06 | $39.28 | $39.90 | $38.64 | $38.71 | $38.63 | 1,336,160 |
| 2021-05-05 | $39.52 | $39.52 | $39.52 | $39.52 | $39.44 | 0 |
| 2021-05-04 | $39.52 | $39.52 | $39.52 | $39.52 | $39.44 | 0 |
| 2021-04-30 | $39.31 | $40.25 | $39.02 | $39.52 | $39.44 | 1,272,050 |
| 2021-04-29 | $39.95 | $39.95 | $39.40 | $39.59 | $39.51 | 899,840 |
| 2021-04-28 | $38.97 | $40.65 | $38.96 | $39.70 | $39.62 | 1,158,920 |
| 2021-04-27 | $40.80 | $40.80 | $39.18 | $39.26 | $39.18 | 2,035,680 |
| 2021-04-26 | $43.30 | $43.30 | $41.01 | $41.23 | $41.14 | 2,646,410 |
| 2021-04-23 | $42.35 | $43.86 | $41.92 | $42.99 | $42.90 | 2,347,200 |
| 2021-04-22 | $42.97 | $44.20 | $42.50 | $42.69 | $42.60 | 2,374,580 |
| 2021-04-21 | $43.68 | $44.22 | $42.00 | $42.64 | $42.55 | 3,201,230 |
| 2021-04-20 | $44.86 | $45.79 | $43.80 | $44.56 | $44.47 | 3,533,610 |
| 2021-04-19 | $41.28 | $45.89 | $41.28 | $44.86 | $44.77 | 4,968,830 |
| 2021-04-16 | $41.85 | $42.00 | $40.70 | $41.33 | $41.24 | 1,723,460 |
| 2021-04-15 | $42.29 | $42.30 | $41.18 | $41.83 | $41.74 | 2,034,580 |
| 2021-04-14 | $41.57 | $43.49 | $41.36 | $42.82 | $42.73 | 2,823,400 |
| 2021-04-13 | $41.16 | $42.57 | $40.82 | $41.40 | $41.31 | 2,000,720 |
| 2021-04-12 | $42.67 | $42.80 | $40.66 | $40.89 | $40.80 | 2,600,670 |
| 2021-04-09 | $40.98 | $44.36 | $40.47 | $42.84 | $42.75 | 3,971,010 |
| 2021-04-08 | $41.47 | $44.00 | $41.05 | $41.58 | $41.49 | 3,852,820 |
| 2021-04-07 | $39.61 | $41.50 | $39.55 | $40.83 | $40.74 | 1,904,820 |
| 2021-04-06 | $39.80 | $40.53 | $39.79 | $39.88 | $39.80 | 1,052,960 |
| 2021-04-05 | $39.52 | $39.52 | $39.52 | $39.52 | $39.44 | 0 |
| 2021-04-02 | $39.00 | $39.82 | $38.73 | $39.52 | $39.44 | 1,135,420 |
| 2021-04-01 | $39.00 | $39.46 | $38.60 | $39.27 | $39.19 | 1,120,090 |
| 2021-03-31 | $39.49 | $39.77 | $38.82 | $38.85 | $38.77 | 1,100,470 |
| 2021-03-30 | $40.44 | $40.44 | $39.30 | $39.43 | $39.35 | 1,516,540 |
| 2021-03-29 | $41.29 | $41.95 | $40.19 | $40.44 | $40.36 | 1,673,240 |
| 2021-03-26 | $40.15 | $42.50 | $39.66 | $41.52 | $41.43 | 2,290,480 |
| 2021-03-25 | $40.73 | $41.36 | $39.95 | $39.99 | $39.91 | 1,371,010 |
| 2021-03-24 | $41.72 | $41.98 | $40.30 | $40.70 | $40.62 | 2,076,880 |
| 2021-03-23 | $41.74 | $42.88 | $41.53 | $42.37 | $42.28 | 2,487,780 |
| 2021-03-22 | $41.21 | $42.47 | $41.21 | $41.88 | $41.79 | 2,248,270 |
| 2021-03-19 | $40.90 | $42.55 | $40.61 | $41.57 | $41.48 | 2,829,290 |
