Shenzhen Farben Information Technology Co Ltd (300925) Exchange: SHE
Data as of July 17, 2025
$23.72 ($-0.32) -1.33%
Shenzhen Farben Information Technology Co Ltd - Daily Information
Click for more stock information on Shenzhen Farben Information Technology Co Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $24.24 |
| Previous Close | $23.72 |
| High | $24.38 |
| Low | $23.53 |
| Adjusted Open | $24.24 |
| Previous Adjusted Close | $23.72 |
| Adjusted High | $24.38 |
| Adjusted Low | $23.53 |
About Shenzhen Farben Information Technology Co Ltd (300925)
Shenzhen Farben Information Technology Co Ltd
Invest in Shenzhen Farben Information Technology Co Ltd (300925)
Historical Stock Data for Shenzhen Farben Information Technology Co Ltd (300925)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-18 | $24.24 | $24.38 | $23.53 | $23.72 | $23.72 | 21,974,030 |
| 2025-06-17 | $24.38 | $24.42 | $23.81 | $24.04 | $24.04 | 28,776,370 |
| 2025-06-13 | $23.22 | $23.44 | $22.36 | $22.57 | $22.57 | 29,847,380 |
| 2025-06-12 | $21.65 | $23.49 | $21.59 | $22.93 | $22.93 | 48,028,460 |
| 2025-06-11 | $21.50 | $22.18 | $21.25 | $21.64 | $21.64 | 13,594,910 |
| 2025-06-10 | $22.11 | $22.20 | $21.17 | $21.46 | $21.46 | 16,853,530 |
| 2025-06-09 | $21.89 | $22.49 | $21.71 | $22.23 | $22.23 | 20,990,570 |
| 2025-06-06 | $22.00 | $23.34 | $21.91 | $22.09 | $22.09 | 31,381,260 |
| 2025-06-05 | $20.90 | $21.38 | $20.82 | $21.31 | $21.31 | 9,372,480 |
| 2025-06-04 | $20.64 | $20.91 | $20.53 | $20.88 | $20.88 | 5,553,380 |
| 2025-06-03 | $20.72 | $21.10 | $20.64 | $20.67 | $20.67 | 6,865,600 |
| 2025-05-30 | $21.11 | $21.35 | $20.65 | $20.71 | $20.71 | 8,924,150 |
| 2025-05-29 | $20.39 | $21.37 | $20.27 | $21.33 | $21.33 | 13,840,040 |
| 2025-05-28 | $20.40 | $20.61 | $20.21 | $20.31 | $20.31 | 6,163,190 |
| 2025-05-27 | $20.66 | $20.71 | $20.30 | $20.42 | $20.42 | 6,721,700 |
| 2025-05-26 | $20.46 | $20.84 | $20.39 | $20.76 | $20.76 | 6,931,020 |
| 2025-05-23 | $21.13 | $21.27 | $20.44 | $20.46 | $20.46 | 10,138,810 |
| 2025-05-22 | $21.23 | $21.50 | $21.10 | $21.13 | $21.13 | 6,200,090 |
| 2025-05-21 | $21.79 | $21.84 | $21.29 | $21.36 | $21.36 | 9,451,780 |
| 2025-05-20 | $21.87 | $21.99 | $21.63 | $21.90 | $21.90 | 7,139,220 |
| 2025-05-19 | $22.06 | $22.07 | $21.43 | $21.86 | $21.86 | 9,248,220 |
| 2025-05-16 | $22.00 | $22.36 | $21.71 | $21.98 | $21.98 | 9,181,130 |
| 2025-05-15 | $22.90 | $22.90 | $22.00 | $22.05 | $22.05 | 14,293,900 |
| 2025-05-14 | $22.60 | $23.28 | $22.40 | $23.07 | $23.07 | 18,456,010 |
| 2025-05-13 | $23.48 | $23.50 | $22.57 | $22.65 | $22.65 | 14,789,370 |
| 2025-05-12 | $23.00 | $23.30 | $22.43 | $23.09 | $23.09 | 22,159,620 |
| 2025-05-09 | $22.79 | $23.63 | $22.43 | $22.95 | $22.95 | 30,803,050 |
| 2025-05-08 | $22.63 | $23.12 | $22.43 | $22.80 | $22.80 | 17,846,750 |
| 2025-05-07 | $23.28 | $23.50 | $22.31 | $22.58 | $22.58 | 28,790,660 |
| 2025-05-06 | $22.00 | $23.26 | $21.88 | $23.15 | $23.15 | 29,681,600 |
| 2025-04-30 | $21.08 | $21.68 | $20.96 | $21.44 | $21.44 | 14,757,450 |
| 2025-04-29 | $21.00 | $21.10 | $20.42 | $20.84 | $20.84 | 8,731,550 |
| 2025-04-28 | $21.23 | $21.51 | $20.71 | $20.97 | $20.97 | 10,099,640 |
| 2025-04-25 | $20.80 | $21.25 | $20.63 | $20.89 | $20.89 | 8,919,100 |
| 2025-04-24 | $21.70 | $21.71 | $20.60 | $20.74 | $20.74 | 10,235,520 |
| 2025-04-23 | $21.35 | $21.70 | $21.30 | $21.49 | $21.49 | 10,486,380 |
| 2025-04-22 | $21.58 | $21.59 | $21.12 | $21.14 | $21.14 | 8,298,500 |
| 2025-04-21 | $20.88 | $21.50 | $20.70 | $21.50 | $21.50 | 9,433,250 |
| 2025-04-18 | $20.82 | $21.17 | $20.70 | $20.87 | $20.87 | 6,766,600 |
| 2025-04-17 | $20.86 | $21.27 | $20.76 | $20.87 | $20.87 | 8,046,100 |
| 2025-04-16 | $21.20 | $21.36 | $20.50 | $20.92 | $20.92 | 9,347,500 |
| 2025-04-15 | $21.27 | $21.52 | $21.07 | $21.25 | $21.25 | 8,033,700 |
| 2025-04-14 | $21.48 | $21.88 | $21.24 | $21.36 | $21.36 | 12,219,670 |
| 2025-04-11 | $20.71 | $21.46 | $20.68 | $21.13 | $21.13 | 12,976,410 |
| 2025-04-10 | $21.10 | $21.85 | $21.01 | $21.07 | $21.07 | 21,534,820 |
| 2025-04-09 | $19.25 | $20.65 | $18.01 | $20.50 | $20.50 | 22,947,100 |
| 2025-04-08 | $19.00 | $20.18 | $18.97 | $19.67 | $19.67 | 23,134,210 |
| 2025-04-07 | $20.82 | $21.38 | $18.37 | $18.37 | $18.37 | 24,253,580 |
| 2025-04-03 | $23.09 | $23.46 | $22.76 | $22.96 | $22.96 | 7,074,830 |
| 2025-04-02 | $23.30 | $23.65 | $23.20 | $23.32 | $23.32 | 5,824,210 |
| 2025-04-01 | $23.75 | $23.85 | $23.28 | $23.30 | $23.30 | 7,885,400 |
| 2025-03-31 | $23.30 | $23.65 | $22.70 | $23.57 | $23.57 | 11,816,900 |
| 2025-03-28 | $23.58 | $24.23 | $23.51 | $23.70 | $23.70 | 12,732,700 |
| 2025-03-27 | $23.55 | $23.89 | $23.30 | $23.50 | $23.50 | 9,766,870 |
| 2025-03-26 | $23.33 | $23.89 | $23.33 | $23.60 | $23.60 | 8,562,600 |
| 2025-03-25 | $24.20 | $24.28 | $23.30 | $23.42 | $23.42 | 11,424,190 |
| 2025-03-24 | $25.00 | $25.06 | $23.15 | $24.06 | $24.06 | 20,959,070 |
| 2025-03-21 | $25.74 | $26.03 | $25.00 | $25.00 | $25.00 | 17,093,860 |
| 2025-03-20 | $26.80 | $26.89 | $25.95 | $25.99 | $25.99 | 15,310,650 |
| 2025-03-19 | $27.35 | $27.67 | $26.67 | $26.71 | $26.71 | 16,190,790 |
| 2025-03-18 | $27.27 | $27.56 | $27.08 | $27.48 | $27.48 | 20,099,560 |
| 2025-03-17 | $26.94 | $28.22 | $26.93 | $27.48 | $27.48 | 35,745,970 |
| 2025-03-14 | $25.98 | $27.10 | $25.55 | $26.88 | $26.88 | 25,409,600 |
| 2025-03-13 | $26.09 | $26.70 | $25.77 | $26.25 | $26.25 | 19,233,710 |
| 2025-03-12 | $26.56 | $26.85 | $26.18 | $26.29 | $26.29 | 17,243,800 |
| 2025-03-11 | $26.00 | $26.35 | $25.81 | $26.15 | $26.15 | 13,592,300 |
| 2025-03-10 | $26.88 | $27.00 | $26.06 | $26.42 | $26.42 | 21,451,470 |
| 2025-03-07 | $27.01 | $28.28 | $26.89 | $27.26 | $27.26 | 38,091,340 |
| 2025-03-06 | $26.06 | $28.28 | $25.92 | $27.72 | $27.72 | 52,034,590 |
| 2025-03-05 | $25.37 | $25.90 | $25.19 | $25.71 | $25.71 | 16,250,280 |
| 2025-03-04 | $25.00 | $25.90 | $24.90 | $25.59 | $25.59 | 19,429,230 |
| 2025-03-03 | $24.76 | $25.49 | $24.09 | $24.98 | $24.98 | 19,157,500 |
| 2025-02-28 | $26.00 | $26.38 | $24.43 | $24.53 | $24.53 | 25,191,820 |
| 2025-02-27 | $27.40 | $27.65 | $25.95 | $26.29 | $26.29 | 30,320,120 |
| 2025-02-26 | $28.00 | $28.06 | $27.14 | $27.63 | $27.63 | 31,763,270 |
| 2025-02-25 | $26.89 | $28.80 | $26.75 | $28.30 | $28.30 | 47,924,470 |
| 2025-02-24 | $27.70 | $28.06 | $27.01 | $27.55 | $27.55 | 31,775,170 |
| 2025-02-20 | $27.35 | $27.58 | $26.80 | $27.20 | $27.20 | 25,941,510 |
| 2025-02-19 | $26.77 | $27.52 | $26.51 | $27.38 | $27.38 | 26,988,540 |
| 2025-02-18 | $28.37 | $28.79 | $26.60 | $26.61 | $26.61 | 42,076,170 |
| 2025-02-17 | $29.87 | $30.46 | $28.38 | $28.80 | $28.80 | 41,644,550 |
| 2025-02-14 | $28.01 | $29.80 | $27.90 | $29.00 | $29.00 | 49,002,430 |
| 2025-02-13 | $29.10 | $29.10 | $27.72 | $28.22 | $28.22 | 47,827,780 |
| 2025-02-12 | $28.78 | $30.17 | $28.78 | $29.39 | $29.39 | 54,335,680 |
| 2025-02-11 | $30.37 | $31.29 | $28.98 | $29.25 | $29.25 | 78,725,540 |
| 2025-02-10 | $27.70 | $31.99 | $27.17 | $31.29 | $31.29 | 90,862,840 |
| 2025-02-07 | $26.50 | $28.34 | $26.00 | $26.72 | $26.72 | 69,057,640 |
| 2025-02-06 | $24.90 | $26.24 | $24.69 | $26.24 | $26.24 | 47,725,440 |
| 2025-02-05 | $24.68 | $25.87 | $24.28 | $25.60 | $25.60 | 45,417,070 |
| 2025-01-27 | $25.07 | $25.39 | $23.50 | $24.07 | $24.07 | 37,004,450 |
| 2025-01-24 | $23.10 | $24.25 | $22.69 | $24.18 | $24.18 | 46,113,910 |
| 2025-01-23 | $23.00 | $24.30 | $22.74 | $23.09 | $23.09 | 46,338,340 |
| 2025-01-22 | $22.81 | $23.10 | $22.30 | $22.43 | $22.43 | 21,739,930 |
| 2025-01-21 | $23.71 | $23.75 | $22.66 | $23.13 | $23.13 | 33,353,100 |
| 2025-01-20 | $23.96 | $24.50 | $23.45 | $23.75 | $23.75 | 48,879,110 |
| 2025-01-17 | $22.62 | $26.20 | $21.80 | $24.63 | $24.63 | 68,925,670 |
| 2025-01-16 | $21.35 | $23.77 | $21.26 | $22.24 | $22.24 | 38,496,790 |
| 2025-01-15 | $21.28 | $21.83 | $20.81 | $21.22 | $21.22 | 30,117,350 |
| 2025-01-14 | $20.45 | $22.11 | $20.30 | $21.98 | $21.98 | 25,225,300 |
| 2025-01-13 | $19.88 | $20.55 | $19.60 | $20.32 | $20.32 | 11,268,640 |
| 2025-01-09 | $20.50 | $21.20 | $20.35 | $20.79 | $20.79 | 13,357,690 |
| 2025-01-08 | $20.46 | $20.83 | $19.59 | $20.64 | $20.64 | 17,340,650 |
| 2025-01-07 | $20.25 | $20.59 | $20.21 | $20.56 | $20.56 | 11,713,990 |
| 2025-01-06 | $19.92 | $20.46 | $19.40 | $20.14 | $20.14 | 14,763,580 |
| 2025-01-03 | $21.70 | $21.91 | $19.90 | $19.94 | $19.94 | 21,417,970 |
| 2025-01-02 | $22.33 | $22.65 | $21.31 | $21.69 | $21.69 | 14,264,450 |
| 2024-12-31 | $23.82 | $23.84 | $22.22 | $22.28 | $22.28 | 15,351,530 |
| 2024-12-30 | $23.36 | $23.82 | $23.01 | $23.67 | $23.67 | 13,840,800 |
| 2024-12-27 | $23.47 | $23.95 | $23.20 | $23.36 | $23.36 | 13,843,760 |
| 2024-12-26 | $23.50 | $23.75 | $23.32 | $23.35 | $23.35 | 13,980,640 |
| 2024-12-25 | $24.29 | $24.30 | $22.88 | $23.36 | $23.36 | 20,389,750 |
| 2024-12-24 | $25.19 | $25.38 | $23.80 | $24.37 | $24.37 | 21,620,390 |
| 2024-12-23 | $26.44 | $26.56 | $24.86 | $24.86 | $24.86 | 26,097,600 |
| 2024-12-20 | $25.98 | $27.57 | $25.66 | $26.58 | $26.58 | 35,962,290 |
| 2024-12-19 | $25.50 | $26.90 | $25.14 | $26.35 | $26.35 | 40,695,930 |
| 2024-12-18 | $24.70 | $26.45 | $23.63 | $25.57 | $25.57 | 30,388,220 |
| 2024-12-17 | $26.74 | $26.74 | $24.76 | $24.77 | $24.77 | 29,542,920 |
| 2024-12-16 | $26.87 | $27.89 | $26.37 | $26.86 | $26.86 | 36,745,990 |
| 2024-12-13 | $26.68 | $27.35 | $26.30 | $26.47 | $26.47 | 39,290,290 |
| 2024-12-12 | $25.00 | $28.99 | $24.94 | $27.56 | $27.56 | 67,016,860 |
| 2024-12-11 | $24.80 | $25.27 | $24.30 | $25.15 | $25.15 | 26,854,530 |
| 2024-12-10 | $25.33 | $25.97 | $24.70 | $25.00 | $25.00 | 41,061,770 |
| 2024-12-09 | $24.72 | $24.87 | $24.00 | $24.27 | $24.27 | 20,306,960 |
| 2024-12-06 | $24.13 | $25.50 | $24.05 | $24.92 | $24.92 | 31,608,240 |
| 2024-12-05 | $24.00 | $24.50 | $23.94 | $24.10 | $24.10 | 17,018,540 |
| 2024-12-04 | $24.88 | $24.99 | $23.93 | $24.15 | $24.15 | 25,563,660 |
| 2024-12-03 | $25.00 | $25.96 | $24.67 | $25.13 | $25.13 | 38,007,840 |
