CWB Automotive Electronics Co. Ltd. (605005) Exchange: SHG
Data as of July 11, 2025
$18.53 ($0.11) 0.60%
CWB Automotive Electronics Co. Ltd. - Daily Information
Click for more stock information on CWB Automotive Electronics Co. Ltd..| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $18.42 |
| Previous Close | $18.53 |
| High | $18.60 |
| Low | $18.28 |
| Adjusted Open | $18.42 |
| Previous Adjusted Close | $18.53 |
| Adjusted High | $18.60 |
| Adjusted Low | $18.28 |
About CWB Automotive Electronics Co. Ltd. (605005)
CWB Automotive Electronics Co. Ltd.
Invest in CWB Automotive Electronics Co. Ltd. (605005)
Historical Stock Data for CWB Automotive Electronics Co. Ltd. (605005)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $18.42 | $18.60 | $18.28 | $18.53 | $18.53 | 6,972,110 |
| 2025-07-08 | $18.00 | $18.48 | $17.97 | $18.42 | $18.42 | 5,077,850 |
| 2025-07-07 | $17.92 | $18.05 | $17.83 | $18.05 | $18.05 | 1,834,550 |
| 2025-07-04 | $18.08 | $18.17 | $17.90 | $17.90 | $17.90 | 2,292,860 |
| 2025-07-03 | $18.02 | $18.18 | $17.94 | $18.15 | $18.15 | 2,737,700 |
| 2025-07-02 | $18.07 | $18.23 | $17.90 | $18.00 | $18.00 | 2,646,930 |
| 2025-06-30 | $18.06 | $18.29 | $17.98 | $18.27 | $18.27 | 4,057,440 |
| 2025-06-27 | $18.06 | $18.15 | $17.96 | $17.98 | $17.98 | 2,927,700 |
| 2025-06-26 | $18.03 | $18.16 | $17.82 | $18.12 | $18.12 | 4,063,750 |
| 2025-06-25 | $18.00 | $18.11 | $17.83 | $18.05 | $18.05 | 4,313,090 |
| 2025-06-24 | $17.75 | $18.06 | $17.75 | $18.03 | $18.03 | 5,452,900 |
| 2025-06-23 | $17.46 | $17.55 | $17.32 | $17.53 | $17.53 | 3,230,640 |
| 2025-06-20 | $17.68 | $17.72 | $17.42 | $17.49 | $17.49 | 2,894,700 |
| 2025-06-19 | $18.25 | $18.36 | $17.75 | $17.84 | $17.84 | 4,774,270 |
| 2025-06-18 | $18.15 | $18.41 | $18.05 | $18.39 | $18.39 | 4,147,110 |
| 2025-06-17 | $18.48 | $18.58 | $18.15 | $18.26 | $18.26 | 4,576,970 |
| 2025-06-13 | $19.00 | $19.01 | $18.40 | $18.41 | $18.41 | 7,934,580 |
| 2025-06-12 | $19.00 | $19.24 | $18.80 | $19.10 | $19.10 | 7,898,410 |
| 2025-06-11 | $18.98 | $19.37 | $18.88 | $19.20 | $19.20 | 10,666,100 |
| 2025-06-10 | $19.85 | $19.85 | $18.87 | $18.96 | $18.96 | 15,060,110 |
| 2025-06-09 | $20.00 | $20.15 | $19.57 | $19.75 | $19.75 | 17,644,180 |
| 2025-06-06 | $22.15 | $22.18 | $20.52 | $20.52 | $20.52 | 21,842,040 |
| 2025-06-05 | $26.61 | $26.61 | $22.03 | $22.80 | $22.80 | 32,886,860 |
| 2025-06-04 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 2,856,670 |
| 2025-06-03 | $17.99 | $21.99 | $17.99 | $21.99 | $21.99 | 17,811,340 |
| 2025-05-30 | $21.45 | $21.45 | $18.60 | $19.99 | $19.99 | 29,215,050 |
| 2025-05-29 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 4,070,430 |
| 2025-05-28 | $16.17 | $17.73 | $16.04 | $17.73 | $17.73 | 7,169,500 |