| 2021-03-18 | $39.01 | $42.00 | $39.01 | $41.98 | $41.89 | 3,539,210 |
| 2021-03-17 | $37.93 | $40.66 | $37.91 | $39.91 | $39.83 | 2,189,130 |
| 2021-03-16 | $38.76 | $39.35 | $37.98 | $38.24 | $38.16 | 1,450,500 |
| 2021-03-15 | $40.52 | $40.99 | $38.66 | $39.00 | $38.92 | 1,824,460 |
| 2021-03-12 | $42.50 | $43.13 | $40.89 | $41.05 | $40.96 | 2,034,100 |
| 2021-03-11 | $42.21 | $42.91 | $40.97 | $42.80 | $42.71 | 2,896,760 |
| 2021-03-10 | $41.02 | $45.90 | $41.02 | $42.77 | $42.68 | 4,185,260 |
| 2021-03-09 | $42.00 | $42.16 | $40.04 | $40.22 | $40.14 | 1,934,460 |
| 2021-03-08 | $41.60 | $43.30 | $41.14 | $42.50 | $42.41 | 2,452,910 |
| 2021-03-05 | $40.64 | $41.88 | $40.43 | $41.44 | $41.35 | 1,190,900 |
| 2021-03-04 | $43.10 | $43.15 | $41.20 | $41.39 | $41.30 | 1,880,490 |
| 2021-03-03 | $41.01 | $43.37 | $40.89 | $43.31 | $43.22 | 2,051,580 |
| 2021-03-02 | $43.01 | $43.08 | $40.80 | $41.23 | $41.14 | 1,242,880 |
| 2021-03-01 | $40.93 | $42.84 | $40.93 | $42.20 | $42.11 | 1,268,960 |
| 2021-02-26 | $41.54 | $42.08 | $40.86 | $40.86 | $40.77 | 1,489,880 |
| 2021-02-25 | $42.99 | $43.80 | $41.50 | $42.92 | $42.83 | 1,727,700 |
| 2021-02-24 | $42.40 | $43.64 | $42.21 | $42.45 | $42.36 | 1,427,140 |
| 2021-02-23 | $43.52 | $43.73 | $41.50 | $42.43 | $42.34 | 1,694,580 |
| 2021-02-22 | $43.00 | $44.98 | $43.00 | $44.13 | $44.04 | 2,001,170 |
| 2021-02-19 | $42.60 | $43.48 | $42.00 | $43.47 | $43.38 | 1,253,200 |
| 2021-02-18 | $42.98 | $43.46 | $42.30 | $42.47 | $42.38 | 1,380,370 |
| 2021-02-17 | $42.13 | $42.13 | $42.13 | $42.13 | $42.04 | 0 |
| 2021-02-16 | $42.13 | $42.13 | $42.13 | $42.13 | $42.04 | 0 |
| 2021-02-15 | $42.13 | $42.13 | $42.13 | $42.13 | $42.04 | 0 |
| 2021-02-12 | $42.13 | $42.13 | $42.13 | $42.13 | $42.04 | 0 |
| 2021-02-11 | $42.13 | $42.13 | $42.13 | $42.13 | $42.04 | 0 |
| 2021-02-10 | $41.69 | $43.08 | $41.69 | $42.13 | $42.04 | 1,369,800 |
| 2021-02-09 | $39.91 | $42.30 | $39.91 | $41.67 | $41.58 | 1,446,280 |
| 2021-02-08 | $41.30 | $41.50 | $39.80 | $40.37 | $40.29 | 1,543,790 |
| 2021-02-05 | $44.75 | $45.82 | $41.18 | $41.18 | $41.09 | 2,298,200 |
| 2021-02-04 | $46.30 | $46.74 | $43.43 | $44.75 | $44.66 | 2,145,380 |
| 2021-02-03 | $48.00 | $48.57 | $46.20 | $46.61 | $46.51 | 1,935,180 |
| 2021-02-02 | $48.70 | $49.45 | $47.80 | $47.96 | $47.86 | 1,686,360 |
| 2021-02-01 | $47.00 | $49.20 | $47.00 | $48.94 | $48.84 | 1,800,200 |