| 2024-12-02 | $24.14 | $24.67 | $23.88 | $24.57 | $24.57 | 24,673,100 |
| 2024-11-29 | $23.48 | $25.04 | $23.18 | $24.38 | $24.38 | 29,629,640 |
| 2024-11-28 | $23.79 | $24.24 | $23.64 | $23.70 | $23.70 | 22,332,060 |
| 2024-11-27 | $22.80 | $23.83 | $22.19 | $23.80 | $23.80 | 23,536,450 |
| 2024-11-26 | $23.90 | $24.15 | $23.00 | $23.02 | $23.02 | 19,655,200 |
| 2024-11-25 | $24.58 | $24.75 | $23.00 | $23.95 | $23.95 | 27,249,420 |
| 2024-11-22 | $25.89 | $26.25 | $24.30 | $24.34 | $24.34 | 35,002,850 |
| 2024-11-21 | $26.30 | $26.80 | $25.81 | $26.04 | $26.04 | 34,310,770 |
| 2024-11-20 | $26.00 | $27.37 | $25.81 | $26.72 | $26.72 | 40,457,430 |
| 2024-11-19 | $25.25 | $26.25 | $24.63 | $26.23 | $26.23 | 39,725,600 |
| 2024-11-18 | $30.68 | $30.69 | $24.00 | $25.25 | $25.25 | 60,142,510 |
| 2024-11-15 | $28.92 | $31.50 | $28.76 | $30.00 | $30.00 | 73,636,590 |
| 2024-11-14 | $28.95 | $31.09 | $28.14 | $29.20 | $29.20 | 55,584,160 |
| 2024-11-13 | $27.77 | $29.33 | $27.55 | $29.13 | $29.13 | 42,285,690 |
| 2024-11-12 | $29.39 | $29.58 | $27.51 | $28.15 | $28.15 | 44,295,510 |
| 2024-11-11 | $28.24 | $29.90 | $28.24 | $29.39 | $29.39 | 48,705,980 |
| 2024-11-08 | $28.83 | $31.40 | $28.75 | $28.80 | $28.80 | 70,364,780 |
| 2024-11-07 | $26.68 | $29.04 | $26.61 | $28.75 | $28.75 | 64,861,720 |
| 2024-11-06 | $26.97 | $27.76 | $26.29 | $26.68 | $26.68 | 50,514,230 |
| 2024-11-05 | $25.90 | $27.68 | $25.66 | $27.15 | $27.15 | 46,825,230 |
| 2024-11-04 | $24.67 | $26.49 | $24.67 | $26.07 | $26.07 | 39,636,610 |
| 2024-11-01 | $29.66 | $30.00 | $25.43 | $25.73 | $25.73 | 74,479,710 |
| 2024-10-31 | $29.00 | $34.31 | $28.11 | $30.56 | $30.56 | 108,399,780 |
| 2024-10-30 | $26.47 | $31.31 | $26.10 | $29.70 | $29.70 | 91,933,330 |
| 2024-10-29 | $29.06 | $29.09 | $27.14 | $27.15 | $27.15 | 70,219,100 |
| 2024-10-28 | $25.30 | $27.90 | $25.30 | $27.89 | $27.89 | 65,483,980 |
| 2024-10-25 | $26.45 | $26.68 | $25.28 | $25.37 | $25.37 | 41,458,700 |
| 2024-10-24 | $24.50 | $25.98 | $24.27 | $25.84 | $25.84 | 42,064,650 |
| 2024-10-23 | $26.52 | $27.58 | $24.63 | $25.08 | $25.08 | 56,748,910 |
| 2024-10-22 | $28.88 | $28.88 | $26.09 | $26.58 | $26.58 | 64,725,820 |
| 2024-10-21 | $27.70 | $30.28 | $27.12 | $29.17 | $29.17 | 87,776,920 |
| 2024-10-18 | $27.00 | $29.90 | $26.00 | $28.20 | $28.20 | 88,106,210 |
| 2024-10-17 | $28.66 | $30.50 | $26.93 | $27.83 | $27.83 | 91,454,230 |
| 2024-10-16 | $26.01 | $28.67 | $25.34 | $27.75 | $27.75 | 74,035,800 |
| 2024-10-15 | $27.96 | $31.20 | $26.18 | $26.66 | $26.66 | 114,309,490 |
| 2024-10-14 | $26.00 | $30.89 | $23.10 | $29.76 | $29.76 | 103,269,980 |
| 2024-10-11 | $22.02 | $28.00 | $22.02 | $26.15 | $26.15 | 96,637,600 |
| 2024-10-10 | $31.51 | $31.51 | $25.10 | $25.10 | $25.10 | 115,738,340 |
| 2024-10-09 | $26.20 | $31.38 | $25.69 | $31.38 | $31.38 | 129,403,770 |
| 2024-10-08 | $26.15 | $26.15 | $23.25 | $26.15 | $26.15 | 70,645,550 |
| 2024-09-30 | $19.50 | $21.79 | $18.90 | $21.79 | $21.79 | 95,137,930 |
| 2024-09-27 | $16.71 | $18.61 | $16.71 | $18.16 | $18.16 | 118,830,080 |
| 2024-09-26 | $18.00 | $18.61 | $16.60 | $17.22 | $17.22 | 120,614,760 |
| 2024-09-25 | $17.50 | $19.73 | $16.85 | $19.17 | $19.17 | 141,002,220 |
| 2024-09-24 | $17.23 | $19.96 | $16.55 | $18.29 | $18.29 | 156,928,800 |
| 2024-09-23 | $14.00 | $16.73 | $13.71 | $16.73 | $16.73 | 91,938,860 |
| 2024-09-20 | $12.70 | $14.85 | $12.70 | $13.94 | $13.94 | 92,580,450 |
| 2024-09-19 | $12.28 | $13.23 | $11.88 | $12.63 | $12.63 | 71,729,600 |
| 2024-09-18 | $11.62 | $13.18 | $11.45 | $12.50 | $12.50 | 69,797,320 |
| 2024-09-13 | $11.88 | $12.28 | $11.58 | $11.80 | $11.80 | 65,988,290 |
| 2024-09-12 | $11.48 | $13.49 | $11.41 | $12.48 | $12.48 | 95,713,820 |
| 2024-09-11 | $11.91 | $12.00 | $11.28 | $11.60 | $11.60 | 83,176,990 |
| 2024-09-10 | $10.37 | $12.25 | $10.30 | $12.25 | $12.25 | 82,733,370 |
| 2024-09-09 | $10.23 | $10.45 | $10.06 | $10.21 | $10.21 | 19,638,660 |
| 2024-09-06 | $10.88 | $11.20 | $10.33 | $10.40 | $10.40 | 35,586,110 |
| 2024-09-05 | $10.42 | $10.77 | $10.34 | $10.59 | $10.59 | 23,106,480 |
| 2024-09-04 | $10.65 | $10.68 | $10.33 | $10.39 | $10.39 | 26,690,230 |
| 2024-09-03 | $10.47 | $11.20 | $10.21 | $10.91 | $10.91 | 45,945,590 |
| 2024-09-02 | $10.70 | $10.99 | $10.40 | $10.44 | $10.44 | 43,810,230 |
| 2024-08-30 | $10.08 | $10.89 | $10.08 | $10.58 | $10.58 | 50,208,640 |
| 2024-08-29 | $9.30 | $10.90 | $9.25 | $10.10 | $10.10 | 42,954,490 |
| 2024-08-28 | $9.08 | $9.21 | $8.82 | $9.10 | $9.10 | 8,093,460 |
| 2024-08-27 | $9.36 | $9.46 | $9.07 | $9.12 | $9.12 | 13,677,930 |
| 2024-08-26 | $9.60 | $9.66 | $9.35 | $9.46 | $9.46 | 18,251,350 |
| 2024-08-23 | $9.16 | $10.05 | $9.16 | $9.75 | $9.75 | 28,388,100 |
| 2024-08-22 | $9.50 | $9.95 | $9.21 | $9.22 | $9.22 | 17,480,250 |
| 2024-08-21 | $9.44 | $9.67 | $9.36 | $9.58 | $9.58 | 11,817,890 |
| 2024-08-20 | $9.65 | $9.67 | $9.30 | $9.38 | $9.38 | 10,222,000 |
| 2024-08-19 | $9.58 | $9.75 | $9.55 | $9.74 | $9.74 | 11,696,360 |
| 2024-08-16 | $9.46 | $9.69 | $9.46 | $9.61 | $9.61 | 8,999,100 |
| 2024-08-15 | $9.27 | $9.52 | $9.17 | $9.48 | $9.48 | 7,669,050 |
| 2024-08-14 | $9.31 | $9.38 | $9.23 | $9.33 | $9.33 | 4,446,440 |
| 2024-08-13 | $9.24 | $9.32 | $9.17 | $9.30 | $9.30 | 3,981,390 |
| 2024-08-12 | $9.32 | $9.39 | $9.16 | $9.24 | $9.24 | 5,471,360 |
| 2024-08-09 | $9.57 | $9.63 | $9.38 | $9.42 | $9.42 | 5,859,450 |
| 2024-08-08 | $9.50 | $9.60 | $9.34 | $9.52 | $9.52 | 7,353,990 |
| 2024-08-07 | $9.41 | $9.65 | $9.41 | $9.62 | $9.62 | 7,559,440 |
| 2024-08-06 | $9.50 | $9.58 | $9.30 | $9.54 | $9.54 | 7,654,660 |
| 2024-08-05 | $9.75 | $9.95 | $9.36 | $9.37 | $9.37 | 11,798,900 |
| 2024-08-02 | $10.07 | $10.15 | $9.80 | $9.94 | $9.94 | 17,639,030 |
| 2024-08-01 | $9.80 | $10.32 | $9.71 | $10.32 | $10.32 | 20,453,660 |
| 2024-07-31 | $9.48 | $9.88 | $9.43 | $9.85 | $9.85 | 10,935,280 |
| 2024-07-30 | $9.43 | $9.58 | $9.35 | $9.48 | $9.48 | 7,575,570 |
| 2024-07-29 | $9.39 | $9.53 | $9.23 | $9.46 | $9.46 | 8,558,500 |
| 2024-07-26 | $9.24 | $9.48 | $9.16 | $9.39 | $9.39 | 10,920,790 |
| 2024-07-25 | $9.13 | $9.56 | $9.08 | $9.35 | $9.35 | 13,926,030 |
| 2024-07-24 | $9.34 | $9.43 | $9.12 | $9.15 | $9.15 | 7,946,750 |
| 2024-07-23 | $9.59 | $9.69 | $9.34 | $9.37 | $9.37 | 8,723,950 |
| 2024-07-22 | $9.82 | $9.84 | $9.58 | $9.64 | $9.64 | 10,621,020 |
| 2024-07-19 | $9.51 | $9.73 | $9.45 | $9.59 | $9.59 | 8,933,450 |
| 2024-07-18 | $9.38 | $9.68 | $9.17 | $9.56 | $9.56 | 13,293,600 |
| 2024-07-17 | $10.08 | $10.10 | $9.48 | $9.61 | $9.61 | 14,036,890 |
| 2024-07-16 | $10.04 | $10.14 | $9.84 | $10.12 | $10.12 | 12,250,340 |
| 2024-07-15 | $10.18 | $10.61 | $10.03 | $10.07 | $10.07 | 16,865,610 |
| 2024-07-12 | $10.03 | $10.47 | $9.99 | $10.28 | $10.28 | 17,803,570 |
| 2024-07-11 | $10.00 | $10.15 | $9.86 | $10.15 | $10.15 | 15,196,630 |
| 2024-07-10 | $9.70 | $10.05 | $9.55 | $9.80 | $9.80 | 17,477,770 |
| 2024-07-09 | $9.30 | $9.48 | $9.03 | $9.47 | $9.47 | 9,864,360 |
| 2024-07-08 | $9.50 | $9.54 | $9.18 | $9.21 | $9.21 | 9,664,000 |
| 2024-07-05 | $9.53 | $9.72 | $9.36 | $9.65 | $9.65 | 8,553,450 |
| 2024-07-04 | $9.88 | $10.20 | $9.53 | $9.55 | $9.55 | 11,742,550 |
| 2024-07-03 | $10.24 | $10.31 | $9.81 | $9.84 | $9.84 | 15,665,930 |
| 2024-07-02 | $10.04 | $10.50 | $10.04 | $10.34 | $10.34 | 18,144,740 |
| 2024-07-01 | $10.12 | $10.15 | $9.77 | $10.02 | $10.02 | 9,899,240 |
| 2024-06-28 | $10.05 | $10.29 | $10.01 | $10.09 | $10.09 | 11,235,820 |
| 2024-06-27 | $10.19 | $10.35 | $10.05 | $10.09 | $10.09 | 12,133,020 |
| 2024-06-26 | $9.74 | $10.28 | $9.60 | $10.27 | $10.27 | 16,902,740 |
| 2024-06-25 | $10.00 | $10.16 | $9.63 | $9.82 | $9.82 | 15,505,000 |
| 2024-06-24 | $10.36 | $10.43 | $9.90 | $10.05 | $10.05 | 17,834,880 |
| 2024-06-21 | $10.40 | $10.68 | $10.20 | $10.53 | $10.53 | 13,953,510 |
| 2024-06-20 | $11.00 | $11.03 | $10.55 | $10.60 | $10.60 | 21,875,340 |
| 2024-06-19 | $11.16 | $11.38 | $10.91 | $10.95 | $10.95 | 32,724,920 |
| 2024-06-18 | $10.56 | $11.22 | $10.56 | $11.15 | $11.15 | 37,628,320 |
| 2024-06-17 | $10.54 | $10.87 | $10.51 | $10.65 | $10.65 | 24,143,340 |
| 2024-06-14 | $10.36 | $10.63 | $10.20 | $10.57 | $10.57 | 18,841,000 |
| 2024-06-13 | $10.25 | $10.58 | $10.25 | $10.45 | $10.45 | 20,291,160 |
| 2024-06-12 | $9.93 | $10.46 | $9.88 | $10.27 | $10.27 | 18,006,480 |
| 2024-06-11 | $9.81 | $9.99 | $9.51 | $9.95 | $9.95 | 18,864,450 |
| 2024-06-07 | $9.93 | $10.58 | $9.93 | $9.97 | $9.97 | 27,182,320 |
| 2024-06-06 | $10.75 | $10.81 | $9.66 | $9.70 | $9.70 | 37,615,440 |
| 2024-06-05 | $10.70 | $11.21 | $10.60 | $11.11 | $11.11 | 44,401,280 |
| 2024-06-04 | $10.22 | $10.86 | $10.15 | $10.69 | $10.69 | 27,900,510 |
| 2024-06-03 | $10.42 | $10.50 | $10.12 | $10.28 | $10.28 | 12,224,020 |
| 2024-05-31 | $10.12 | $10.59 | $10.12 | $10.55 | $10.55 | 14,737,380 |
| 2024-05-30 | $10.06 | $10.25 | $9.98 | $10.14 | $10.14 | 8,543,600 |
| 2024-05-29 | $10.12 | $10.30 | $10.06 | $10.15 | $10.15 | 7,821,260 |
| 2024-05-28 | $10.33 | $10.37 | $10.16 | $10.22 | $10.22 | 7,624,380 |
| 2024-05-27 | $10.15 | $10.39 | $10.05 | $10.39 | $10.39 | 10,462,690 |
| 2024-05-24 | $10.44 | $10.47 | $10.16 | $10.18 | $10.18 | 12,173,580 |
| 2024-05-23 | $10.69 | $10.78 | $10.38 | $10.43 | $10.43 | 13,157,200 |
| 2024-05-22 | $10.67 | $10.76 | $10.56 | $10.76 | $10.76 | 9,991,470 |
| 2024-05-21 | $10.80 | $10.84 | $10.63 | $10.70 | $10.70 | 10,886,170 |
| 2024-05-20 | $10.77 | $10.91 | $10.65 | $10.85 | $10.85 | 16,275,450 |
| 2024-05-17 | $10.48 | $10.82 | $10.48 | $10.77 | $10.77 | 16,573,610 |
| 2024-05-16 | $10.60 | $10.79 | $10.51 | $10.56 | $10.56 | 15,538,000 |
| 2024-05-15 | $10.54 | $10.75 | $10.42 | $10.62 | $10.62 | 16,694,340 |
| 2024-05-14 | $10.50 | $10.78 | $10.46 | $10.65 | $10.65 | 22,781,500 |
| 2024-05-13 | $10.71 | $10.81 | $10.33 | $10.42 | $10.42 | 22,342,460 |
| 2024-05-10 | $11.27 | $11.33 | $10.75 | $10.80 | $10.80 | 36,501,800 |
| 2024-05-09 | $11.59 | $11.73 | $11.16 | $11.21 | $11.21 | 48,968,810 |
| 2024-05-08 | $11.40 | $12.54 | $11.36 | $11.72 | $11.72 | 72,812,830 |