| 2025-05-27 | $16.02 | $16.15 | $15.92 | $16.12 | $16.12 | 829,500 |
| 2025-05-26 | $16.12 | $16.20 | $15.98 | $16.11 | $16.11 | 942,400 |
| 2025-05-23 | $16.19 | $16.43 | $16.10 | $16.11 | $16.11 | 966,030 |
| 2025-05-22 | $16.66 | $16.66 | $16.13 | $16.19 | $16.19 | 1,019,150 |
| 2025-05-21 | $15.80 | $16.50 | $15.80 | $16.35 | $16.35 | 1,001,860 |
| 2025-05-20 | $16.35 | $16.49 | $16.26 | $16.48 | $16.48 | 959,360 |
| 2025-05-19 | $16.50 | $16.50 | $16.23 | $16.38 | $16.38 | 782,420 |
| 2025-05-16 | $16.12 | $16.46 | $16.12 | $16.42 | $16.42 | 1,016,400 |
| 2025-05-15 | $16.27 | $16.48 | $16.17 | $16.23 | $16.23 | 916,700 |
| 2025-05-14 | $16.41 | $16.46 | $16.22 | $16.24 | $16.24 | 1,278,900 |
| 2025-05-13 | $16.53 | $16.69 | $16.36 | $16.41 | $16.41 | 1,048,000 |
| 2025-05-12 | $16.50 | $16.57 | $16.38 | $16.49 | $16.49 | 1,006,030 |
| 2025-05-09 | $16.50 | $16.50 | $16.17 | $16.33 | $16.33 | 1,356,900 |
| 2025-05-08 | $16.25 | $16.54 | $16.16 | $16.46 | $16.46 | 1,030,270 |
| 2025-05-07 | $16.27 | $16.35 | $16.09 | $16.26 | $16.26 | 1,416,730 |
| 2025-05-06 | $15.95 | $16.17 | $15.88 | $16.17 | $16.17 | 1,249,500 |
| 2025-04-30 | $15.72 | $16.10 | $15.61 | $15.97 | $15.97 | 1,152,900 |
| 2025-04-29 | $15.55 | $15.80 | $15.41 | $15.72 | $15.72 | 879,100 |
| 2025-04-28 | $15.94 | $16.01 | $15.48 | $15.55 | $15.55 | 1,307,100 |
| 2025-04-25 | $15.77 | $15.92 | $15.63 | $15.81 | $15.81 | 1,014,800 |
| 2025-04-24 | $15.61 | $15.79 | $15.46 | $15.74 | $15.74 | 1,526,400 |
| 2025-04-23 | $15.28 | $15.66 | $15.21 | $15.63 | $15.63 | 1,937,500 |
| 2025-04-22 | $15.12 | $15.25 | $15.02 | $15.19 | $15.19 | 1,052,100 |
| 2025-04-21 | $14.80 | $15.14 | $14.61 | $15.11 | $15.11 | 1,515,620 |
| 2025-04-18 | $14.92 | $14.98 | $14.73 | $14.84 | $14.84 | 968,500 |
| 2025-04-17 | $14.86 | $15.02 | $14.60 | $14.92 | $14.92 | 1,780,300 |
| 2025-04-16 | $15.01 | $15.13 | $14.60 | $14.91 | $14.91 | 1,639,100 |
| 2025-04-15 | $15.23 | $15.37 | $15.00 | $15.12 | $15.12 | 1,378,500 |
| 2025-04-14 | $14.96 | $15.28 | $14.96 | $15.23 | $15.23 | 1,830,500 |
| 2025-04-11 | $14.70 | $15.00 | $14.69 | $14.86 | $14.86 | 2,153,500 |
| 2025-04-10 | $14.51 | $15.03 | $14.51 | $14.87 | $14.87 | 3,307,800 |
| 2025-04-09 | $14.39 | $14.39 | $13.51 | $14.24 | $14.24 | 3,608,700 |
| 2025-04-08 | $14.37 | $14.70 | $14.24 | $14.57 | $14.57 | 4,327,480 |
| 2025-04-07 | $15.51 | $15.51 | $14.67 | $14.67 | $14.67 | 5,894,900 |
| 2025-04-03 | $16.29 | $16.54 | $16.00 | $16.30 | $16.30 | 9,062,300 |
| 2025-04-02 | $18.05 | $19.25 | $16.71 | $16.79 | $16.79 | 15,893,290 |
| 2025-04-01 | $18.00 | $18.50 | $17.95 | $18.19 | $18.19 | 2,776,500 |
| 2025-03-31 | $17.38 | $18.45 | $17.38 | $18.15 | $18.15 | 4,608,400 |
| 2025-03-28 | $17.59 | $17.75 | $17.46 | $17.58 | $17.58 | 1,521,800 |