| 2021-01-29 | $49.78 | $50.50 | $46.25 | $47.50 | $47.40 | 2,580,110 |
| 2021-01-28 | $49.78 | $51.81 | $49.38 | $49.64 | $49.54 | 1,520,080 |
| 2021-01-27 | $49.80 | $51.87 | $48.71 | $51.20 | $51.09 | 2,173,110 |
| 2021-01-26 | $51.65 | $52.36 | $49.52 | $49.86 | $49.76 | 2,283,510 |
| 2021-01-25 | $50.90 | $52.56 | $50.46 | $51.48 | $51.37 | 2,297,140 |
| 2021-01-22 | $53.57 | $53.79 | $51.37 | $51.39 | $51.28 | 3,189,860 |
| 2021-01-21 | $53.09 | $55.33 | $51.87 | $54.28 | $54.17 | 3,843,480 |
| 2021-01-20 | $52.58 | $55.03 | $52.08 | $53.83 | $53.72 | 3,047,340 |
| 2021-01-19 | $54.00 | $55.84 | $52.87 | $52.90 | $52.79 | 3,818,760 |
| 2021-01-18 | $55.69 | $58.00 | $54.12 | $54.20 | $54.09 | 4,669,480 |
| 2021-01-15 | $50.20 | $56.60 | $49.70 | $55.59 | $55.47 | 4,901,150 |
| 2021-01-14 | $50.20 | $51.30 | $48.18 | $50.75 | $50.64 | 3,130,800 |
| 2021-01-13 | $54.09 | $54.39 | $50.68 | $51.38 | $51.27 | 3,780,090 |
| 2021-01-12 | $53.10 | $54.54 | $52.00 | $54.09 | $53.98 | 2,796,810 |
| 2021-01-11 | $56.50 | $57.69 | $53.86 | $54.41 | $54.30 | 3,627,760 |
| 2021-01-08 | $58.25 | $58.98 | $55.13 | $55.41 | $55.29 | 3,956,440 |
| 2021-01-07 | $61.01 | $61.77 | $57.00 | $57.00 | $56.88 | 5,805,140 |
| 2021-01-06 | $63.71 | $65.40 | $59.67 | $61.97 | $61.84 | 7,615,700 |
| 2021-01-05 | $68.18 | $71.86 | $64.50 | $65.70 | $65.56 | 11,929,910 |
| 2021-01-04 | $60.00 | $63.71 | $57.84 | $63.71 | $63.58 | 6,622,560 |
| 2021-01-01 | $53.09 | $53.09 | $53.09 | $53.09 | $52.98 | 0 |
| 2020-12-31 | $51.99 | $53.86 | $51.00 | $53.09 | $52.98 | 2,375,250 |
| 2020-12-30 | $50.93 | $52.66 | $50.63 | $52.00 | $51.89 | 2,248,950 |
| 2020-12-29 | $54.78 | $54.78 | $50.00 | $51.00 | $50.89 | 3,094,160 |
| 2020-12-28 | $54.28 | $55.50 | $52.88 | $54.96 | $54.85 | 2,090,700 |
| 2020-12-25 | $52.50 | $54.44 | $52.00 | $54.24 | $54.13 | 2,256,270 |
| 2020-12-24 | $56.50 | $56.88 | $53.00 | $53.14 | $53.03 | 3,292,570 |
| 2020-12-23 | $56.07 | $59.00 | $56.07 | $56.96 | $56.84 | 3,019,150 |
| 2020-12-22 | $59.80 | $59.93 | $56.90 | $56.90 | $56.78 | 3,626,980 |
| 2020-12-21 | $58.23 | $61.80 | $58.23 | $60.51 | $60.38 | 4,852,690 |
| 2020-12-18 | $56.41 | $59.80 | $55.38 | $58.02 | $57.90 | 3,817,390 |
| 2020-12-17 | $55.01 | $56.63 | $53.88 | $56.40 | $56.28 | 2,640,980 |
| 2020-12-16 | $57.70 | $58.35 | $55.22 | $55.39 | $55.27 | 2,037,920 |