| 2024-05-07 | $11.51 | $11.74 | $11.22 | $11.55 | $11.55 | 76,107,880 |
| 2024-05-06 | $11.04 | $12.65 | $10.91 | $12.27 | $12.27 | 90,954,100 |
| 2024-04-30 | $11.00 | $11.93 | $10.54 | $10.54 | $10.54 | 60,302,190 |
| 2024-04-29 | $9.40 | $10.05 | $9.40 | $9.94 | $9.94 | 19,303,190 |
| 2024-04-26 | $8.90 | $9.21 | $8.88 | $9.15 | $9.15 | 7,576,370 |
| 2024-04-25 | $8.85 | $9.01 | $8.81 | $8.86 | $8.86 | 6,282,800 |
| 2024-04-24 | $8.60 | $8.91 | $8.57 | $8.90 | $8.90 | 7,105,020 |
| 2024-04-23 | $8.42 | $8.65 | $8.39 | $8.56 | $8.56 | 6,625,150 |
| 2024-04-22 | $8.28 | $8.47 | $8.09 | $8.36 | $8.36 | 4,984,140 |
| 2024-04-19 | $8.57 | $8.65 | $8.33 | $8.40 | $8.40 | 6,798,850 |
| 2024-04-18 | $8.70 | $8.83 | $8.50 | $8.61 | $8.61 | 7,526,830 |
| 2024-04-17 | $8.15 | $8.70 | $8.15 | $8.70 | $8.70 | 9,392,160 |
| 2024-04-16 | $8.59 | $8.66 | $7.91 | $7.94 | $7.94 | 11,834,300 |
| 2024-04-15 | $9.09 | $9.22 | $8.47 | $8.68 | $8.68 | 11,245,930 |
| 2024-04-12 | $9.20 | $9.37 | $9.08 | $9.12 | $9.12 | 8,611,340 |
| 2024-04-11 | $9.11 | $9.42 | $9.09 | $9.22 | $9.22 | 6,696,340 |
| 2024-04-10 | $9.49 | $9.50 | $9.07 | $9.20 | $9.20 | 7,771,170 |
| 2024-04-09 | $9.37 | $9.56 | $9.36 | $9.54 | $9.54 | 5,872,270 |
| 2024-04-08 | $9.63 | $9.69 | $9.39 | $9.41 | $9.41 | 8,636,840 |
| 2024-04-03 | $10.10 | $10.10 | $9.58 | $9.68 | $9.68 | 8,443,320 |
| 2024-04-02 | $10.26 | $10.29 | $9.98 | $10.06 | $10.06 | 8,825,650 |
| 2024-04-01 | $10.01 | $10.29 | $10.01 | $10.29 | $10.29 | 8,191,830 |
| 2024-03-29 | $9.96 | $10.04 | $9.78 | $10.00 | $10.00 | 8,260,530 |
| 2024-03-28 | $9.58 | $10.05 | $9.51 | $9.93 | $9.93 | 11,564,080 |
| 2024-03-27 | $10.18 | $10.24 | $9.51 | $9.54 | $9.54 | 14,680,480 |
| 2024-03-26 | $10.42 | $10.53 | $10.02 | $10.20 | $10.20 | 13,268,790 |
| 2024-03-25 | $10.68 | $10.86 | $10.37 | $10.43 | $10.43 | 13,552,490 |
| 2024-03-22 | $10.79 | $10.93 | $10.46 | $10.76 | $10.76 | 17,344,950 |
| 2024-03-21 | $10.95 | $11.08 | $10.72 | $10.81 | $10.81 | 15,586,370 |
| 2024-03-20 | $10.65 | $10.88 | $10.64 | $10.87 | $10.87 | 16,203,090 |
| 2024-03-19 | $10.70 | $11.00 | $10.65 | $10.69 | $10.69 | 17,418,360 |
| 2024-03-18 | $10.61 | $10.76 | $10.45 | $10.76 | $10.76 | 20,023,600 |
| 2024-03-15 | $10.57 | $10.65 | $10.40 | $10.61 | $10.61 | 22,624,020 |
| 2024-03-14 | $10.47 | $11.12 | $10.27 | $10.80 | $10.80 | 35,816,500 |
| 2024-03-13 | $10.39 | $10.51 | $10.22 | $10.37 | $10.37 | 19,254,930 |
| 2024-03-12 | $10.13 | $10.50 | $9.99 | $10.36 | $10.36 | 21,746,950 |
| 2024-03-11 | $9.85 | $10.10 | $9.81 | $10.10 | $10.10 | 11,320,880 |
| 2024-03-08 | $9.68 | $9.96 | $9.61 | $9.94 | $9.94 | 10,966,860 |
| 2024-03-07 | $9.92 | $10.15 | $9.68 | $9.69 | $9.69 | 13,486,870 |
| 2024-03-06 | $9.83 | $10.07 | $9.65 | $9.90 | $9.90 | 12,753,000 |
| 2024-03-05 | $10.01 | $10.14 | $9.81 | $9.86 | $9.86 | 14,270,960 |
| 2024-03-04 | $10.21 | $10.32 | $9.86 | $10.15 | $10.15 | 14,692,160 |
| 2024-03-01 | $9.82 | $10.30 | $9.76 | $10.22 | $10.22 | 19,711,120 |
| 2024-02-29 | $9.27 | $9.79 | $9.17 | $9.79 | $9.79 | 15,048,550 |
| 2024-02-28 | $10.25 | $10.45 | $9.28 | $9.32 | $9.32 | 27,459,490 |
| 2024-02-27 | $9.80 | $10.26 | $9.75 | $10.25 | $10.25 | 18,708,820 |
| 2024-02-26 | $9.91 | $10.05 | $9.64 | $9.91 | $9.91 | 19,451,140 |
| 2024-02-23 | $9.65 | $9.94 | $9.48 | $9.91 | $9.91 | 21,983,780 |
| 2024-02-22 | $9.17 | $9.76 | $9.17 | $9.61 | $9.61 | 21,526,080 |
| 2024-02-21 | $8.90 | $9.47 | $8.80 | $9.14 | $9.14 | 16,407,330 |
| 2024-02-20 | $8.93 | $9.05 | $8.68 | $8.99 | $8.99 | 14,202,850 |
| 2024-02-19 | $8.80 | $9.13 | $8.58 | $8.95 | $8.95 | 20,830,090 |
| 2024-02-08 | $7.43 | $8.43 | $7.42 | $8.41 | $8.41 | 20,500,650 |
| 2024-02-07 | $7.68 | $7.89 | $7.22 | $7.43 | $7.43 | 19,432,950 |
| 2024-02-06 | $7.30 | $7.97 | $6.92 | $7.71 | $7.71 | 17,587,330 |
| 2024-02-05 | $8.13 | $8.15 | $7.20 | $7.38 | $7.38 | 22,369,090 |
| 2024-02-02 | $8.68 | $8.87 | $7.86 | $8.17 | $8.17 | 17,439,710 |
| 2024-02-01 | $8.54 | $9.00 | $8.49 | $8.69 | $8.69 | 16,386,760 |
| 2024-01-31 | $9.36 | $9.36 | $8.43 | $8.54 | $8.54 | 19,892,900 |
| 2024-01-30 | $9.55 | $9.76 | $9.25 | $9.30 | $9.30 | 11,452,210 |
| 2024-01-29 | $10.28 | $10.31 | $9.51 | $9.56 | $9.56 | 18,230,430 |
| 2024-01-26 | $10.28 | $10.45 | $10.13 | $10.27 | $10.27 | 11,193,290 |
| 2024-01-25 | $9.98 | $10.41 | $9.78 | $10.33 | $10.33 | 14,746,980 |
| 2024-01-24 | $9.88 | $10.05 | $9.42 | $10.03 | $10.03 | 14,296,410 |
| 2024-01-23 | $9.56 | $9.95 | $9.47 | $9.88 | $9.88 | 13,112,850 |
| 2024-01-22 | $10.29 | $10.39 | $9.45 | $9.56 | $9.56 | 14,744,710 |
| 2024-01-19 | $10.64 | $10.68 | $10.28 | $10.31 | $10.31 | 11,175,180 |
| 2024-01-18 | $10.50 | $10.69 | $10.33 | $10.66 | $10.66 | 14,580,030 |
| 2024-01-17 | $10.95 | $11.10 | $10.63 | $10.64 | $10.64 | 12,926,390 |
| 2024-01-16 | $11.19 | $11.20 | $10.55 | $11.05 | $11.05 | 20,551,210 |
| 2024-01-15 | $11.49 | $11.49 | $10.98 | $11.23 | $11.23 | 19,507,820 |
| 2024-01-12 | $11.95 | $12.01 | $11.48 | $11.59 | $11.59 | 20,441,280 |
| 2024-01-11 | $11.41 | $12.06 | $11.30 | $12.05 | $12.05 | 27,732,040 |
| 2024-01-10 | $11.97 | $11.99 | $11.35 | $11.35 | $11.35 | 27,435,100 |
| 2024-01-09 | $11.77 | $12.27 | $11.58 | $12.10 | $12.10 | 26,159,750 |
| 2024-01-08 | $12.08 | $12.28 | $11.75 | $11.77 | $11.77 | 29,068,420 |
| 2024-01-05 | $11.83 | $12.59 | $11.66 | $12.42 | $12.42 | 48,062,210 |
| 2024-01-04 | $11.47 | $12.26 | $11.34 | $11.92 | $11.92 | 32,396,340 |
| 2024-01-03 | $11.64 | $11.73 | $11.31 | $11.49 | $11.49 | 11,910,590 |
| 2024-01-02 | $11.73 | $11.93 | $11.64 | $11.69 | $11.69 | 13,495,800 |
| 2024-01-01 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2023-12-29 | $11.46 | $11.80 | $11.41 | $11.75 | $11.75 | 15,234,750 |
| 2023-12-28 | $11.25 | $11.52 | $11.07 | $11.40 | $11.40 | 10,829,480 |
| 2023-12-27 | $11.19 | $11.35 | $11.18 | $11.29 | $11.29 | 7,319,040 |
| 2023-12-26 | $11.58 | $11.60 | $11.10 | $11.21 | $11.21 | 9,533,050 |
| 2023-12-25 | $11.71 | $11.75 | $11.44 | $11.53 | $11.53 | 8,146,580 |
| 2023-12-22 | $12.06 | $12.09 | $11.63 | $11.70 | $11.70 | 10,136,630 |
| 2023-12-21 | $12.00 | $12.16 | $11.85 | $12.06 | $12.06 | 9,109,900 |
| 2023-12-20 | $12.37 | $12.41 | $12.02 | $12.04 | $12.04 | 8,723,420 |
| 2023-12-19 | $12.27 | $12.44 | $12.19 | $12.35 | $12.35 | 9,508,560 |
| 2023-12-18 | $12.59 | $12.85 | $12.24 | $12.30 | $12.30 | 12,020,480 |
| 2023-12-15 | $12.90 | $12.90 | $12.55 | $12.62 | $12.62 | 11,429,780 |
| 2023-12-14 | $13.13 | $13.24 | $12.84 | $12.90 | $12.90 | 10,154,750 |
| 2023-12-13 | $13.35 | $13.43 | $13.09 | $13.10 | $13.10 | 7,630,950 |
| 2023-12-12 | $13.45 | $13.70 | $13.31 | $13.39 | $13.39 | 11,112,180 |
| 2023-12-11 | $13.33 | $13.57 | $13.09 | $13.52 | $13.52 | 15,083,290 |
| 2023-12-08 | $13.49 | $13.73 | $13.15 | $13.34 | $13.34 | 21,203,000 |
| 2023-12-07 | $13.74 | $14.09 | $13.50 | $13.59 | $13.59 | 25,679,700 |
| 2023-12-06 | $14.23 | $14.67 | $13.98 | $14.45 | $14.45 | 13,748,240 |
| 2023-12-05 | $14.85 | $14.95 | $14.43 | $14.43 | $14.43 | 14,261,410 |
| 2023-12-04 | $15.04 | $15.42 | $14.96 | $15.01 | $15.01 | 12,612,200 |
| 2023-12-01 | $14.78 | $15.14 | $14.66 | $15.10 | $15.10 | 10,351,570 |
| 2023-11-30 | $15.02 | $15.16 | $14.64 | $14.82 | $14.82 | 10,514,320 |
| 2023-11-29 | $14.74 | $15.12 | $14.46 | $14.85 | $14.85 | 9,438,050 |
| 2023-11-28 | $14.63 | $14.92 | $14.43 | $14.71 | $14.71 | 8,793,530 |
| 2023-11-27 | $14.88 | $15.18 | $14.55 | $14.66 | $14.66 | 14,054,400 |
| 2023-11-24 | $15.56 | $15.60 | $14.80 | $14.90 | $14.90 | 18,275,360 |
| 2023-11-23 | $15.62 | $15.85 | $15.22 | $15.64 | $15.64 | 16,693,830 |
| 2023-11-22 | $15.84 | $16.08 | $15.55 | $15.60 | $15.60 | 15,997,340 |
| 2023-11-21 | $15.67 | $16.19 | $15.44 | $15.86 | $15.86 | 24,317,040 |
| 2023-11-20 | $15.85 | $16.00 | $15.42 | $15.73 | $15.73 | 24,517,450 |
| 2023-11-17 | $16.35 | $16.35 | $15.65 | $16.08 | $16.08 | 30,729,430 |
| 2023-11-16 | $15.47 | $16.50 | $15.25 | $16.07 | $16.07 | 51,035,210 |
| 2023-11-15 | $13.95 | $16.24 | $13.93 | $15.62 | $15.62 | 48,239,820 |
| 2023-11-14 | $13.37 | $13.80 | $13.35 | $13.80 | $13.80 | 8,137,890 |
| 2023-11-13 | $13.20 | $13.44 | $13.20 | $13.41 | $13.41 | 5,001,840 |
| 2023-11-10 | $13.18 | $13.32 | $13.08 | $13.09 | $13.09 | 3,688,430 |
| 2023-11-09 | $13.25 | $13.45 | $13.13 | $13.26 | $13.26 | 4,505,080 |
| 2023-11-08 | $13.12 | $13.42 | $13.10 | $13.23 | $13.23 | 6,145,340 |
| 2023-11-07 | $13.04 | $13.20 | $13.01 | $13.14 | $13.14 | 5,755,720 |
| 2023-11-06 | $12.80 | $13.08 | $12.70 | $13.06 | $13.06 | 6,852,880 |
| 2023-11-03 | $12.59 | $12.89 | $12.38 | $12.75 | $12.75 | 6,188,190 |
| 2023-11-02 | $12.47 | $12.65 | $12.36 | $12.39 | $12.39 | 3,328,860 |
| 2023-11-01 | $12.46 | $12.68 | $12.46 | $12.53 | $12.53 | 3,395,430 |
| 2023-10-31 | $12.68 | $12.68 | $12.40 | $12.52 | $12.52 | 4,019,760 |
| 2023-10-30 | $12.20 | $12.68 | $12.13 | $12.62 | $12.62 | 5,626,900 |
| 2023-10-27 | $12.40 | $12.40 | $12.07 | $12.30 | $12.30 | 6,029,650 |
| 2023-10-26 | $12.15 | $12.52 | $12.10 | $12.46 | $12.46 | 5,492,670 |
| 2023-10-25 | $12.01 | $12.39 | $11.96 | $12.27 | $12.27 | 5,379,880 |
| 2023-10-24 | $11.72 | $12.09 | $11.63 | $11.97 | $11.97 | 4,606,820 |
| 2023-10-23 | $12.02 | $12.32 | $11.50 | $11.72 | $11.72 | 4,980,720 |
| 2023-10-20 | $12.76 | $12.95 | $12.19 | $12.21 | $12.21 | 5,717,550 |
| 2023-10-19 | $13.00 | $13.29 | $12.82 | $12.84 | $12.84 | 4,985,460 |
| 2023-10-18 | $13.31 | $13.35 | $12.89 | $13.08 | $13.08 | 5,208,890 |
| 2023-10-17 | $13.28 | $13.45 | $13.15 | $13.42 | $13.42 | 5,197,860 |
| 2023-10-16 | $13.27 | $13.40 | $13.04 | $13.22 | $13.22 | 4,302,330 |
| 2023-10-13 | $13.47 | $13.54 | $13.23 | $13.26 | $13.26 | 5,330,800 |
| 2023-10-12 | $13.65 | $13.70 | $13.50 | $13.52 | $13.52 | 4,422,170 |
| 2023-10-11 | $13.58 | $13.77 | $13.40 | $13.64 | $13.64 | 5,634,890 |
| 2023-10-10 | $13.50 | $13.65 | $13.42 | $13.59 | $13.59 | 6,211,680 |
| 2023-10-09 | $13.32 | $13.52 | $13.30 | $13.42 | $13.42 | 4,208,130 |