| 2025-03-27 | $17.70 | $17.82 | $17.52 | $17.56 | $17.56 | 1,705,950 |
| 2025-03-26 | $17.55 | $18.15 | $17.51 | $17.83 | $17.83 | 2,621,800 |
| 2025-03-25 | $17.87 | $17.89 | $17.58 | $17.62 | $17.62 | 2,466,300 |
| 2025-03-24 | $17.68 | $17.97 | $17.36 | $17.87 | $17.87 | 4,566,800 |
| 2025-03-21 | $18.45 | $18.45 | $17.66 | $17.74 | $17.74 | 4,990,700 |
| 2025-03-20 | $17.80 | $18.63 | $17.76 | $18.45 | $18.45 | 6,777,250 |
| 2025-03-19 | $17.60 | $18.09 | $17.51 | $17.94 | $17.94 | 3,986,350 |
| 2025-03-18 | $17.18 | $17.75 | $17.16 | $17.66 | $17.66 | 3,708,500 |
| 2025-03-17 | $17.21 | $17.55 | $17.00 | $17.21 | $17.21 | 1,940,600 |
| 2025-03-14 | $16.90 | $17.26 | $16.70 | $17.21 | $17.21 | 3,746,400 |
| 2025-03-13 | $16.70 | $17.32 | $16.63 | $16.99 | $16.99 | 4,495,400 |
| 2025-03-12 | $16.81 | $16.89 | $16.72 | $16.74 | $16.74 | 1,311,400 |
| 2025-03-11 | $16.56 | $16.87 | $16.56 | $16.79 | $16.79 | 1,208,900 |
| 2025-03-10 | $16.82 | $16.94 | $16.72 | $16.79 | $16.79 | 1,379,180 |
| 2025-03-07 | $16.71 | $16.85 | $16.64 | $16.78 | $16.78 | 1,251,880 |
| 2025-03-06 | $16.81 | $16.82 | $16.67 | $16.70 | $16.70 | 1,391,500 |
| 2025-03-05 | $16.70 | $16.80 | $16.58 | $16.74 | $16.74 | 1,185,300 |
| 2025-03-04 | $16.48 | $16.73 | $16.40 | $16.67 | $16.67 | 1,291,000 |
| 2025-03-03 | $16.40 | $16.82 | $16.37 | $16.50 | $16.50 | 1,922,300 |
| 2025-02-28 | $16.65 | $16.77 | $16.41 | $16.43 | $16.43 | 1,663,100 |
| 2025-02-27 | $16.94 | $16.95 | $16.53 | $16.76 | $16.76 | 1,573,600 |
| 2025-02-26 | $16.35 | $16.95 | $16.35 | $16.74 | $16.74 | 2,783,630 |
| 2025-02-25 | $16.22 | $16.71 | $16.14 | $16.37 | $16.37 | 1,486,400 |
| 2025-02-24 | $16.48 | $16.48 | $16.19 | $16.30 | $16.30 | 1,280,900 |
| 2025-02-20 | $16.53 | $16.60 | $16.30 | $16.38 | $16.38 | 1,584,400 |
| 2025-02-19 | $15.96 | $16.45 | $15.96 | $16.43 | $16.43 | 1,672,700 |
| 2025-02-18 | $16.25 | $16.25 | $15.96 | $16.02 | $16.02 | 1,321,810 |
| 2025-02-17 | $16.21 | $16.37 | $16.10 | $16.20 | $16.20 | 1,178,800 |
| 2025-02-14 | $16.13 | $16.36 | $16.09 | $16.19 | $16.19 | 960,800 |
| 2025-02-13 | $16.37 | $16.37 | $16.11 | $16.13 | $16.13 | 1,285,980 |
| 2025-02-12 | $16.47 | $16.47 | $16.26 | $16.37 | $16.37 | 1,063,400 |
| 2025-02-11 | $16.45 | $16.55 | $16.27 | $16.41 | $16.41 | 1,113,700 |
| 2025-02-10 | $16.18 | $16.47 | $16.13 | $16.43 | $16.43 | 1,581,700 |
| 2025-02-07 | $16.16 | $16.35 | $16.06 | $16.18 | $16.18 | 1,928,800 |
| 2025-02-06 | $15.82 | $16.30 | $15.74 | $16.15 | $16.15 | 1,459,300 |
| 2025-02-05 | $15.76 | $15.98 | $15.76 | $15.81 | $15.81 | 875,600 |
| 2025-01-27 | $15.98 | $16.02 | $15.74 | $15.76 | $15.76 | 864,600 |
| 2025-01-24 | $15.76 | $15.94 | $15.70 | $15.90 | $15.90 | 891,300 |
| 2025-01-23 | $16.09 | $16.09 | $15.78 | $15.78 | $15.78 | 1,027,400 |