| 2020-12-15 | $58.00 | $58.90 | $56.25 | $57.53 | $57.41 | 2,238,260 |
| 2020-12-14 | $56.12 | $59.20 | $54.87 | $58.60 | $58.48 | 3,349,660 |
| 2020-12-11 | $55.90 | $57.68 | $54.68 | $56.43 | $56.31 | 2,509,390 |
| 2020-12-10 | $57.92 | $58.97 | $56.29 | $56.99 | $56.87 | 2,927,890 |
| 2020-12-09 | $61.19 | $62.49 | $57.28 | $57.92 | $57.80 | 3,966,330 |
| 2020-12-08 | $59.75 | $62.30 | $59.51 | $61.83 | $61.70 | 4,252,730 |
| 2020-12-07 | $59.00 | $60.50 | $58.11 | $59.33 | $59.21 | 2,322,100 |
| 2020-12-04 | $58.51 | $59.70 | $58.37 | $59.30 | $59.18 | 2,335,260 |
| 2020-12-03 | $60.29 | $60.53 | $58.43 | $59.04 | $58.92 | 4,303,460 |
| 2020-12-02 | $64.15 | $65.30 | $61.58 | $62.00 | $61.87 | 4,281,430 |
| 2020-12-01 | $61.10 | $63.28 | $60.30 | $63.00 | $62.87 | 4,385,420 |
| 2020-11-30 | $61.36 | $61.90 | $60.00 | $60.95 | $60.82 | 3,554,320 |
| 2020-11-27 | $65.70 | $65.70 | $60.80 | $61.90 | $61.77 | 6,600,930 |
| 2020-11-26 | $69.00 | $72.85 | $65.00 | $65.88 | $65.74 | 9,096,680 |
| 2020-11-25 | $67.10 | $74.47 | $67.10 | $71.00 | $70.85 | 11,082,490 |
| 2020-11-24 | $67.00 | $68.36 | $64.60 | $64.83 | $64.69 | 5,665,370 |
| 2020-11-23 | $64.14 | $70.00 | $63.40 | $67.77 | $67.63 | 7,601,420 |
| 2020-11-20 | $62.37 | $64.85 | $62.36 | $63.99 | $63.86 | 5,209,750 |
| 2020-11-19 | $64.50 | $64.82 | $61.88 | $62.32 | $62.19 | 4,647,370 |
| 2020-11-18 | $63.39 | $65.96 | $63.00 | $63.99 | $63.86 | 5,829,860 |
| 2020-11-17 | $67.60 | $71.00 | $63.60 | $65.25 | $65.11 | 7,877,840 |
| 2020-11-16 | $67.02 | $68.95 | $64.52 | $67.67 | $67.53 | 6,814,150 |
| 2020-11-13 | $70.00 | $72.30 | $65.50 | $69.20 | $69.06 | 8,899,800 |
| 2020-11-12 | $70.01 | $72.87 | $67.06 | $68.30 | $68.16 | 9,629,800 |
| 2020-11-11 | $74.91 | $79.00 | $69.58 | $71.50 | $71.35 | 12,881,530 |
| 2020-11-10 | $66.01 | $76.11 | $64.00 | $69.00 | $68.86 | 11,757,210 |
| 2020-11-09 | $64.22 | $66.77 | $62.66 | $66.69 | $66.55 | 9,113,040 |
| 2020-11-06 | $71.03 | $72.79 | $62.26 | $64.22 | $64.09 | 11,769,040 |
| 2020-11-05 | $57.01 | $66.98 | $56.12 | $66.98 | $66.84 | 9,832,100 |
| 2020-11-04 | $55.65 | $57.59 | $55.03 | $55.82 | $55.70 | 4,823,250 |
| 2020-11-03 | $56.90 | $57.79 | $54.46 | $55.40 | $55.28 | 4,495,550 |
| 2020-11-02 | $54.03 | $56.58 | $54.03 | $56.00 | $55.88 | 4,360,360 |
| 2020-10-30 | $61.29 | $61.90 | $54.80 | $55.06 | $54.95 | 7,226,310 |