| 2023-09-28 | $13.31 | $13.36 | $13.23 | $13.35 | $13.35 | 3,828,880 |
| 2023-09-27 | $13.29 | $13.37 | $13.19 | $13.21 | $13.21 | 4,012,600 |
| 2023-09-26 | $13.23 | $13.43 | $13.21 | $13.33 | $13.33 | 3,669,430 |
| 2023-09-25 | $13.36 | $13.41 | $13.20 | $13.30 | $13.30 | 4,315,300 |
| 2023-09-22 | $12.93 | $13.43 | $12.93 | $13.39 | $13.39 | 6,670,610 |
| 2023-09-21 | $12.91 | $13.17 | $12.88 | $13.06 | $13.06 | 4,228,020 |
| 2023-09-20 | $12.93 | $13.14 | $12.93 | $12.93 | $12.93 | 3,321,560 |
| 2023-09-19 | $13.35 | $13.43 | $12.94 | $12.97 | $12.97 | 8,598,910 |
| 2023-09-18 | $13.37 | $13.99 | $13.30 | $13.47 | $13.47 | 7,989,070 |
| 2023-09-15 | $13.77 | $13.86 | $13.43 | $13.46 | $13.46 | 8,396,350 |
| 2023-09-14 | $14.01 | $14.08 | $13.59 | $13.73 | $13.73 | 10,798,460 |
| 2023-09-13 | $14.91 | $14.91 | $13.90 | $14.09 | $14.09 | 20,109,650 |
| 2023-09-12 | $14.67 | $15.28 | $14.60 | $14.93 | $14.93 | 29,202,270 |
| 2023-09-11 | $14.36 | $14.50 | $14.04 | $14.29 | $14.29 | 10,873,790 |
| 2023-09-08 | $14.17 | $14.45 | $13.76 | $14.35 | $14.35 | 12,785,840 |
| 2023-09-07 | $13.91 | $14.74 | $13.85 | $14.35 | $14.35 | 16,998,850 |
| 2023-09-06 | $13.80 | $14.09 | $13.55 | $14.04 | $14.04 | 7,564,610 |
| 2023-09-05 | $14.20 | $14.37 | $13.85 | $13.90 | $13.90 | 11,037,850 |
| 2023-09-04 | $14.28 | $14.40 | $13.88 | $14.23 | $14.23 | 10,242,080 |
| 2023-09-01 | $14.55 | $14.67 | $14.17 | $14.25 | $14.25 | 8,971,420 |
| 2023-08-31 | $14.58 | $14.66 | $14.16 | $14.49 | $14.49 | 12,193,100 |
| 2023-08-30 | $14.10 | $14.75 | $14.08 | $14.66 | $14.66 | 17,441,940 |
| 2023-08-29 | $13.01 | $14.21 | $13.01 | $14.07 | $14.07 | 16,597,370 |
| 2023-08-28 | $15.60 | $15.61 | $13.28 | $13.38 | $13.38 | 22,960,190 |
| 2023-08-25 | $14.50 | $14.99 | $14.14 | $14.41 | $14.41 | 17,582,630 |
| 2023-08-24 | $15.38 | $15.65 | $14.52 | $14.93 | $14.93 | 28,142,390 |
| 2023-08-23 | $14.60 | $15.04 | $14.30 | $14.81 | $14.81 | 21,075,070 |
| 2023-08-22 | $14.26 | $14.74 | $14.26 | $14.72 | $14.72 | 15,466,460 |
| 2023-08-21 | $14.06 | $14.55 | $13.97 | $14.10 | $14.10 | 8,513,270 |
| 2023-08-18 | $14.61 | $14.63 | $14.05 | $14.06 | $14.06 | 8,684,410 |
| 2023-08-17 | $14.19 | $14.70 | $13.68 | $14.61 | $14.61 | 11,800,580 |
| 2023-08-16 | $14.16 | $14.70 | $13.92 | $14.24 | $14.24 | 9,328,310 |
| 2023-08-15 | $14.44 | $14.55 | $14.06 | $14.30 | $14.30 | 6,573,340 |
| 2023-08-14 | $13.90 | $14.54 | $13.81 | $14.52 | $14.52 | 8,059,560 |
| 2023-08-11 | $14.92 | $14.92 | $14.09 | $14.13 | $14.13 | 9,623,360 |
| 2023-08-10 | $14.56 | $14.86 | $14.37 | $14.76 | $14.76 | 8,816,320 |
| 2023-08-09 | $14.55 | $14.90 | $14.45 | $14.68 | $14.68 | 9,226,610 |
| 2023-08-08 | $14.98 | $14.99 | $14.52 | $14.63 | $14.63 | 13,235,530 |
| 2023-08-07 | $14.70 | $15.10 | $14.55 | $15.03 | $15.03 | 21,592,810 |
| 2023-08-04 | $13.83 | $14.85 | $13.76 | $14.70 | $14.70 | 24,667,880 |
| 2023-08-03 | $13.30 | $13.65 | $13.26 | $13.63 | $13.63 | 5,416,590 |
| 2023-08-02 | $13.35 | $13.42 | $13.15 | $13.38 | $13.38 | 3,395,690 |
| 2023-08-01 | $13.43 | $13.53 | $13.24 | $13.43 | $13.43 | 3,704,900 |
| 2023-07-31 | $13.31 | $13.61 | $13.23 | $13.52 | $13.52 | 4,868,780 |
| 2023-07-28 | $13.13 | $13.35 | $13.06 | $13.31 | $13.31 | 4,717,650 |
| 2023-07-27 | $13.51 | $13.61 | $13.17 | $13.20 | $13.20 | 5,522,700 |
| 2023-07-26 | $13.83 | $13.90 | $13.43 | $13.51 | $13.51 | 5,092,750 |
| 2023-07-25 | $13.72 | $13.97 | $13.72 | $13.86 | $13.86 | 4,879,610 |
| 2023-07-24 | $13.50 | $13.94 | $13.41 | $13.61 | $13.61 | 4,567,810 |
| 2023-07-21 | $13.71 | $13.84 | $13.46 | $13.51 | $13.51 | 4,490,850 |
| 2023-07-20 | $14.18 | $14.20 | $13.71 | $13.75 | $13.75 | 6,203,740 |
| 2023-07-19 | $14.17 | $14.37 | $14.09 | $14.16 | $14.16 | 4,270,520 |
| 2023-07-18 | $14.43 | $14.53 | $14.13 | $14.17 | $14.17 | 6,001,250 |
| 2023-07-17 | $14.61 | $14.77 | $14.34 | $14.43 | $14.43 | 7,118,100 |
| 2023-07-14 | $14.06 | $14.80 | $14.06 | $14.70 | $14.70 | 14,878,410 |
| 2023-07-13 | $13.70 | $14.09 | $13.68 | $14.02 | $14.02 | 7,725,790 |
| 2023-07-12 | $13.95 | $14.13 | $13.63 | $13.66 | $13.66 | 6,395,570 |
| 2023-07-11 | $13.79 | $13.96 | $13.72 | $13.95 | $13.95 | 5,257,480 |
| 2023-07-10 | $14.01 | $14.10 | $13.70 | $13.82 | $13.82 | 5,288,810 |
| 2023-07-07 | $14.29 | $14.41 | $13.69 | $13.98 | $13.98 | 9,834,330 |
| 2023-07-06 | $14.50 | $14.85 | $14.31 | $14.41 | $14.41 | 9,041,570 |
| 2023-07-05 | $14.57 | $15.12 | $14.34 | $14.69 | $14.69 | 14,443,900 |
| 2023-07-04 | $14.10 | $14.48 | $14.06 | $14.44 | $14.44 | 9,272,040 |
| 2023-07-03 | $14.15 | $14.27 | $13.71 | $14.16 | $14.16 | 8,254,320 |
| 2023-06-30 | $14.01 | $14.22 | $13.90 | $14.13 | $14.13 | 7,360,530 |
| 2023-06-29 | $13.90 | $14.22 | $13.81 | $14.05 | $14.05 | 7,886,100 |
| 2023-06-28 | $14.54 | $14.55 | $13.68 | $14.00 | $14.00 | 9,578,770 |
| 2023-06-27 | $14.60 | $14.82 | $14.48 | $14.57 | $14.57 | 7,439,380 |
| 2023-06-26 | $15.00 | $15.33 | $14.43 | $14.50 | $14.50 | 12,356,750 |
| 2023-06-21 | $15.92 | $15.92 | $15.30 | $15.38 | $15.38 | 10,487,000 |
| 2023-06-20 | $16.13 | $16.13 | $15.77 | $15.92 | $15.92 | 10,874,880 |
| 2023-06-19 | $15.93 | $16.12 | $15.83 | $16.05 | $16.05 | 13,978,690 |
| 2023-06-16 | $15.55 | $15.96 | $15.20 | $15.91 | $15.91 | 11,496,770 |
| 2023-06-15 | $15.89 | $15.92 | $15.49 | $15.55 | $15.55 | 12,045,890 |
| 2023-06-14 | $16.16 | $16.17 | $15.74 | $15.84 | $15.84 | 12,479,740 |
| 2023-06-13 | $15.76 | $16.20 | $15.60 | $16.15 | $16.15 | 16,275,980 |
| 2023-06-12 | $15.74 | $16.05 | $15.60 | $15.86 | $15.86 | 15,060,880 |
| 2023-06-09 | $15.27 | $15.87 | $15.20 | $15.80 | $15.80 | 14,892,390 |
| 2023-06-08 | $15.50 | $15.60 | $15.08 | $15.29 | $15.29 | 8,502,630 |
| 2023-06-07 | $15.34 | $15.70 | $15.14 | $15.48 | $15.48 | 9,667,990 |
| 2023-06-06 | $15.79 | $15.96 | $15.14 | $15.23 | $15.23 | 14,759,790 |
| 2023-06-05 | $15.53 | $16.02 | $15.52 | $15.70 | $15.67 | 14,413,080 |
| 2023-06-02 | $15.64 | $16.10 | $15.53 | $15.82 | $15.79 | 22,230,610 |
| 2023-06-01 | $15.35 | $15.96 | $15.20 | $15.76 | $15.73 | 26,433,470 |
| 2023-05-31 | $14.72 | $15.06 | $14.63 | $14.97 | $14.94 | 10,712,800 |
| 2023-05-30 | $14.48 | $14.73 | $14.22 | $14.72 | $14.69 | 7,418,290 |
| 2023-05-29 | $14.30 | $14.70 | $14.25 | $14.57 | $14.54 | 7,713,880 |
| 2023-05-26 | $14.00 | $14.35 | $13.91 | $14.29 | $14.26 | 6,957,340 |
| 2023-05-25 | $13.97 | $14.15 | $13.68 | $13.98 | $13.95 | 4,888,910 |
| 2023-05-24 | $13.80 | $14.04 | $13.65 | $13.97 | $13.94 | 4,516,020 |
| 2023-05-23 | $14.11 | $14.19 | $13.78 | $13.80 | $13.77 | 4,476,140 |
| 2023-05-22 | $14.03 | $14.21 | $13.99 | $14.12 | $14.09 | 5,168,100 |
| 2023-05-19 | $14.00 | $14.27 | $13.82 | $14.20 | $14.17 | 7,220,870 |
| 2023-05-18 | $13.70 | $14.12 | $13.65 | $14.10 | $14.07 | 6,794,550 |
| 2023-05-17 | $13.41 | $13.73 | $13.39 | $13.68 | $13.68 | 4,222,020 |
| 2023-05-16 | $13.81 | $13.91 | $13.46 | $13.50 | $13.50 | 6,855,890 |
| 2023-05-15 | $13.91 | $14.07 | $13.51 | $13.91 | $13.91 | 6,491,610 |
| 2023-05-12 | $14.17 | $14.34 | $13.86 | $13.88 | $13.88 | 6,667,340 |
| 2023-05-11 | $14.48 | $14.58 | $14.20 | $14.25 | $14.25 | 7,467,850 |
| 2023-05-10 | $14.40 | $14.64 | $14.07 | $14.24 | $14.24 | 7,798,480 |
| 2023-05-09 | $14.97 | $15.04 | $14.45 | $14.49 | $14.49 | 10,719,200 |
| 2023-05-08 | $14.31 | $15.23 | $14.14 | $15.06 | $15.06 | 16,818,340 |
| 2023-05-05 | $14.10 | $14.33 | $13.88 | $14.27 | $14.27 | 9,731,950 |
| 2023-05-04 | $14.10 | $14.45 | $13.66 | $14.25 | $14.25 | 12,075,440 |
| 2023-05-03 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 0 |
| 2023-05-02 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 0 |
| 2023-04-28 | $13.60 | $14.25 | $13.57 | $14.16 | $14.16 | 13,944,740 |
| 2023-04-27 | $14.50 | $14.55 | $13.23 | $13.40 | $13.40 | 20,605,320 |
| 2023-04-26 | $14.80 | $15.06 | $14.30 | $14.71 | $14.71 | 14,458,930 |
| 2023-04-25 | $14.76 | $15.19 | $14.60 | $15.10 | $15.10 | 16,322,550 |
| 2023-04-24 | $15.39 | $15.76 | $14.41 | $14.53 | $14.53 | 21,202,680 |
| 2023-04-21 | $16.88 | $16.88 | $15.60 | $15.72 | $15.72 | 25,017,480 |
| 2023-04-20 | $16.20 | $17.06 | $16.01 | $17.05 | $17.05 | 29,579,150 |
| 2023-04-19 | $16.63 | $17.30 | $16.31 | $16.45 | $16.45 | 36,924,170 |
| 2023-04-18 | $16.39 | $17.68 | $16.35 | $17.18 | $17.18 | 45,197,250 |
| 2023-04-17 | $18.68 | $18.98 | $16.62 | $16.63 | $16.63 | 49,887,440 |
| 2023-04-14 | $16.12 | $17.72 | $16.12 | $17.68 | $17.68 | 44,444,450 |
| 2023-04-13 | $16.01 | $16.34 | $15.81 | $15.92 | $15.92 | 9,932,390 |
| 2023-04-12 | $15.69 | $16.39 | $15.50 | $16.25 | $16.25 | 14,245,190 |
| 2023-04-11 | $15.76 | $16.02 | $15.39 | $15.68 | $15.68 | 12,949,500 |
| 2023-04-10 | $16.92 | $16.92 | $15.55 | $15.77 | $15.77 | 19,455,030 |
| 2023-04-07 | $16.33 | $16.83 | $16.05 | $16.81 | $16.81 | 17,709,380 |
| 2023-04-06 | $16.00 | $16.45 | $15.91 | $16.37 | $16.37 | 15,585,260 |
| 2023-04-05 | $16.28 | $16.28 | $16.28 | $16.28 | $16.28 | 0 |
| 2023-04-04 | $16.51 | $16.62 | $16.06 | $16.28 | $16.28 | 17,680,150 |
| 2023-04-03 | $16.11 | $16.73 | $15.92 | $16.67 | $16.67 | 21,798,520 |
| 2023-03-31 | $15.87 | $16.32 | $15.39 | $16.30 | $16.30 | 19,742,300 |
| 2023-03-30 | $16.65 | $16.81 | $15.45 | $15.78 | $15.78 | 29,661,160 |
| 2023-03-29 | $16.53 | $17.12 | $16.06 | $16.99 | $16.99 | 25,691,520 |
| 2023-03-28 | $17.20 | $17.30 | $16.50 | $16.63 | $16.63 | 25,761,670 |
| 2023-03-27 | $17.01 | $17.93 | $16.62 | $17.70 | $17.70 | 40,161,780 |
| 2023-03-24 | $15.83 | $16.68 | $15.59 | $16.32 | $16.32 | 26,764,690 |
| 2023-03-23 | $15.60 | $15.98 | $15.39 | $15.85 | $15.85 | 17,842,750 |
| 2023-03-22 | $15.46 | $15.91 | $15.21 | $15.72 | $15.72 | 17,178,890 |
| 2023-03-21 | $15.25 | $15.71 | $14.80 | $15.48 | $15.48 | 20,009,350 |
| 2023-03-20 | $16.08 | $16.40 | $15.26 | $15.28 | $15.28 | 28,651,380 |
| 2023-03-17 | $14.82 | $15.22 | $14.82 | $15.11 | $15.11 | 14,765,280 |
| 2023-03-16 | $14.54 | $14.93 | $14.37 | $14.66 | $14.66 | 9,671,650 |
| 2023-03-15 | $15.17 | $15.22 | $14.67 | $14.73 | $14.73 | 12,691,890 |