| 2025-01-22 | $15.91 | $16.05 | $15.89 | $15.92 | $15.92 | 653,010 |
| 2025-01-21 | $16.07 | $16.10 | $15.90 | $16.02 | $16.02 | 597,300 |
| 2025-01-20 | $15.98 | $16.15 | $15.91 | $15.99 | $15.99 | 824,400 |
| 2025-01-17 | $15.87 | $16.08 | $15.85 | $15.90 | $15.90 | 965,310 |
| 2025-01-16 | $15.80 | $15.92 | $15.66 | $15.86 | $15.86 | 1,058,300 |
| 2025-01-15 | $15.88 | $15.90 | $15.70 | $15.73 | $15.73 | 842,900 |
| 2025-01-14 | $15.47 | $15.90 | $15.47 | $15.84 | $15.84 | 1,777,500 |
| 2025-01-13 | $15.60 | $15.69 | $15.35 | $15.52 | $15.52 | 1,036,410 |
| 2025-01-09 | $15.56 | $15.66 | $15.46 | $15.55 | $15.55 | 613,600 |
| 2025-01-08 | $15.60 | $15.66 | $15.25 | $15.62 | $15.62 | 1,159,110 |
| 2025-01-07 | $15.53 | $15.63 | $15.32 | $15.59 | $15.59 | 931,500 |
| 2025-01-06 | $15.53 | $15.71 | $15.24 | $15.44 | $15.44 | 1,257,200 |
| 2025-01-03 | $15.80 | $15.86 | $15.46 | $15.53 | $15.53 | 1,650,100 |
| 2025-01-02 | $16.29 | $16.30 | $15.61 | $15.80 | $15.80 | 2,478,100 |
| 2024-12-31 | $16.69 | $16.75 | $16.29 | $16.30 | $16.30 | 1,797,810 |
| 2024-12-30 | $16.62 | $16.84 | $16.36 | $16.70 | $16.70 | 1,926,830 |
| 2024-12-27 | $16.65 | $16.93 | $16.60 | $16.77 | $16.77 | 2,576,200 |
| 2024-12-26 | $16.43 | $17.20 | $16.30 | $16.83 | $16.83 | 4,463,500 |
| 2024-12-25 | $16.29 | $16.46 | $16.14 | $16.39 | $16.39 | 1,005,200 |
| 2024-12-24 | $16.20 | $16.42 | $16.15 | $16.34 | $16.34 | 1,028,580 |
| 2024-12-23 | $16.70 | $16.70 | $16.06 | $16.17 | $16.17 | 1,716,190 |
| 2024-12-20 | $16.45 | $16.67 | $16.38 | $16.54 | $16.54 | 1,172,300 |
| 2024-12-19 | $16.21 | $16.52 | $16.21 | $16.49 | $16.49 | 1,018,300 |
| 2024-12-18 | $16.57 | $16.85 | $16.15 | $16.50 | $16.50 | 1,947,410 |
| 2024-12-17 | $16.69 | $16.96 | $16.51 | $16.71 | $16.71 | 2,175,400 |
| 2024-12-16 | $16.56 | $16.88 | $16.55 | $16.69 | $16.69 | 1,677,700 |
| 2024-12-13 | $16.70 | $16.79 | $16.53 | $16.65 | $16.65 | 1,364,800 |
| 2024-12-12 | $16.77 | $16.82 | $16.57 | $16.77 | $16.77 | 1,253,800 |
| 2024-12-11 | $16.73 | $16.83 | $16.68 | $16.75 | $16.75 | 1,076,050 |
| 2024-12-10 | $17.05 | $17.17 | $16.76 | $16.83 | $16.83 | 2,437,250 |
| 2024-12-09 | $16.70 | $17.00 | $16.62 | $16.83 | $16.83 | 1,761,560 |
| 2024-12-06 | $17.25 | $17.25 | $16.60 | $16.76 | $16.76 | 2,162,510 |
| 2024-12-05 | $16.41 | $16.70 | $16.41 | $16.65 | $16.65 | 1,666,700 |
| 2024-12-04 | $16.54 | $16.61 | $16.30 | $16.40 | $16.40 | 1,319,700 |
| 2024-12-03 | $16.47 | $16.66 | $16.41 | $16.54 | $16.54 | 1,362,800 |
| 2024-12-02 | $16.43 | $16.55 | $16.39 | $16.49 | $16.49 | 1,066,100 |
| 2024-11-29 | $16.30 | $16.52 | $16.30 | $16.42 | $16.42 | 1,312,000 |
| 2024-11-28 | $16.48 | $16.55 | $16.35 | $16.37 | $16.37 | 866,000 |
| 2024-11-27 | $16.20 | $16.49 | $16.07 | $16.49 | $16.49 | 1,184,000 |