| 2020-10-29 | $59.17 | $62.28 | $58.07 | $61.29 | $61.16 | 8,213,210 |
| 2020-10-28 | $59.00 | $64.69 | $58.00 | $62.29 | $62.16 | 10,232,360 |
| 2020-10-27 | $60.30 | $61.09 | $56.30 | $58.89 | $58.77 | 6,902,530 |
| 2020-10-26 | $61.00 | $63.38 | $58.88 | $62.17 | $62.04 | 7,340,150 |
| 2020-10-23 | $61.00 | $63.50 | $57.88 | $59.60 | $59.48 | 8,138,620 |
| 2020-10-22 | $59.00 | $63.80 | $57.51 | $59.53 | $59.41 | 8,652,170 |
| 2020-10-21 | $57.80 | $60.33 | $57.18 | $57.92 | $57.80 | 7,843,830 |
| 2020-10-20 | $53.20 | $62.00 | $53.15 | $58.96 | $58.84 | 9,167,640 |
| 2020-10-19 | $55.05 | $55.85 | $53.61 | $53.61 | $53.50 | 4,880,160 |
| 2020-10-16 | $57.01 | $58.33 | $53.68 | $54.50 | $54.39 | 7,887,730 |
| 2020-10-15 | $58.60 | $64.75 | $57.00 | $59.00 | $58.88 | 9,528,500 |
| 2020-10-14 | $57.00 | $61.88 | $54.81 | $58.60 | $58.48 | 7,748,170 |
| 2020-10-13 | $55.91 | $57.80 | $53.57 | $56.85 | $56.73 | 7,315,050 |
| 2020-10-12 | $56.89 | $59.11 | $54.59 | $55.91 | $55.79 | 8,667,640 |
| 2020-10-09 | $51.78 | $56.32 | $51.25 | $53.50 | $53.39 | 8,552,230 |
| 2020-10-08 | $48.95 | $48.95 | $48.95 | $48.95 | $48.85 | 0 |
| 2020-10-07 | $48.95 | $48.95 | $48.95 | $48.95 | $48.85 | 0 |
| 2020-10-06 | $48.95 | $48.95 | $48.95 | $48.95 | $48.85 | 0 |
| 2020-10-05 | $48.95 | $48.95 | $48.95 | $48.95 | $48.85 | 0 |
| 2020-10-02 | $48.95 | $48.95 | $48.95 | $48.95 | $48.85 | 0 |
| 2020-10-01 | $48.95 | $48.95 | $48.95 | $48.95 | $48.85 | 0 |
| 2020-09-30 | $46.50 | $51.50 | $46.50 | $48.95 | $48.85 | 6,460,760 |
| 2020-09-29 | $48.75 | $49.90 | $47.30 | $47.39 | $47.29 | 5,224,310 |
| 2020-09-28 | $50.80 | $52.43 | $47.00 | $47.30 | $47.20 | 6,295,270 |
| 2020-09-25 | $55.00 | $56.50 | $51.79 | $51.80 | $51.69 | 6,710,700 |
| 2020-09-24 | $56.00 | $58.95 | $54.50 | $54.91 | $54.80 | 7,413,950 |
| 2020-09-23 | $58.00 | $59.88 | $57.01 | $58.28 | $58.16 | 7,943,900 |
| 2020-09-22 | $60.66 | $62.50 | $57.70 | $60.55 | $60.42 | 9,633,580 |
| 2020-09-21 | $60.10 | $65.72 | $55.55 | $63.12 | $62.99 | 11,672,120 |
| 2020-09-18 | $61.90 | $67.63 | $59.88 | $60.00 | $59.88 | 14,263,240 |
| 2020-09-17 | $70.00 | $73.00 | $59.05 | $60.00 | $59.88 | 17,864,620 |
Shenzhen XFH Technology Co. Ltd. (300890) News Headlines
Recent Shenzhen XFH Technology Co. Ltd. (300890) News
Similar Companies to Shenzhen XFH Technology Co. Ltd. (300890) 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 | -- | -- | -- |