| 2023-03-14 | $15.07 | $15.25 | $14.76 | $15.19 | $15.19 | 17,081,910 |
| 2023-03-13 | $14.72 | $15.50 | $14.43 | $15.31 | $15.31 | 23,695,140 |
| 2023-03-10 | $14.40 | $14.95 | $14.30 | $14.72 | $14.72 | 11,945,660 |
| 2023-03-09 | $14.51 | $14.72 | $14.14 | $14.59 | $14.59 | 8,282,230 |
| 2023-03-08 | $13.86 | $14.54 | $13.78 | $14.52 | $14.52 | 8,638,780 |
| 2023-03-07 | $14.40 | $14.58 | $13.89 | $13.92 | $13.92 | 7,843,060 |
| 2023-03-06 | $14.60 | $14.64 | $14.33 | $14.41 | $14.41 | 6,721,150 |
| 2023-03-03 | $14.75 | $14.95 | $14.30 | $14.64 | $14.64 | 8,663,700 |
| 2023-03-02 | $14.75 | $14.96 | $14.65 | $14.82 | $14.82 | 9,957,900 |
| 2023-03-01 | $14.01 | $14.75 | $14.01 | $14.75 | $14.75 | 14,769,510 |
| 2023-02-28 | $14.00 | $14.28 | $13.88 | $14.10 | $14.10 | 9,200,650 |
| 2023-02-27 | $14.00 | $14.18 | $13.65 | $13.73 | $13.73 | 5,323,540 |
| 2023-02-24 | $14.04 | $14.20 | $13.96 | $14.02 | $14.02 | 4,350,490 |
| 2023-02-23 | $14.38 | $14.42 | $13.89 | $14.03 | $14.03 | 8,483,750 |
| 2023-02-22 | $14.07 | $14.70 | $13.92 | $14.48 | $14.48 | 9,390,200 |
| 2023-02-21 | $14.34 | $15.02 | $14.17 | $14.28 | $14.28 | 12,458,320 |
| 2023-02-20 | $14.21 | $14.42 | $13.84 | $14.40 | $14.40 | 10,171,290 |
| 2023-02-17 | $15.15 | $15.20 | $14.10 | $14.20 | $14.20 | 17,297,470 |
| 2023-02-16 | $15.14 | $16.09 | $14.94 | $15.15 | $15.15 | 26,262,700 |
| 2023-02-15 | $14.60 | $15.27 | $14.52 | $15.24 | $15.24 | 16,122,510 |
| 2023-02-14 | $14.73 | $14.78 | $14.51 | $14.55 | $14.55 | 5,973,670 |
| 2023-02-13 | $14.62 | $14.89 | $14.54 | $14.72 | $14.72 | 9,715,450 |
| 2023-02-10 | $15.00 | $15.34 | $14.70 | $14.78 | $14.78 | 9,644,220 |
| 2023-02-09 | $14.65 | $15.08 | $14.45 | $15.02 | $15.02 | 9,400,240 |
| 2023-02-08 | $15.06 | $15.15 | $14.57 | $14.71 | $14.71 | 12,046,550 |
| 2023-02-07 | $15.12 | $15.36 | $14.80 | $15.09 | $15.09 | 12,272,570 |
| 2023-02-06 | $15.08 | $15.85 | $14.92 | $15.13 | $15.13 | 19,614,250 |
| 2023-02-03 | $14.75 | $15.13 | $14.66 | $15.01 | $15.01 | 12,405,720 |
| 2023-02-02 | $15.10 | $15.29 | $14.72 | $14.86 | $14.86 | 15,385,740 |
| 2023-02-01 | $14.40 | $15.06 | $14.37 | $15.05 | $15.05 | 18,456,240 |
| 2023-01-31 | $14.40 | $14.54 | $14.21 | $14.45 | $14.45 | 13,185,290 |
| 2023-01-30 | $14.78 | $14.81 | $14.19 | $14.58 | $14.58 | 14,833,420 |
| 2023-01-20 | $14.61 | $14.71 | $14.11 | $14.38 | $14.38 | 17,236,870 |
| 2023-01-19 | $13.49 | $14.73 | $13.47 | $14.50 | $14.50 | 24,374,430 |
| 2023-01-18 | $13.27 | $13.66 | $13.02 | $13.56 | $13.56 | 12,186,520 |
| 2023-01-17 | $13.69 | $13.70 | $13.12 | $13.22 | $13.22 | 9,911,540 |
| 2023-01-16 | $13.30 | $13.84 | $13.17 | $13.65 | $13.65 | 11,405,910 |
| 2023-01-13 | $13.46 | $13.46 | $13.02 | $13.19 | $13.19 | 7,817,350 |
| 2023-01-12 | $13.50 | $13.64 | $13.23 | $13.45 | $13.45 | 8,025,360 |
| 2023-01-11 | $13.85 | $13.91 | $13.35 | $13.38 | $13.38 | 11,929,290 |
| 2023-01-10 | $13.55 | $14.33 | $13.20 | $13.94 | $13.94 | 20,277,500 |
| 2023-01-09 | $13.75 | $13.85 | $13.44 | $13.51 | $13.51 | 11,268,800 |
| 2023-01-06 | $13.85 | $14.12 | $13.70 | $13.74 | $13.74 | 12,989,240 |
| 2023-01-05 | $13.88 | $14.05 | $13.76 | $13.91 | $13.91 | 15,132,300 |
| 2023-01-04 | $13.94 | $14.38 | $13.80 | $14.03 | $14.03 | 28,000,220 |
| 2023-01-03 | $12.97 | $14.08 | $12.96 | $14.00 | $14.00 | 27,543,860 |
| 2023-01-02 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2022-12-30 | $13.01 | $13.26 | $12.84 | $12.95 | $12.95 | 15,254,510 |
| 2022-12-29 | $12.75 | $13.10 | $12.50 | $12.70 | $12.70 | 17,704,680 |
| 2022-12-28 | $12.29 | $13.24 | $12.25 | $12.88 | $12.88 | 22,853,050 |
| 2022-12-27 | $12.08 | $12.12 | $11.56 | $12.07 | $12.07 | 10,606,350 |
| 2022-12-26 | $11.94 | $12.18 | $11.85 | $12.12 | $12.12 | 6,053,910 |
| 2022-12-23 | $11.76 | $12.20 | $11.64 | $12.00 | $12.00 | 8,278,560 |
| 2022-12-22 | $12.13 | $12.18 | $11.67 | $11.73 | $11.73 | 8,201,260 |
| 2022-12-21 | $12.00 | $12.22 | $11.94 | $12.17 | $12.17 | 5,794,450 |
| 2022-12-20 | $12.48 | $12.51 | $11.90 | $12.09 | $12.09 | 8,281,780 |
| 2022-12-19 | $12.66 | $12.72 | $12.18 | $12.25 | $12.25 | 8,362,530 |
| 2022-12-16 | $13.09 | $13.31 | $12.60 | $12.65 | $12.65 | 13,193,360 |
| 2022-12-15 | $12.75 | $13.48 | $12.49 | $13.26 | $13.26 | 18,153,980 |
| 2022-12-14 | $12.69 | $13.03 | $12.64 | $12.76 | $12.76 | 10,898,760 |
| 2022-12-13 | $13.43 | $13.54 | $12.62 | $12.72 | $12.72 | 21,852,410 |
| 2022-12-12 | $13.12 | $13.68 | $13.00 | $13.67 | $13.67 | 21,385,580 |
| 2022-12-09 | $13.20 | $13.50 | $13.00 | $13.07 | $13.07 | 13,942,780 |
| 2022-12-08 | $13.30 | $13.44 | $12.95 | $13.24 | $13.24 | 14,997,070 |
| 2022-12-07 | $13.65 | $13.75 | $13.24 | $13.28 | $13.28 | 16,193,450 |
| 2022-12-06 | $13.73 | $14.09 | $13.50 | $13.61 | $13.61 | 28,764,080 |
| 2022-12-05 | $13.51 | $14.19 | $13.47 | $13.87 | $13.87 | 46,683,380 |
| 2022-12-01 | $11.52 | $12.19 | $11.52 | $12.09 | $12.09 | 12,500,860 |
| 2022-11-30 | $11.73 | $11.73 | $11.44 | $11.50 | $11.50 | 6,241,990 |
| 2022-11-29 | $11.49 | $11.73 | $11.39 | $11.73 | $11.73 | 6,367,970 |
| 2022-11-28 | $11.31 | $11.60 | $11.30 | $11.42 | $11.42 | 7,491,080 |
| 2022-11-25 | $12.45 | $12.45 | $11.63 | $11.63 | $11.63 | 14,524,030 |
| 2022-11-24 | $12.36 | $12.66 | $12.18 | $12.59 | $12.59 | 11,739,780 |
| 2022-11-23 | $13.13 | $13.30 | $12.28 | $12.44 | $12.44 | 20,140,300 |
| 2022-11-22 | $13.39 | $13.69 | $13.00 | $13.22 | $13.22 | 21,454,890 |
| 2022-11-21 | $12.94 | $13.80 | $12.60 | $13.70 | $13.70 | 31,856,450 |
| 2022-11-18 | $12.40 | $13.90 | $12.34 | $12.77 | $12.77 | 38,352,190 |
| 2022-11-17 | $11.89 | $12.30 | $11.85 | $12.30 | $12.30 | 12,343,640 |
| 2022-11-16 | $12.20 | $12.35 | $11.88 | $11.96 | $11.96 | 12,051,510 |
| 2022-11-15 | $12.05 | $12.37 | $12.05 | $12.17 | $12.17 | 15,133,910 |
| 2022-11-14 | $12.30 | $12.33 | $11.90 | $12.15 | $12.15 | 16,871,570 |
| 2022-11-11 | $12.85 | $13.09 | $12.20 | $12.50 | $12.50 | 28,073,780 |
| 2022-11-10 | $11.67 | $12.70 | $11.61 | $12.60 | $12.60 | 26,162,720 |
| 2022-11-09 | $12.31 | $12.31 | $11.78 | $11.84 | $11.84 | 17,763,390 |
| 2022-11-08 | $11.78 | $12.19 | $11.51 | $12.19 | $12.19 | 18,437,850 |
| 2022-11-07 | $11.67 | $12.04 | $11.62 | $11.78 | $11.78 | 11,783,470 |
| 2022-11-04 | $11.80 | $11.92 | $11.65 | $11.78 | $11.78 | 13,296,200 |
| 2022-11-03 | $11.70 | $12.16 | $11.66 | $11.90 | $11.90 | 17,003,390 |
| 2022-11-02 | $11.78 | $12.05 | $11.64 | $11.82 | $11.82 | 14,973,640 |
| 2022-11-01 | $11.80 | $11.83 | $11.51 | $11.74 | $11.74 | 12,769,880 |
| 2022-10-31 | $11.35 | $11.88 | $11.29 | $11.72 | $11.72 | 16,704,540 |
| 2022-10-28 | $11.55 | $11.84 | $11.06 | $11.20 | $11.20 | 15,180,080 |
| 2022-10-27 | $11.49 | $11.88 | $11.29 | $11.65 | $11.65 | 13,364,250 |
| 2022-10-26 | $10.66 | $11.44 | $10.66 | $11.29 | $11.29 | 13,565,520 |
| 2022-10-25 | $10.83 | $11.05 | $10.50 | $10.64 | $10.64 | 9,628,870 |
| 2022-10-24 | $11.16 | $11.33 | $10.85 | $10.94 | $10.94 | 14,189,880 |
| 2022-10-21 | $10.98 | $11.55 | $10.82 | $11.30 | $11.30 | 18,930,950 |
| 2022-10-20 | $11.25 | $11.47 | $11.02 | $11.23 | $11.23 | 14,380,360 |
| 2022-10-19 | $11.48 | $11.98 | $11.21 | $11.41 | $11.41 | 21,264,910 |
| 2022-10-18 | $11.17 | $11.30 | $10.95 | $11.24 | $11.24 | 6,473,820 |
| 2022-10-17 | $10.79 | $11.30 | $10.73 | $11.18 | $11.18 | 9,417,310 |
| 2022-10-14 | $10.45 | $11.00 | $10.19 | $10.92 | $10.92 | 11,819,230 |
| 2022-10-13 | $9.71 | $10.55 | $9.62 | $10.24 | $10.24 | 8,250,840 |
| 2022-10-12 | $9.28 | $9.74 | $9.15 | $9.72 | $9.72 | 3,831,640 |
| 2022-10-11 | $9.22 | $9.38 | $9.13 | $9.31 | $9.31 | 2,162,730 |
| 2022-10-10 | $9.52 | $9.60 | $9.15 | $9.20 | $9.20 | 4,133,850 |
| 2022-09-30 | $9.64 | $9.74 | $9.49 | $9.52 | $9.52 | 2,023,230 |
| 2022-09-29 | $9.78 | $9.88 | $9.52 | $9.63 | $9.63 | 2,889,360 |
| 2022-09-28 | $10.10 | $10.13 | $9.70 | $9.71 | $9.71 | 3,101,390 |
| 2022-09-27 | $9.89 | $10.09 | $9.86 | $10.07 | $10.07 | 2,440,600 |
| 2022-09-26 | $10.11 | $10.11 | $9.82 | $9.85 | $9.85 | 2,503,590 |
| 2022-09-23 | $10.42 | $10.55 | $10.06 | $10.14 | $10.14 | 3,073,350 |
| 2022-09-22 | $10.34 | $10.71 | $10.28 | $10.47 | $10.47 | 3,266,560 |
| 2022-09-21 | $10.28 | $10.41 | $10.02 | $10.39 | $10.39 | 2,491,660 |
| 2022-09-20 | $10.37 | $10.54 | $10.27 | $10.36 | $10.36 | 2,573,180 |
| 2022-09-19 | $10.78 | $10.81 | $10.29 | $10.30 | $10.30 | 3,942,060 |
| 2022-09-16 | $10.88 | $11.15 | $10.78 | $10.79 | $10.79 | 2,815,110 |
| 2022-09-15 | $11.12 | $11.22 | $10.80 | $10.93 | $10.93 | 3,275,610 |
| 2022-09-14 | $11.00 | $11.15 | $10.91 | $11.12 | $11.12 | 2,514,610 |
| 2022-09-13 | $11.19 | $11.43 | $11.19 | $11.24 | $11.24 | 2,955,360 |
| 2022-09-12 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 0 |
| 2022-09-09 | $11.16 | $11.22 | $11.09 | $11.18 | $11.18 | 2,259,960 |
| 2022-09-08 | $11.37 | $11.40 | $11.12 | $11.14 | $11.14 | 3,312,470 |
| 2022-09-07 | $11.42 | $11.50 | $11.30 | $11.33 | $11.33 | 3,693,800 |
| 2022-09-06 | $11.47 | $11.52 | $11.32 | $11.46 | $11.46 | 3,399,130 |
| 2022-09-05 | $11.57 | $11.67 | $11.37 | $11.45 | $11.45 | 2,785,980 |
| 2022-09-02 | $11.34 | $11.60 | $11.32 | $11.58 | $11.58 | 3,222,310 |
| 2022-09-01 | $11.40 | $11.55 | $11.31 | $11.34 | $11.34 | 2,572,100 |
| 2022-08-31 | $11.59 | $11.65 | $11.34 | $11.39 | $11.39 | 3,296,510 |
| 2022-08-30 | $11.55 | $11.70 | $11.48 | $11.59 | $11.59 | 3,343,530 |
| 2022-08-29 | $11.29 | $11.60 | $11.06 | $11.60 | $11.60 | 4,949,730 |
| 2022-08-26 | $11.46 | $11.66 | $11.27 | $11.29 | $11.29 | 5,126,150 |
| 2022-08-25 | $11.33 | $11.35 | $11.05 | $11.19 | $11.19 | 4,249,920 |
| 2022-08-24 | $11.60 | $11.73 | $11.21 | $11.25 | $11.25 | 6,028,700 |
| 2022-08-23 | $11.78 | $11.88 | $11.60 | $11.69 | $11.69 | 4,279,260 |
| 2022-08-22 | $11.67 | $11.91 | $11.35 | $11.76 | $11.76 | 4,823,980 |
| 2022-08-19 | $11.97 | $12.14 | $11.66 | $11.67 | $11.67 | 7,706,100 |
| 2022-08-18 | $11.93 | $12.09 | $11.81 | $11.98 | $11.98 | 5,166,030 |
| 2022-08-17 | $12.10 | $12.10 | $11.86 | $12.05 | $12.05 | 4,339,610 |