| 2024-11-26 | $16.29 | $16.47 | $16.03 | $16.33 | $16.33 | 1,255,500 |
| 2024-11-25 | $16.11 | $16.39 | $15.91 | $16.29 | $16.29 | 1,265,700 |
| 2024-11-22 | $16.65 | $16.65 | $16.05 | $16.06 | $16.06 | 1,519,330 |
| 2024-11-21 | $16.65 | $16.65 | $16.43 | $16.57 | $16.57 | 1,124,700 |
| 2024-11-20 | $16.60 | $16.68 | $16.45 | $16.68 | $16.68 | 1,310,220 |
| 2024-11-19 | $16.35 | $16.57 | $16.20 | $16.56 | $16.56 | 1,525,050 |
| 2024-11-18 | $16.41 | $16.63 | $16.22 | $16.27 | $16.27 | 1,401,300 |
| 2024-11-15 | $16.36 | $16.71 | $16.36 | $16.39 | $16.39 | 1,531,070 |
| 2024-11-14 | $16.91 | $16.91 | $16.50 | $16.54 | $16.54 | 1,372,800 |
| 2024-11-13 | $17.04 | $17.04 | $16.58 | $16.91 | $16.91 | 2,296,300 |
| 2024-11-12 | $17.12 | $17.27 | $16.86 | $16.94 | $16.94 | 2,785,060 |
| 2024-11-11 | $17.09 | $17.22 | $16.93 | $17.12 | $17.12 | 2,199,790 |
| 2024-11-08 | $17.40 | $17.44 | $17.01 | $17.12 | $17.12 | 3,218,820 |
| 2024-11-07 | $17.05 | $17.29 | $16.97 | $17.21 | $17.21 | 2,426,100 |
| 2024-11-06 | $17.43 | $17.52 | $17.07 | $17.17 | $17.17 | 4,700,200 |
| 2024-11-05 | $17.82 | $17.99 | $17.33 | $17.54 | $17.54 | 6,365,930 |
| 2024-11-04 | $16.75 | $17.80 | $16.75 | $17.58 | $17.58 | 6,079,610 |
| 2024-11-01 | $17.20 | $17.24 | $16.50 | $17.08 | $17.08 | 2,478,580 |
| 2024-10-31 | $17.14 | $17.25 | $16.80 | $17.08 | $17.08 | 2,591,700 |
| 2024-10-30 | $16.93 | $17.20 | $16.50 | $17.07 | $17.07 | 4,178,950 |
| 2024-10-29 | $16.46 | $17.50 | $16.28 | $16.99 | $16.99 | 5,677,380 |
| 2024-10-28 | $16.46 | $16.74 | $16.32 | $16.42 | $16.42 | 2,240,600 |
| 2024-10-25 | $16.50 | $16.58 | $16.35 | $16.45 | $16.45 | 1,762,000 |
| 2024-10-24 | $16.28 | $16.50 | $16.20 | $16.40 | $16.40 | 1,493,030 |
| 2024-10-23 | $16.32 | $16.50 | $16.16 | $16.33 | $16.33 | 1,478,600 |
| 2024-10-22 | $16.06 | $16.34 | $16.06 | $16.25 | $16.25 | 1,858,700 |
| 2024-10-21 | $16.10 | $16.19 | $15.95 | $16.12 | $16.12 | 2,156,580 |
| 2024-10-18 | $15.75 | $16.26 | $15.75 | $16.07 | $16.07 | 1,980,130 |
| 2024-10-17 | $15.93 | $16.19 | $15.89 | $15.90 | $15.90 | 1,152,700 |
| 2024-10-16 | $15.68 | $16.09 | $15.68 | $15.92 | $15.92 | 1,125,700 |
| 2024-10-15 | $16.36 | $16.46 | $16.05 | $16.08 | $16.08 | 1,345,570 |
| 2024-10-14 | $16.12 | $16.38 | $15.91 | $16.37 | $16.37 | 1,432,870 |
| 2024-10-11 | $16.85 | $16.85 | $15.95 | $16.12 | $16.12 | 2,005,700 |
| 2024-10-10 | $16.88 | $16.88 | $16.16 | $16.57 | $16.57 | 2,562,700 |
| 2024-10-09 | $17.55 | $17.55 | $16.07 | $16.40 | $16.40 | 4,555,030 |
| 2024-10-08 | $18.60 | $18.60 | $16.76 | $17.56 | $17.56 | 7,405,510 |
| 2024-09-30 | $16.39 | $17.11 | $16.00 | $16.92 | $16.92 | 6,295,520 |
| 2024-09-27 | $15.40 | $15.89 | $15.40 | $15.82 | $15.82 | 1,983,810 |
| 2024-09-26 | $15.10 | $15.36 | $15.01 | $15.35 | $15.35 | 1,793,100 |
| 2024-09-25 | $15.07 | $15.28 | $15.03 | $15.10 | $15.10 | 1,689,060 |
| 2024-09-24 | $15.06 | $15.12 | $14.76 | $15.02 | $15.02 | 1,433,760 |
| 2024-09-23 | $14.45 | $14.97 | $14.45 | $14.90 | $14.90 | 763,360 |
| 2024-09-20 | $14.96 | $14.99 | $14.78 | $14.85 | $14.85 | 659,100 |
| 2024-09-19 | $14.79 | $14.98 | $14.74 | $14.94 | $14.94 | 777,800 |
| 2024-09-18 | $14.80 | $14.85 | $14.61 | $14.74 | $14.74 | 872,200 |
| 2024-09-13 | $14.95 | $14.95 | $14.72 | $14.73 | $14.73 | 754,200 |
| 2024-09-12 | $14.85 | $15.02 | $14.85 | $14.86 | $14.86 | 674,960 |
| 2024-09-11 | $14.88 | $15.08 | $14.88 | $14.93 | $14.93 | 767,630 |
| 2024-09-10 | $14.94 | $15.10 | $14.76 | $15.02 | $15.02 | 970,870 |
| 2024-09-09 | $14.86 | $14.98 | $14.72 | $14.89 | $14.89 | 805,700 |
| 2024-09-06 | $15.29 | $15.29 | $14.86 | $14.86 | $14.86 | 1,381,100 |
| 2024-09-05 | $15.15 | $15.26 | $15.10 | $15.20 | $15.20 | 1,291,800 |
| 2024-09-04 | $15.19 | $15.38 | $15.14 | $15.19 | $15.19 | 1,846,000 |
| 2024-09-03 | $15.54 | $15.65 | $15.18 | $15.41 | $15.41 | 3,525,710 |
| 2024-09-02 | $15.10 | $16.61 | $14.98 | $15.52 | $15.52 | 5,694,130 |
| 2024-08-30 | $15.02 | $15.20 | $14.98 | $15.10 | $15.10 | 1,200,400 |
| 2024-08-29 | $14.71 | $15.02 | $14.71 | $15.01 | $15.01 | 767,300 |
| 2024-08-28 | $14.70 | $14.83 | $14.63 | $14.80 | $14.80 | 386,300 |
| 2024-08-27 | $14.95 | $14.95 | $14.71 | $14.73 | $14.73 | 609,300 |
| 2024-08-26 | $14.87 | $14.97 | $14.78 | $14.95 | $14.95 | 520,600 |
| 2024-08-23 | $14.86 | $14.92 | $14.75 | $14.87 | $14.87 | 716,730 |
| 2024-08-22 | $14.85 | $14.98 | $14.79 | $14.82 | $14.82 | 735,300 |
| 2024-08-21 | $14.96 | $15.06 | $14.80 | $14.84 | $14.84 | 766,900 |
| 2024-08-20 | $14.89 | $14.97 | $14.75 | $14.88 | $14.88 | 690,600 |
| 2024-08-19 | $15.03 | $15.25 | $14.90 | $14.92 | $14.92 | 838,100 |
| 2024-08-16 | $15.04 | $15.10 | $14.91 | $15.08 | $15.08 | 680,400 |
| 2024-08-15 | $14.89 | $15.01 | $14.72 | $14.96 | $14.96 | 769,600 |
| 2024-08-14 | $14.94 | $15.08 | $14.80 | $14.82 | $14.82 | 740,630 |
| 2024-08-13 | $14.90 | $14.91 | $14.73 | $14.89 | $14.89 | 380,700 |
| 2024-08-12 | $14.85 | $14.92 | $14.67 | $14.78 | $14.78 | 547,400 |
| 2024-08-09 | $14.91 | $15.00 | $14.79 | $14.80 | $14.80 | 649,400 |
| 2024-08-08 | $14.80 | $14.96 | $14.63 | $14.91 | $14.91 | 811,100 |
| 2024-08-07 | $14.98 | $15.05 | $14.81 | $14.84 | $14.84 | 734,400 |
| 2024-08-06 | $14.92 | $14.98 | $14.71 | $14.88 | $14.88 | 755,800 |
| 2024-08-05 | $15.01 | $15.20 | $14.71 | $14.75 | $14.75 | 1,496,500 |
| 2024-08-02 | $15.26 | $15.37 | $15.02 | $15.06 | $15.06 | 908,200 |
| 2024-08-01 | $15.37 | $15.50 | $15.21 | $15.33 | $15.33 | 1,269,200 |
| 2024-07-31 | $15.16 | $15.43 | $15.12 | $15.41 | $15.41 | 1,344,170 |