| 2022-08-16 | $12.13 | $12.23 | $12.01 | $12.05 | $12.05 | 4,668,010 |
| 2022-08-15 | $12.24 | $12.27 | $11.97 | $12.08 | $12.08 | 4,480,520 |
| 2022-08-12 | $12.37 | $12.43 | $12.21 | $12.23 | $12.23 | 5,318,790 |
| 2022-08-11 | $12.28 | $12.51 | $12.27 | $12.40 | $12.40 | 5,537,730 |
| 2022-08-10 | $12.02 | $12.32 | $11.92 | $12.19 | $12.19 | 5,992,610 |
| 2022-08-09 | $12.06 | $12.15 | $11.92 | $12.05 | $12.05 | 4,131,360 |
| 2022-08-08 | $12.20 | $12.20 | $11.89 | $12.08 | $12.08 | 5,222,500 |
| 2022-08-05 | $11.68 | $12.16 | $11.65 | $12.13 | $12.13 | 7,323,480 |
| 2022-08-04 | $11.50 | $11.72 | $11.44 | $11.60 | $11.60 | 4,077,240 |
| 2022-08-03 | $11.30 | $11.68 | $11.21 | $11.30 | $11.30 | 5,471,000 |
| 2022-08-02 | $11.80 | $11.80 | $11.03 | $11.19 | $11.19 | 7,038,430 |
| 2022-08-01 | $11.90 | $12.01 | $11.75 | $11.88 | $11.88 | 3,800,230 |
| 2022-07-29 | $12.13 | $12.18 | $11.82 | $11.88 | $11.88 | 3,339,270 |
| 2022-07-28 | $11.88 | $12.17 | $11.82 | $12.06 | $12.06 | 5,815,740 |
| 2022-07-27 | $11.83 | $12.01 | $11.74 | $11.80 | $11.80 | 3,169,040 |
| 2022-07-26 | $11.75 | $11.87 | $11.65 | $11.84 | $11.84 | 2,987,790 |
| 2022-07-25 | $11.77 | $12.04 | $11.61 | $11.71 | $11.71 | 3,739,900 |
| 2022-07-22 | $12.10 | $12.17 | $11.69 | $11.82 | $11.82 | 4,470,050 |
| 2022-07-21 | $12.13 | $12.30 | $12.02 | $12.03 | $12.03 | 5,923,300 |
| 2022-07-20 | $11.85 | $12.36 | $11.84 | $12.11 | $12.11 | 8,565,940 |
| 2022-07-19 | $11.42 | $11.98 | $11.41 | $11.94 | $11.94 | 8,441,860 |
| 2022-07-18 | $11.08 | $11.50 | $11.08 | $11.41 | $11.41 | 4,507,300 |
| 2022-07-15 | $11.32 | $11.36 | $11.06 | $11.06 | $11.06 | 2,532,930 |
| 2022-07-14 | $11.19 | $11.38 | $11.05 | $11.34 | $11.34 | 2,307,230 |
| 2022-07-13 | $11.09 | $11.24 | $11.01 | $11.19 | $11.19 | 1,563,170 |
| 2022-07-12 | $11.39 | $11.39 | $11.00 | $11.07 | $11.07 | 3,233,850 |
| 2022-07-11 | $11.80 | $11.88 | $11.27 | $11.42 | $11.42 | 4,472,190 |
| 2022-07-08 | $11.46 | $12.08 | $11.45 | $11.80 | $11.80 | 6,355,180 |
| 2022-07-07 | $11.60 | $11.75 | $11.43 | $11.48 | $11.48 | 3,274,580 |
| 2022-07-06 | $11.73 | $11.85 | $11.47 | $11.60 | $11.60 | 3,188,210 |
| 2022-07-05 | $11.79 | $12.01 | $11.46 | $11.64 | $11.64 | 4,204,300 |
| 2022-07-04 | $11.93 | $11.95 | $11.70 | $11.90 | $11.90 | 3,394,070 |
| 2022-07-01 | $11.88 | $12.08 | $11.82 | $11.89 | $11.89 | 3,737,110 |
| 2022-06-30 | $12.05 | $12.07 | $11.86 | $11.95 | $11.95 | 4,625,890 |
| 2022-06-29 | $11.98 | $12.27 | $11.85 | $11.97 | $11.97 | 7,208,260 |
| 2022-06-28 | $11.75 | $12.08 | $11.62 | $12.02 | $12.02 | 5,515,470 |
| 2022-06-27 | $11.69 | $11.85 | $11.59 | $11.72 | $11.72 | 3,982,460 |
| 2022-06-24 | $11.80 | $11.90 | $11.66 | $11.73 | $11.73 | 3,853,610 |
| 2022-06-23 | $11.48 | $11.70 | $11.39 | $11.65 | $11.65 | 4,446,540 |
| 2022-06-22 | $11.79 | $11.85 | $11.27 | $11.27 | $11.27 | 4,062,930 |
| 2022-06-21 | $11.90 | $12.04 | $11.61 | $11.76 | $11.76 | 4,505,770 |
| 2022-06-20 | $11.90 | $12.10 | $11.76 | $11.87 | $11.87 | 3,931,740 |
| 2022-06-17 | $11.78 | $11.95 | $11.57 | $11.78 | $11.78 | 4,255,910 |
| 2022-06-16 | $20.11 | $20.37 | $20.10 | $20.10 | $11.78 | 2,201,480 |
| 2022-06-15 | $20.26 | $20.60 | $20.07 | $20.20 | $11.84 | 2,372,230 |
| 2022-06-14 | $20.32 | $20.33 | $19.54 | $20.22 | $11.85 | 2,354,300 |
| 2022-06-13 | $20.34 | $20.64 | $20.08 | $20.48 | $12.00 | 1,984,080 |
| 2022-06-10 | $19.90 | $20.38 | $19.75 | $20.35 | $11.93 | 2,185,100 |
| 2022-06-09 | $20.26 | $20.26 | $19.52 | $19.74 | $11.57 | 2,167,990 |
| 2022-06-08 | $20.40 | $20.75 | $19.86 | $20.25 | $11.87 | 1,992,510 |
| 2022-06-07 | $20.44 | $20.65 | $20.15 | $20.35 | $11.93 | 2,003,560 |
| 2022-06-06 | $19.84 | $20.57 | $19.84 | $20.41 | $11.96 | 3,024,850 |
| 2022-06-02 | $19.60 | $20.10 | $19.30 | $19.96 | $11.70 | 2,469,860 |
| 2022-06-01 | $19.20 | $19.74 | $19.07 | $19.60 | $11.49 | 2,138,470 |
| 2022-05-31 | $19.13 | $19.63 | $18.75 | $19.38 | $11.36 | 2,248,480 |
| 2022-05-30 | $18.95 | $19.14 | $18.65 | $19.10 | $11.19 | 2,028,070 |
| 2022-05-27 | $18.70 | $19.18 | $18.67 | $18.83 | $11.04 | 2,167,650 |
| 2022-05-26 | $19.00 | $19.18 | $18.00 | $18.75 | $10.99 | 2,136,580 |
| 2022-05-25 | $18.45 | $18.99 | $18.45 | $18.80 | $11.02 | 2,188,230 |
| 2022-05-24 | $19.82 | $19.82 | $18.50 | $18.50 | $10.84 | 3,158,990 |
| 2022-05-23 | $19.65 | $19.95 | $19.55 | $19.80 | $11.60 | 2,071,220 |
| 2022-05-20 | $19.35 | $19.58 | $19.26 | $19.47 | $11.41 | 1,717,030 |
| 2022-05-19 | $18.85 | $19.38 | $18.75 | $19.37 | $11.35 | 1,910,120 |
| 2022-05-18 | $19.20 | $19.58 | $19.10 | $19.22 | $11.26 | 2,197,940 |
| 2022-05-17 | $19.45 | $19.45 | $18.83 | $19.16 | $11.23 | 2,045,400 |
| 2022-05-16 | $19.57 | $19.57 | $19.20 | $19.34 | $11.33 | 1,931,680 |
| 2022-05-13 | $19.30 | $19.54 | $19.19 | $19.46 | $11.40 | 1,524,540 |
| 2022-05-12 | $19.10 | $19.47 | $19.00 | $19.27 | $11.29 | 1,900,400 |
| 2022-05-11 | $19.30 | $19.74 | $19.08 | $19.08 | $11.18 | 2,730,410 |
| 2022-05-10 | $18.61 | $19.44 | $18.61 | $19.14 | $11.22 | 2,516,410 |
| 2022-05-09 | $19.40 | $19.65 | $18.97 | $19.03 | $11.15 | 2,804,270 |
| 2022-05-06 | $18.00 | $19.73 | $17.87 | $18.98 | $11.12 | 3,654,890 |
| 2022-05-05 | $18.18 | $18.88 | $18.10 | $18.55 | $10.87 | 2,099,840 |
| 2022-05-04 | $18.37 | $18.37 | $18.37 | $18.37 | $10.77 | 0 |
| 2022-05-03 | $18.37 | $18.37 | $18.37 | $18.37 | $10.77 | 0 |
| 2022-04-29 | $17.98 | $18.50 | $17.85 | $18.37 | $10.77 | 2,594,730 |
| 2022-04-28 | $18.10 | $18.36 | $17.50 | $17.74 | $10.40 | 2,702,860 |
| 2022-04-27 | $17.20 | $18.48 | $17.00 | $18.40 | $10.78 | 3,220,690 |
| 2022-04-26 | $17.90 | $18.80 | $17.20 | $17.52 | $10.27 | 4,750,110 |
| 2022-04-25 | $18.84 | $18.85 | $16.80 | $16.88 | $9.89 | 3,759,800 |
| 2022-04-22 | $19.60 | $19.80 | $18.73 | $19.10 | $11.19 | 1,962,430 |
| 2022-04-21 | $20.37 | $20.68 | $19.52 | $19.58 | $11.48 | 2,761,640 |
| 2022-04-20 | $21.11 | $21.37 | $20.43 | $20.54 | $12.04 | 2,462,540 |
| 2022-04-19 | $22.53 | $22.53 | $20.80 | $21.08 | $12.35 | 4,865,220 |
| 2022-04-18 | $22.82 | $22.85 | $21.82 | $22.62 | $13.26 | 1,702,400 |
| 2022-04-15 | $22.48 | $23.55 | $22.48 | $22.82 | $13.37 | 3,203,490 |
| 2022-04-14 | $22.37 | $23.21 | $22.31 | $22.64 | $13.27 | 2,806,950 |
| 2022-04-13 | $23.70 | $23.74 | $21.86 | $22.09 | $12.95 | 3,989,080 |
| 2022-04-12 | $23.62 | $23.95 | $23.06 | $23.74 | $13.91 | 2,561,020 |
| 2022-04-11 | $24.84 | $24.98 | $23.20 | $23.63 | $13.85 | 4,275,330 |
| 2022-04-08 | $23.78 | $25.70 | $23.55 | $25.33 | $14.85 | 6,926,280 |
| 2022-04-07 | $23.79 | $24.27 | $23.18 | $23.85 | $13.98 | 3,794,090 |
| 2022-04-06 | $23.78 | $24.44 | $23.65 | $23.79 | $13.94 | 2,262,500 |
| 2022-04-05 | $24.14 | $24.14 | $24.14 | $24.14 | $14.15 | 0 |
| 2022-04-04 | $24.14 | $24.14 | $24.14 | $24.14 | $14.15 | 0 |
| 2022-04-01 | $24.60 | $24.60 | $23.73 | $24.14 | $14.15 | 3,435,360 |
| 2022-03-31 | $24.00 | $24.88 | $23.69 | $24.62 | $14.43 | 6,891,090 |
| 2022-03-30 | $24.18 | $24.99 | $23.66 | $23.87 | $13.99 | 5,983,970 |
| 2022-03-29 | $22.45 | $24.28 | $22.22 | $23.84 | $13.97 | 8,787,100 |
| 2022-03-28 | $21.74 | $22.80 | $21.25 | $22.55 | $13.22 | 3,191,360 |
| 2022-03-25 | $21.80 | $22.17 | $21.71 | $21.74 | $12.74 | 1,384,700 |
| 2022-03-24 | $22.00 | $22.08 | $21.60 | $21.70 | $12.72 | 1,512,740 |
| 2022-03-23 | $22.17 | $22.28 | $21.80 | $22.13 | $12.97 | 1,338,420 |
| 2022-03-22 | $22.24 | $22.33 | $21.88 | $22.04 | $12.92 | 1,632,860 |
| 2022-03-21 | $22.33 | $22.43 | $21.95 | $22.22 | $13.02 | 1,706,400 |
| 2022-03-18 | $22.25 | $22.49 | $22.05 | $22.25 | $13.04 | 1,924,180 |
| 2022-03-17 | $21.56 | $22.62 | $21.56 | $22.19 | $13.00 | 3,679,330 |
| 2022-03-16 | $20.88 | $21.50 | $20.52 | $21.49 | $12.59 | 2,556,920 |
| 2022-03-15 | $20.91 | $21.36 | $20.62 | $20.62 | $12.08 | 2,599,990 |
| 2022-03-14 | $21.70 | $22.16 | $21.11 | $21.12 | $12.38 | 1,728,820 |
| 2022-03-11 | $21.19 | $21.98 | $20.91 | $21.92 | $12.85 | 2,353,330 |
| 2022-03-10 | $21.80 | $21.99 | $21.30 | $21.43 | $12.56 | 1,991,980 |
| 2022-03-09 | $21.73 | $21.94 | $20.22 | $21.29 | $12.48 | 2,154,550 |
| 2022-03-08 | $22.38 | $22.42 | $21.28 | $21.46 | $12.58 | 2,092,830 |
| 2022-03-07 | $22.60 | $22.84 | $22.00 | $22.18 | $13.00 | 1,837,700 |
| 2022-03-04 | $23.24 | $23.64 | $22.72 | $22.75 | $13.33 | 2,154,610 |
| 2022-03-03 | $24.41 | $24.49 | $23.40 | $23.49 | $13.77 | 2,609,410 |
| 2022-03-02 | $24.09 | $24.26 | $23.81 | $24.26 | $14.22 | 1,604,700 |
| 2022-03-01 | $23.83 | $24.14 | $23.70 | $24.09 | $14.12 | 1,320,630 |
| 2022-02-28 | $24.18 | $24.39 | $23.65 | $23.83 | $13.97 | 1,577,630 |
| 2022-02-25 | $24.50 | $24.52 | $23.97 | $24.06 | $14.10 | 1,605,000 |
| 2022-02-24 | $24.90 | $25.19 | $23.66 | $24.00 | $14.07 | 3,243,350 |
| 2022-02-23 | $24.66 | $25.18 | $24.37 | $25.04 | $14.68 | 2,358,100 |
| 2022-02-22 | $25.01 | $25.15 | $24.47 | $24.64 | $14.44 | 2,215,180 |
| 2022-02-21 | $24.35 | $25.48 | $24.35 | $25.18 | $14.76 | 3,432,280 |
| 2022-02-18 | $23.80 | $24.50 | $23.79 | $24.35 | $14.27 | 2,355,140 |
| 2022-02-17 | $24.01 | $24.39 | $23.76 | $23.82 | $13.96 | 2,000,490 |
| 2022-02-16 | $24.09 | $24.52 | $24.02 | $24.28 | $14.23 | 1,881,570 |
| 2022-02-15 | $24.00 | $24.20 | $23.68 | $23.95 | $14.04 | 1,587,680 |
| 2022-02-14 | $24.30 | $24.46 | $23.78 | $23.97 | $14.05 | 1,654,890 |
| 2022-02-11 | $25.00 | $25.07 | $24.02 | $24.41 | $14.31 | 2,575,440 |
| 2022-02-10 | $25.28 | $25.52 | $24.60 | $24.80 | $14.53 | 2,095,150 |
| 2022-02-09 | $24.63 | $25.43 | $24.52 | $25.28 | $14.82 | 3,128,640 |
| 2022-02-08 | $24.34 | $24.67 | $23.73 | $24.67 | $14.46 | 2,140,180 |
| 2022-02-07 | $25.02 | $25.38 | $24.07 | $24.35 | $14.27 | 2,164,300 |
| 2022-02-04 | $24.43 | $24.43 | $24.43 | $24.43 | $14.32 | 0 |
| 2022-02-03 | $24.43 | $24.43 | $24.43 | $24.43 | $14.32 | 0 |
| 2022-02-02 | $24.43 | $24.43 | $24.43 | $24.43 | $14.32 | 0 |
| 2022-02-01 | $24.43 | $24.43 | $24.43 | $24.43 | $14.32 | 0 |
| 2022-01-28 | $24.00 | $24.95 | $23.88 | $24.43 | $14.32 | 2,963,470 |
| 2022-01-27 | $25.13 | $25.29 | $23.20 | $24.01 | $14.07 | 4,785,190 |