| 2024-07-30 | $15.13 | $15.22 | $14.99 | $15.17 | $15.17 | 993,500 |
| 2024-07-29 | $15.22 | $15.26 | $15.07 | $15.14 | $15.14 | 848,500 |
| 2024-07-26 | $14.96 | $15.18 | $14.95 | $15.13 | $15.13 | 680,200 |
| 2024-07-25 | $14.61 | $14.93 | $14.61 | $14.87 | $14.87 | 982,500 |
| 2024-07-24 | $14.84 | $14.97 | $14.75 | $14.75 | $14.75 | 1,381,080 |
| 2024-07-23 | $15.19 | $15.25 | $14.92 | $14.93 | $14.93 | 1,341,100 |
| 2024-07-22 | $15.10 | $15.25 | $15.02 | $15.18 | $15.18 | 781,900 |
| 2024-07-19 | $15.20 | $15.49 | $15.05 | $15.09 | $15.09 | 1,292,400 |
| 2024-07-18 | $15.17 | $15.28 | $15.00 | $15.19 | $15.19 | 1,099,800 |
| 2024-07-17 | $15.59 | $15.75 | $15.19 | $15.24 | $15.24 | 1,272,800 |
| 2024-07-16 | $15.51 | $15.73 | $15.45 | $15.59 | $15.59 | 1,075,800 |
| 2024-07-15 | $15.84 | $16.00 | $15.61 | $15.66 | $15.66 | 1,082,300 |
| 2024-07-12 | $15.70 | $16.05 | $15.66 | $15.95 | $15.95 | 1,988,930 |
| 2024-07-11 | $15.69 | $15.97 | $15.68 | $15.82 | $15.82 | 2,193,300 |
| 2024-07-10 | $15.17 | $15.76 | $15.17 | $15.48 | $15.48 | 2,972,400 |
| 2024-07-09 | $14.95 | $15.35 | $14.83 | $15.33 | $15.33 | 2,346,100 |
| 2024-07-08 | $14.93 | $15.08 | $14.85 | $14.87 | $14.87 | 1,084,000 |
| 2024-07-05 | $14.80 | $15.10 | $14.66 | $15.08 | $15.08 | 1,568,900 |
| 2024-07-04 | $14.92 | $15.34 | $14.86 | $14.98 | $14.98 | 2,307,280 |
| 2024-07-03 | $15.49 | $15.50 | $14.91 | $14.94 | $14.94 | 3,508,380 |
| 2024-07-02 | $15.87 | $15.97 | $15.30 | $15.36 | $15.36 | 3,730,380 |
| 2024-07-01 | $15.30 | $15.90 | $15.22 | $15.63 | $15.63 | 8,530,500 |
| 2024-06-28 | $15.17 | $16.73 | $15.17 | $15.96 | $15.96 | 11,741,820 |
| 2024-06-27 | $15.82 | $15.82 | $15.18 | $15.21 | $15.21 | 6,071,100 |
| 2024-06-26 | $15.57 | $16.86 | $15.31 | $16.22 | $16.22 | 6,680,140 |
| 2024-06-25 | $15.13 | $15.80 | $15.13 | $15.33 | $15.33 | 926,200 |
| 2024-06-24 | $15.67 | $15.95 | $15.34 | $15.35 | $15.35 | 1,448,200 |
| 2024-06-21 | $15.90 | $15.98 | $15.60 | $15.96 | $15.96 | 1,058,280 |
| 2024-06-20 | $16.30 | $16.39 | $15.72 | $15.77 | $15.77 | 1,380,040 |
| 2024-06-19 | $16.61 | $16.68 | $16.22 | $16.30 | $16.30 | 1,203,800 |
| 2024-06-18 | $16.12 | $16.65 | $16.02 | $16.56 | $16.56 | 2,113,600 |
| 2024-06-17 | $16.10 | $16.35 | $15.93 | $15.94 | $15.94 | 1,130,800 |
| 2024-06-14 | $16.12 | $16.28 | $15.96 | $16.24 | $16.24 | 844,900 |
| 2024-06-13 | $16.13 | $16.38 | $16.06 | $16.22 | $16.22 | 581,810 |
| 2024-06-12 | $16.12 | $16.33 | $16.02 | $16.22 | $16.22 | 842,070 |
| 2024-06-11 | $16.20 | $16.24 | $15.56 | $16.12 | $16.12 | 923,460 |
| 2024-06-07 | $16.06 | $16.17 | $15.78 | $15.90 | $15.90 | 974,900 |
| 2024-06-06 | $16.10 | $16.36 | $15.88 | $15.89 | $15.89 | 1,755,530 |
| 2024-06-05 | $16.35 | $16.61 | $16.20 | $16.21 | $16.21 | 1,024,200 |