| 2022-01-26 | $26.07 | $26.49 | $24.57 | $25.29 | $14.82 | 3,900,810 |
| 2022-01-25 | $28.78 | $28.78 | $26.00 | $26.08 | $15.28 | 6,397,910 |
| 2022-01-24 | $28.03 | $29.06 | $27.95 | $29.00 | $17.00 | 6,104,440 |
| 2022-01-21 | $27.40 | $29.33 | $27.23 | $28.35 | $16.62 | 8,213,210 |
| 2022-01-20 | $28.00 | $28.10 | $27.01 | $27.75 | $16.26 | 5,488,250 |
| 2022-01-19 | $26.72 | $28.25 | $26.46 | $28.25 | $16.56 | 6,521,970 |
| 2022-01-18 | $27.39 | $28.15 | $26.77 | $26.88 | $15.75 | 5,305,900 |
| 2022-01-17 | $26.41 | $27.75 | $26.41 | $27.43 | $16.08 | 4,697,640 |
| 2022-01-14 | $26.51 | $26.98 | $26.24 | $26.24 | $15.38 | 2,426,330 |
| 2022-01-13 | $27.03 | $27.56 | $26.50 | $26.72 | $15.66 | 3,668,810 |
| 2022-01-12 | $26.95 | $27.25 | $26.85 | $26.94 | $15.79 | 1,877,200 |
| 2022-01-11 | $26.88 | $27.28 | $26.54 | $26.94 | $15.79 | 2,196,600 |
| 2022-01-10 | $26.19 | $27.28 | $25.89 | $26.88 | $15.75 | 3,001,490 |
| 2022-01-07 | $27.80 | $28.13 | $26.39 | $26.40 | $15.47 | 4,670,450 |
| 2022-01-06 | $27.96 | $27.96 | $26.69 | $27.78 | $16.28 | 4,159,500 |
| 2022-01-05 | $28.77 | $29.06 | $28.42 | $28.85 | $16.91 | 3,380,370 |
| 2022-01-04 | $28.90 | $29.28 | $28.30 | $28.77 | $16.86 | 2,655,140 |
| 2022-01-03 | $28.82 | $28.82 | $28.82 | $28.82 | $16.89 | 0 |
| 2021-12-31 | $28.41 | $29.08 | $28.16 | $28.82 | $16.89 | 3,245,370 |
| 2021-12-30 | $27.46 | $29.50 | $27.33 | $28.57 | $16.74 | 4,713,110 |
| 2021-12-29 | $27.27 | $27.66 | $26.59 | $27.58 | $16.16 | 2,763,140 |
| 2021-12-28 | $27.21 | $27.77 | $27.11 | $27.26 | $15.98 | 2,322,670 |
| 2021-12-27 | $26.96 | $27.37 | $25.60 | $27.35 | $16.03 | 3,115,150 |
| 2021-12-24 | $27.12 | $27.50 | $26.56 | $27.11 | $15.89 | 2,925,870 |
| 2021-12-23 | $28.18 | $28.36 | $27.11 | $27.12 | $15.89 | 4,148,540 |
| 2021-12-22 | $28.15 | $28.78 | $27.88 | $28.35 | $16.62 | 2,664,990 |
| 2021-12-21 | $27.92 | $28.35 | $27.87 | $27.98 | $16.40 | 2,368,870 |
| 2021-12-20 | $27.81 | $28.55 | $27.58 | $27.88 | $16.34 | 2,571,970 |
| 2021-12-17 | $29.62 | $29.72 | $27.80 | $28.16 | $16.50 | 5,977,830 |
| 2021-12-16 | $30.77 | $30.78 | $29.60 | $29.84 | $17.49 | 4,507,130 |
| 2021-12-15 | $30.24 | $31.18 | $30.01 | $30.77 | $18.03 | 5,142,840 |
| 2021-12-14 | $29.51 | $30.57 | $29.29 | $30.44 | $17.84 | 5,562,140 |
| 2021-12-13 | $29.56 | $29.79 | $29.23 | $29.56 | $17.32 | 2,917,770 |
| 2021-12-10 | $29.99 | $29.99 | $29.11 | $29.33 | $17.19 | 4,133,780 |
| 2021-12-09 | $29.91 | $30.18 | $29.31 | $30.12 | $17.65 | 4,095,460 |
| 2021-12-08 | $30.00 | $30.14 | $29.41 | $29.94 | $17.55 | 3,937,620 |
| 2021-12-07 | $29.49 | $29.85 | $28.95 | $29.83 | $17.48 | 4,287,310 |
| 2021-12-06 | $30.15 | $30.16 | $29.01 | $29.26 | $17.15 | 4,671,620 |
| 2021-12-03 | $30.09 | $30.09 | $30.09 | $30.09 | $17.63 | 6,696,530 |
| 2021-12-02 | $31.01 | $31.01 | $31.01 | $31.01 | $18.17 | 10,768,330 |
| 2021-12-01 | $33.26 | $34.90 | $32.90 | $34.28 | $20.09 | 9,654,510 |
| 2021-11-30 | $33.00 | $34.21 | $32.56 | $33.40 | $19.57 | 7,211,230 |
| 2021-11-29 | $32.19 | $33.40 | $32.04 | $32.86 | $19.26 | 5,121,640 |
| 2021-11-26 | $34.60 | $34.73 | $32.52 | $33.01 | $19.35 | 8,300,370 |
| 2021-11-25 | $34.51 | $35.22 | $34.00 | $34.66 | $20.31 | 8,668,480 |
| 2021-11-24 | $35.50 | $35.85 | $34.22 | $34.45 | $20.19 | 11,115,980 |
| 2021-11-23 | $32.21 | $36.48 | $31.43 | $35.88 | $21.03 | 15,517,220 |
| 2021-11-22 | $31.99 | $32.34 | $30.79 | $31.90 | $18.70 | 7,299,640 |
| 2021-11-19 | $31.20 | $31.97 | $30.79 | $31.72 | $18.59 | 7,758,970 |
| 2021-11-18 | $33.40 | $34.57 | $31.06 | $31.70 | $18.58 | 11,959,470 |
| 2021-11-17 | $33.21 | $33.40 | $32.36 | $33.08 | $19.39 | 8,361,110 |
| 2021-11-16 | $33.50 | $34.34 | $32.94 | $33.42 | $19.59 | 11,275,510 |
| 2021-11-15 | $33.81 | $35.48 | $33.52 | $33.79 | $19.80 | 13,843,760 |
| 2021-11-12 | $32.96 | $35.58 | $32.77 | $34.30 | $20.10 | 15,235,190 |
| 2021-11-11 | $32.25 | $33.79 | $31.75 | $32.62 | $19.12 | 15,226,390 |
| 2021-11-10 | $31.70 | $33.28 | $31.20 | $32.78 | $19.21 | 15,522,930 |
| 2021-11-09 | $29.60 | $35.00 | $29.45 | $32.19 | $18.87 | 19,950,510 |
| 2021-11-08 | $29.01 | $30.64 | $28.31 | $29.65 | $17.38 | 15,691,630 |
| 2021-11-05 | $26.12 | $26.12 | $26.12 | $26.12 | $15.31 | 11,484,300 |
| 2021-11-04 | $26.00 | $26.78 | $25.82 | $26.12 | $15.31 | 3,414,440 |
| 2021-11-03 | $25.50 | $26.20 | $25.45 | $26.00 | $15.24 | 3,076,130 |
| 2021-11-02 | $26.14 | $26.51 | $25.32 | $25.44 | $14.91 | 4,848,210 |
| 2021-11-01 | $26.34 | $26.62 | $25.96 | $26.31 | $15.42 | 3,667,830 |
| 2021-10-29 | $25.27 | $26.85 | $25.27 | $26.29 | $15.41 | 4,673,730 |
| 2021-10-28 | $26.68 | $27.27 | $25.02 | $25.02 | $14.66 | 5,283,660 |
| 2021-10-27 | $28.19 | $28.35 | $26.40 | $26.80 | $15.71 | 5,861,770 |
| 2021-10-26 | $27.49 | $28.54 | $27.12 | $28.22 | $16.54 | 6,669,940 |
| 2021-10-25 | $27.04 | $27.64 | $26.26 | $27.60 | $16.18 | 4,448,320 |
| 2021-10-22 | $27.91 | $28.16 | $27.02 | $27.20 | $15.94 | 6,427,270 |
| 2021-10-21 | $27.23 | $28.66 | $26.60 | $28.36 | $16.62 | 9,277,400 |
| 2021-10-20 | $28.68 | $29.85 | $26.96 | $26.96 | $15.80 | 10,729,090 |
| 2021-10-19 | $28.10 | $28.49 | $27.52 | $27.82 | $16.30 | 6,055,600 |
| 2021-10-18 | $28.22 | $28.78 | $27.71 | $28.60 | $16.76 | 7,029,690 |
| 2021-10-15 | $27.36 | $29.37 | $27.11 | $28.23 | $16.54 | 12,518,960 |
| 2021-10-14 | $25.10 | $28.58 | $24.78 | $28.35 | $16.62 | 8,416,640 |
| 2021-10-13 | $27.09 | $27.20 | $24.83 | $25.40 | $14.89 | 7,306,610 |
| 2021-10-12 | $26.25 | $27.76 | $26.03 | $27.07 | $15.86 | 7,053,370 |
| 2021-10-11 | $27.60 | $27.88 | $26.66 | $26.68 | $15.64 | 5,323,510 |
| 2021-10-08 | $26.87 | $28.23 | $26.73 | $27.53 | $16.13 | 7,937,830 |
| 2021-10-07 | $26.72 | $26.72 | $26.72 | $26.72 | $15.66 | 0 |
| 2021-10-06 | $26.72 | $26.72 | $26.72 | $26.72 | $15.66 | 0 |
| 2021-09-30 | $26.06 | $27.17 | $25.67 | $26.72 | $15.66 | 5,959,750 |
| 2021-09-29 | $26.19 | $27.80 | $25.64 | $26.06 | $15.27 | 6,473,690 |
| 2021-09-28 | $24.96 | $28.94 | $24.13 | $26.51 | $15.54 | 8,703,480 |
| 2021-09-27 | $24.66 | $24.98 | $23.55 | $24.51 | $14.36 | 3,314,700 |
| 2021-09-24 | $25.48 | $25.94 | $23.91 | $24.18 | $14.17 | 5,129,440 |
| 2021-09-23 | $25.60 | $25.97 | $24.65 | $25.52 | $14.96 | 4,730,400 |
| 2021-09-22 | $25.98 | $26.47 | $25.03 | $25.40 | $14.89 | 5,256,360 |
| 2021-09-21 | $26.72 | $26.72 | $26.72 | $26.72 | $15.66 | 0 |
| 2021-09-20 | $26.72 | $26.72 | $26.72 | $26.72 | $15.66 | 0 |
| 2021-09-17 | $27.80 | $28.28 | $26.52 | $26.72 | $15.66 | 6,229,800 |
| 2021-09-16 | $26.10 | $27.31 | $25.80 | $27.29 | $15.99 | 8,009,770 |
| 2021-09-15 | $25.81 | $26.70 | $25.50 | $26.32 | $15.43 | 5,201,720 |
| 2021-09-14 | $26.14 | $27.80 | $25.88 | $26.35 | $15.44 | 7,026,050 |
| 2021-09-13 | $27.23 | $27.24 | $25.95 | $26.05 | $15.27 | 6,198,030 |
| 2021-09-10 | $27.09 | $27.39 | $26.51 | $27.31 | $16.01 | 6,942,450 |
| 2021-09-09 | $26.33 | $28.50 | $25.89 | $27.58 | $16.16 | 11,043,640 |
| 2021-09-08 | $27.05 | $27.28 | $25.88 | $26.01 | $15.24 | 6,917,040 |
| 2021-09-07 | $26.50 | $27.69 | $26.28 | $27.10 | $15.88 | 6,924,690 |
| 2021-09-06 | $26.02 | $28.44 | $25.73 | $26.88 | $15.75 | 9,949,090 |
| 2021-09-03 | $25.79 | $26.70 | $25.24 | $26.15 | $15.33 | 8,723,340 |
| 2021-09-02 | $24.59 | $27.18 | $24.16 | $26.69 | $15.64 | 11,326,030 |
| 2021-09-01 | $24.58 | $25.10 | $23.44 | $23.98 | $14.05 | 5,481,060 |
| 2021-08-31 | $23.61 | $24.66 | $23.20 | $24.58 | $14.41 | 5,755,050 |
| 2021-08-30 | $24.27 | $25.78 | $23.58 | $23.74 | $13.91 | 7,376,000 |
| 2021-08-27 | $23.31 | $24.53 | $22.70 | $24.27 | $14.22 | 7,016,140 |
| 2021-08-26 | $24.47 | $24.47 | $22.53 | $23.10 | $13.54 | 4,677,850 |
| 2021-08-25 | $24.71 | $24.94 | $23.91 | $24.28 | $14.23 | 3,510,650 |
| 2021-08-24 | $24.78 | $24.99 | $24.23 | $24.80 | $14.53 | 4,553,620 |
| 2021-08-23 | $23.32 | $25.30 | $23.32 | $24.71 | $14.48 | 5,756,200 |
| 2021-08-20 | $24.02 | $24.21 | $23.15 | $23.32 | $13.67 | 4,137,280 |
| 2021-08-19 | $25.00 | $25.38 | $24.01 | $24.15 | $14.15 | 5,659,030 |
| 2021-08-18 | $25.60 | $25.90 | $24.68 | $25.05 | $14.68 | 6,693,710 |
| 2021-08-17 | $27.33 | $27.69 | $25.50 | $25.69 | $15.06 | 9,605,310 |
| 2021-08-16 | $26.36 | $27.94 | $25.83 | $27.27 | $15.98 | 10,625,770 |
| 2021-08-13 | $26.98 | $27.11 | $25.92 | $26.10 | $15.30 | 7,374,170 |
| 2021-08-12 | $27.26 | $28.27 | $26.66 | $26.78 | $15.69 | 9,698,200 |
| 2021-08-11 | $27.15 | $27.48 | $26.50 | $27.19 | $15.94 | 6,867,760 |
| 2021-08-10 | $27.80 | $28.50 | $27.00 | $27.71 | $16.24 | 9,357,080 |
| 2021-08-09 | $28.56 | $28.72 | $26.68 | $27.80 | $16.29 | 9,702,420 |
| 2021-08-06 | $29.49 | $29.49 | $26.67 | $27.73 | $16.25 | 13,489,310 |
| 2021-08-05 | $30.00 | $30.43 | $29.00 | $29.41 | $17.24 | 12,163,100 |
| 2021-08-04 | $29.00 | $30.50 | $28.58 | $30.50 | $17.88 | 16,284,850 |
| 2021-08-03 | $30.10 | $31.75 | $28.17 | $30.80 | $18.05 | 22,159,350 |
| 2021-08-02 | $25.83 | $30.04 | $25.00 | $30.04 | $17.61 | 20,710,470 |
| 2021-07-30 | $20.96 | $25.03 | $20.65 | $25.03 | $14.67 | 13,724,000 |
| 2021-07-29 | $20.35 | $21.17 | $20.35 | $20.86 | $12.23 | 3,075,280 |
| 2021-07-28 | $20.90 | $21.11 | $19.80 | $20.23 | $11.86 | 3,137,080 |
| 2021-07-27 | $21.75 | $21.87 | $20.78 | $20.93 | $12.27 | 3,524,260 |
| 2021-07-26 | $22.82 | $22.93 | $20.86 | $21.51 | $12.61 | 5,276,310 |
| 2021-07-23 | $24.98 | $25.28 | $22.76 | $22.79 | $13.36 | 7,143,610 |
| 2021-07-22 | $24.60 | $25.31 | $24.56 | $25.10 | $14.71 | 3,444,500 |
| 2021-07-21 | $24.49 | $25.36 | $24.49 | $25.06 | $14.69 | 4,212,580 |
| 2021-07-20 | $24.40 | $24.69 | $24.22 | $24.42 | $14.31 | 2,154,070 |
| 2021-07-19 | $24.24 | $24.79 | $24.12 | $24.67 | $14.46 | 2,644,950 |
| 2021-07-16 | $25.22 | $25.34 | $24.35 | $24.48 | $14.35 | 3,698,890 |
| 2021-07-15 | $25.80 | $25.86 | $24.90 | $25.02 | $14.66 | 4,788,830 |
| 2021-07-14 | $25.78 | $27.27 | $24.89 | $26.20 | $15.36 | 7,936,160 |
| 2021-07-13 | $26.75 | $26.75 | $25.57 | $25.77 | $15.10 | 5,921,770 |
| 2021-07-12 | $25.90 | $26.94 | $25.73 | $26.67 | $15.63 | 6,181,450 |
| 2021-07-08 | $25.27 | $26.48 | $24.58 | $26.09 | $15.29 | 7,955,290 |
| 2021-07-07 | $25.08 | $25.47 | $24.83 | $25.26 | $14.80 | 4,577,730 |
| 2021-07-06 | $24.81 | $25.94 | $24.28 | $25.59 | $15.00 | 6,692,230 |
| 2021-07-05 | $24.56 | $24.99 | $24.40 | $24.98 | $14.64 | 3,837,970 |
| 2021-07-02 | $24.59 | $25.15 | $24.08 | $24.47 | $14.34 | 4,983,570 |
| 2021-07-01 | $26.29 | $26.46 | $24.24 | $24.30 | $14.24 | 8,914,360 |
| 2021-06-30 | $26.01 | $27.13 | $25.60 | $26.29 | $15.41 | 6,916,440 |
| 2021-06-29 | $27.05 | $28.29 | $26.44 | $26.49 | $15.52 | 7,142,340 |
| 2021-06-28 | $27.10 | $28.27 | $26.56 | $27.33 | $16.02 | 6,743,660 |
| 2021-06-25 | $28.43 | $28.78 | $26.92 | $27.10 | $15.88 | 9,258,640 |
| 2021-06-24 | $30.00 | $31.48 | $28.58 | $28.80 | $16.88 | 10,603,760 |
| 2021-06-23 | $30.05 | $32.85 | $28.88 | $30.14 | $17.66 | 14,380,480 |
| 2021-06-22 | $27.74 | $31.50 | $26.76 | $30.71 | $18.00 | 14,804,810 |
| 2021-06-21 | $26.41 | $28.51 | $26.41 | $27.64 | $16.20 | 9,781,280 |
| 2021-06-18 | $27.97 | $28.28 | $26.50 | $26.52 | $15.54 | 10,585,920 |
| 2021-06-17 | $28.02 | $29.50 | $27.18 | $28.80 | $16.88 | 12,821,430 |
| 2021-06-16 | $26.10 | $31.19 | $25.80 | $29.66 | $17.38 | 18,288,210 |
| 2021-06-15 | $27.80 | $28.87 | $25.87 | $26.48 | $15.52 | 14,858,880 |
| 2021-06-14 | $51.18 | $51.18 | $51.18 | $51.18 | $17.61 | 0 |
| 2021-06-11 | $43.12 | $51.18 | $42.80 | $51.18 | $17.61 | 12,849,490 |
| 2021-06-10 | $38.55 | $45.66 | $38.20 | $42.65 | $14.68 | 8,045,020 |
| 2021-06-09 | $39.03 | $39.35 | $37.90 | $38.20 | $13.14 | 2,077,420 |
| 2021-06-08 | $39.08 | $40.22 | $38.67 | $38.70 | $13.32 | 3,294,580 |
| 2021-06-07 | $38.25 | $38.75 | $38.19 | $38.63 | $13.29 | 1,720,150 |
| 2021-06-04 | $38.85 | $38.85 | $37.61 | $38.32 | $13.19 | 2,885,490 |
| 2021-06-03 | $39.40 | $39.70 | $39.00 | $39.47 | $13.58 | 2,066,030 |
| 2021-06-02 | $39.13 | $39.87 | $38.92 | $38.98 | $13.41 | 2,276,620 |
| 2021-06-01 | $38.68 | $39.92 | $38.30 | $39.50 | $13.59 | 3,173,580 |
| 2021-05-31 | $37.46 | $38.56 | $37.41 | $38.54 | $13.26 | 2,205,970 |
| 2021-05-28 | $37.98 | $38.20 | $37.43 | $37.62 | $12.95 | 1,935,600 |
| 2021-05-27 | $38.13 | $38.60 | $37.91 | $38.20 | $13.14 | 2,403,440 |
| 2021-05-26 | $37.65 | $38.75 | $37.51 | $38.27 | $13.17 | 2,790,880 |
| 2021-05-25 | $37.30 | $38.09 | $37.14 | $37.87 | $13.03 | 2,330,540 |
| 2021-05-24 | $36.94 | $38.22 | $36.07 | $37.51 | $12.91 | 2,833,530 |
| 2021-05-21 | $36.13 | $36.77 | $36.12 | $36.48 | $12.55 | 1,347,010 |
| 2021-05-20 | $36.55 | $36.83 | $35.81 | $36.12 | $12.43 | 1,438,410 |
| 2021-05-19 | $36.13 | $36.94 | $35.76 | $36.78 | $12.66 | 2,067,390 |
| 2021-05-18 | $35.65 | $36.58 | $35.65 | $36.11 | $12.43 | 1,603,700 |
| 2021-05-17 | $35.24 | $36.95 | $34.66 | $36.26 | $12.48 | 2,276,730 |
| 2021-05-14 | $34.72 | $35.45 | $34.61 | $35.23 | $12.12 | 1,130,370 |
| 2021-05-13 | $35.73 | $36.10 | $34.66 | $34.72 | $11.95 | 1,610,350 |
| 2021-05-12 | $36.10 | $36.13 | $35.55 | $36.03 | $12.40 | 1,159,750 |
| 2021-05-11 | $35.85 | $36.38 | $35.58 | $35.99 | $12.38 | 1,321,160 |
| 2021-05-10 | $35.90 | $36.92 | $35.61 | $36.35 | $12.51 | 1,873,480 |
| 2021-05-07 | $35.40 | $35.86 | $35.20 | $35.50 | $12.22 | 1,224,970 |
| 2021-05-06 | $34.80 | $35.80 | $34.80 | $35.54 | $12.23 | 1,220,480 |
| 2021-05-05 | $35.04 | $35.04 | $35.04 | $35.04 | $12.06 | 0 |
| 2021-05-04 | $35.04 | $35.04 | $35.04 | $35.04 | $12.06 | 0 |
| 2021-04-30 | $35.20 | $35.84 | $34.50 | $35.04 | $12.06 | 1,580,060 |
| 2021-04-29 | $36.40 | $37.29 | $35.77 | $35.78 | $12.31 | 3,020,620 |
| 2021-04-28 | $34.57 | $35.30 | $34.18 | $35.30 | $12.15 | 1,378,730 |
| 2021-04-27 | $35.51 | $35.52 | $34.35 | $34.57 | $11.90 | 1,504,050 |
| 2021-04-26 | $35.43 | $35.81 | $35.12 | $35.51 | $12.22 | 1,365,690 |
| 2021-04-23 | $36.76 | $36.93 | $35.02 | $35.33 | $12.16 | 2,704,680 |
| 2021-04-22 | $37.27 | $37.37 | $36.42 | $36.76 | $12.65 | 2,015,490 |
| 2021-04-21 | $37.35 | $37.98 | $36.67 | $37.10 | $12.77 | 1,842,500 |
| 2021-04-20 | $38.70 | $38.97 | $37.50 | $37.55 | $12.92 | 2,762,990 |
| 2021-04-19 | $37.69 | $38.88 | $37.37 | $38.72 | $13.32 | 2,329,470 |
| 2021-04-16 | $37.41 | $38.07 | $37.12 | $37.66 | $12.96 | 1,689,630 |
| 2021-04-15 | $38.88 | $38.95 | $37.06 | $37.31 | $12.84 | 2,506,960 |
| 2021-04-14 | $38.20 | $39.21 | $37.81 | $38.98 | $13.41 | 2,180,450 |
| 2021-04-13 | $38.05 | $38.95 | $37.60 | $38.35 | $13.20 | 2,257,540 |
| 2021-04-12 | $39.10 | $39.69 | $38.15 | $38.25 | $13.16 | 2,895,660 |
| 2021-04-09 | $39.31 | $40.17 | $38.77 | $39.11 | $13.46 | 3,095,080 |
| 2021-04-08 | $40.88 | $41.88 | $39.55 | $39.72 | $13.67 | 5,046,350 |
| 2021-04-07 | $39.72 | $41.65 | $39.48 | $41.27 | $14.20 | 5,573,730 |
| 2021-04-06 | $40.16 | $40.54 | $39.15 | $40.15 | $13.82 | 4,274,090 |
| 2021-04-05 | $39.97 | $39.97 | $39.97 | $39.97 | $13.75 | 0 |
| 2021-04-02 | $36.69 | $40.44 | $36.21 | $39.97 | $13.75 | 6,747,980 |
| 2021-04-01 | $38.59 | $38.60 | $36.10 | $36.57 | $12.58 | 3,824,090 |
| 2021-03-31 | $38.61 | $39.51 | $38.36 | $39.00 | $13.42 | 3,128,350 |
| 2021-03-30 | $38.83 | $39.50 | $37.89 | $38.80 | $13.35 | 3,549,620 |
| 2021-03-29 | $37.77 | $39.99 | $37.33 | $39.44 | $13.57 | 4,719,430 |
| 2021-03-26 | $37.53 | $38.35 | $37.27 | $37.67 | $12.96 | 2,970,890 |
| 2021-03-25 | $37.20 | $39.42 | $37.20 | $37.97 | $13.07 | 3,646,550 |
| 2021-03-24 | $39.01 | $39.36 | $37.41 | $37.77 | $13.00 | 4,618,120 |
| 2021-03-23 | $37.78 | $40.29 | $37.37 | $40.00 | $13.76 | 6,756,720 |
| 2021-03-22 | $36.99 | $38.12 | $36.82 | $37.92 | $13.05 | 3,782,100 |
| 2021-03-19 | $35.27 | $37.79 | $35.03 | $37.16 | $12.79 | 5,425,250 |
| 2021-03-18 | $35.50 | $35.88 | $34.82 | $35.79 | $12.32 | 2,990,000 |
| 2021-03-17 | $34.50 | $35.77 | $34.00 | $35.52 | $12.22 | 2,644,710 |
| 2021-03-16 | $35.26 | $35.54 | $34.30 | $34.88 | $12.00 | 2,394,150 |
| 2021-03-15 | $37.33 | $37.35 | $35.00 | $35.09 | $12.07 | 4,270,580 |
| 2021-03-12 | $38.90 | $39.57 | $37.83 | $37.86 | $13.03 | 3,174,070 |
| 2021-03-11 | $39.17 | $39.17 | $37.50 | $38.94 | $13.40 | 3,870,960 |
| 2021-03-10 | $39.20 | $40.80 | $38.90 | $39.75 | $13.68 | 5,424,050 |
| 2021-03-09 | $38.92 | $40.25 | $36.50 | $38.72 | $13.32 | 5,289,910 |
| 2021-03-08 | $38.01 | $39.33 | $38.01 | $38.73 | $13.33 | 3,802,440 |
| 2021-03-05 | $36.98 | $38.25 | $36.78 | $37.91 | $13.05 | 2,159,900 |
| 2021-03-04 | $38.59 | $38.68 | $37.04 | $37.29 | $12.83 | 2,762,800 |
| 2021-03-03 | $38.55 | $39.66 | $38.47 | $38.90 | $13.39 | 2,085,800 |
| 2021-03-02 | $39.82 | $40.15 | $38.31 | $38.81 | $13.35 | 2,477,740 |
| 2021-03-01 | $37.56 | $40.50 | $37.56 | $39.80 | $13.70 | 3,960,750 |
| 2021-02-26 | $39.00 | $39.00 | $37.44 | $37.52 | $12.91 | 3,858,910 |
| 2021-02-25 | $39.85 | $40.75 | $39.15 | $40.10 | $13.80 | 3,729,650 |
| 2021-02-24 | $39.67 | $40.43 | $38.81 | $39.46 | $13.58 | 2,406,550 |
| 2021-02-23 | $40.25 | $40.49 | $38.41 | $39.53 | $13.60 | 3,310,960 |
| 2021-02-22 | $41.65 | $42.68 | $40.46 | $40.69 | $14.00 | 4,225,340 |
| 2021-02-19 | $40.30 | $41.86 | $39.66 | $41.49 | $14.28 | 3,898,250 |
| 2021-02-18 | $39.01 | $41.53 | $39.01 | $40.75 | $14.02 | 4,212,500 |
| 2021-02-17 | $38.56 | $38.56 | $38.56 | $38.56 | $13.27 | 0 |
| 2021-02-16 | $38.56 | $38.56 | $38.56 | $38.56 | $13.27 | 0 |
| 2021-02-15 | $38.56 | $38.56 | $38.56 | $38.56 | $13.27 | 0 |
| 2021-02-12 | $38.56 | $38.56 | $38.56 | $38.56 | $13.27 | 0 |
| 2021-02-11 | $38.56 | $38.56 | $38.56 | $38.56 | $13.27 | 0 |
| 2021-02-10 | $39.28 | $39.90 | $38.01 | $38.56 | $13.27 | 3,238,890 |
| 2021-02-09 | $38.87 | $40.22 | $38.38 | $39.58 | $13.62 | 3,791,370 |
| 2021-02-08 | $39.06 | $40.49 | $38.41 | $38.74 | $13.33 | 3,324,570 |
| 2021-02-05 | $42.21 | $43.19 | $39.50 | $39.53 | $13.60 | 4,922,610 |
| 2021-02-04 | $45.70 | $45.70 | $42.10 | $42.47 | $14.61 | 4,938,090 |
| 2021-02-03 | $46.00 | $46.89 | $44.01 | $44.99 | $15.48 | 5,727,150 |
| 2021-02-02 | $50.00 | $51.99 | $46.50 | $46.59 | $16.03 | 7,172,850 |
| 2021-02-01 | $47.55 | $51.66 | $47.55 | $50.28 | $17.30 | 7,162,110 |
| 2021-01-29 | $48.56 | $49.90 | $44.87 | $48.80 | $16.79 | 7,933,970 |
| 2021-01-28 | $54.73 | $56.14 | $48.00 | $48.53 | $16.70 | 9,006,270 |
| 2021-01-27 | $51.80 | $56.49 | $51.50 | $55.87 | $19.23 | 8,373,040 |
| 2021-01-26 | $51.00 | $54.32 | $50.61 | $52.60 | $18.10 | 5,900,450 |
| 2021-01-25 | $52.40 | $53.30 | $50.05 | $51.44 | $17.70 | 6,388,470 |
| 2021-01-22 | $52.66 | $56.65 | $52.16 | $53.90 | $18.55 | 7,345,040 |
| 2021-01-21 | $56.52 | $56.87 | $53.51 | $53.65 | $18.46 | 8,315,770 |
| 2021-01-20 | $60.86 | $60.88 | $55.58 | $58.31 | $20.06 | 10,050,070 |
| 2021-01-19 | $58.51 | $61.58 | $57.45 | $60.18 | $20.71 | 11,080,300 |
| 2021-01-18 | $50.38 | $61.26 | $50.00 | $60.00 | $20.65 | 12,017,940 |
| 2021-01-15 | $49.00 | $53.00 | $47.30 | $51.23 | $17.63 | 8,920,530 |
| 2021-01-14 | $52.43 | $54.48 | $49.13 | $49.69 | $17.10 | 10,016,130 |
| 2021-01-13 | $62.30 | $66.49 | $53.51 | $53.80 | $18.51 | 13,203,760 |
| 2021-01-12 | $62.88 | $66.46 | $59.88 | $63.58 | $21.88 | 10,844,550 |
| 2021-01-11 | $64.08 | $70.70 | $61.00 | $62.89 | $21.64 | 13,913,750 |
| 2021-01-08 | $57.51 | $67.70 | $54.70 | $64.98 | $22.36 | 15,017,660 |
| 2021-01-07 | $49.50 | $60.90 | $49.10 | $58.09 | $19.99 | 16,110,900 |
| 2021-01-06 | $47.30 | $57.30 | $46.20 | $50.83 | $17.49 | 16,564,970 |
| 2021-01-05 | $45.00 | $50.20 | $43.15 | $49.08 | $16.89 | 14,604,520 |
| 2021-01-04 | $47.00 | $51.00 | $46.00 | $48.02 | $16.52 | 14,809,330 |
| 2021-01-01 | $47.10 | $47.10 | $47.10 | $47.10 | $16.21 | 0 |
| 2020-12-31 | $46.00 | $51.96 | $45.52 | $47.10 | $16.21 | 17,481,710 |
| 2020-12-30 | $36.00 | $78.88 | $36.00 | $53.01 | $18.24 | 20,789,670 |
Shenzhen Farben Information Technology Co Ltd (300925) News Headlines
Recent Shenzhen Farben Information Technology Co Ltd (300925) News
Similar Companies to Shenzhen Farben Information Technology Co Ltd (300925) 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 | -- | -- | -- |