| 2024-06-04 | $16.33 | $16.65 | $16.13 | $16.47 | $16.47 | 1,843,000 |
| 2024-06-03 | $17.26 | $17.28 | $16.39 | $16.55 | $16.55 | 2,200,800 |
| 2024-05-31 | $16.77 | $17.11 | $16.62 | $17.09 | $17.09 | 2,324,700 |
| 2024-05-30 | $16.50 | $16.78 | $16.39 | $16.69 | $16.69 | 1,376,100 |
| 2024-05-29 | $16.33 | $16.64 | $16.28 | $16.48 | $16.48 | 1,004,500 |
| 2024-05-28 | $16.38 | $16.76 | $16.38 | $16.50 | $16.50 | 996,300 |
| 2024-05-27 | $16.34 | $16.70 | $16.12 | $16.56 | $16.56 | 1,728,600 |
| 2024-05-24 | $16.50 | $16.80 | $16.46 | $16.59 | $16.59 | 1,186,000 |
| 2024-05-23 | $16.61 | $16.82 | $16.60 | $16.65 | $16.65 | 966,400 |
| 2024-05-22 | $16.80 | $17.07 | $16.68 | $16.86 | $16.86 | 1,210,490 |
| 2024-05-21 | $16.91 | $17.20 | $16.62 | $16.95 | $16.95 | 1,284,700 |
| 2024-05-20 | $16.88 | $17.13 | $16.78 | $16.93 | $16.93 | 1,274,300 |
| 2024-05-17 | $16.86 | $16.96 | $16.70 | $16.93 | $16.93 | 912,500 |
| 2024-05-16 | $16.77 | $17.14 | $16.65 | $16.82 | $16.82 | 927,400 |
| 2024-05-15 | $16.99 | $17.33 | $16.81 | $16.81 | $16.81 | 1,072,960 |
| 2024-05-14 | $16.60 | $17.17 | $16.60 | $16.99 | $16.99 | 1,607,300 |
| 2024-05-13 | $17.18 | $17.18 | $16.60 | $16.73 | $16.73 | 1,570,200 |
| 2024-05-10 | $17.30 | $17.38 | $17.00 | $17.00 | $17.00 | 1,209,200 |
| 2024-05-09 | $17.36 | $17.45 | $17.25 | $17.30 | $17.30 | 1,188,600 |
| 2024-05-08 | $17.45 | $17.56 | $17.22 | $17.25 | $17.25 | 1,317,900 |
| 2024-05-07 | $17.48 | $17.60 | $17.31 | $17.44 | $17.44 | 1,767,700 |
| 2024-05-06 | $17.20 | $17.59 | $17.20 | $17.57 | $17.57 | 2,866,090 |
| 2024-04-30 | $17.06 | $17.50 | $17.06 | $17.12 | $17.12 | 2,351,900 |
| 2024-04-29 | $16.95 | $17.27 | $16.89 | $17.07 | $17.07 | 2,085,000 |
| 2024-04-26 | $16.99 | $17.09 | $16.51 | $16.73 | $16.73 | 2,710,330 |
| 2024-04-25 | $16.58 | $16.84 | $16.55 | $16.73 | $16.73 | 1,672,400 |
| 2024-04-24 | $16.09 | $16.66 | $16.09 | $16.58 | $16.58 | 1,818,000 |
| 2024-04-23 | $15.89 | $16.18 | $15.80 | $16.12 | $16.12 | 1,775,900 |
| 2024-04-22 | $15.71 | $16.02 | $15.32 | $15.92 | $15.92 | 1,596,100 |
| 2024-04-19 | $15.68 | $15.86 | $15.44 | $15.71 | $15.71 | 1,231,600 |
| 2024-04-18 | $15.63 | $16.06 | $15.34 | $15.71 | $15.71 | 1,789,000 |
| 2024-04-17 | $14.80 | $15.65 | $14.70 | $15.64 | $15.64 | 2,057,500 |
| 2024-04-16 | $15.21 | $15.47 | $14.44 | $14.51 | $14.51 | 2,862,900 |
| 2024-04-15 | $15.93 | $16.15 | $15.15 | $15.35 | $15.35 | 2,494,590 |
| 2024-04-12 | $15.85 | $16.15 | $15.85 | $15.93 | $15.93 | 1,441,900 |
| 2024-04-11 | $15.89 | $16.19 | $15.81 | $15.89 | $15.89 | 1,696,100 |
| 2024-04-10 | $16.40 | $16.56 | $15.90 | $16.08 | $16.08 | 2,725,900 |
| 2024-04-09 | $16.70 | $16.95 | $16.45 | $16.56 | $16.56 | 2,081,500 |
| 2024-04-08 | $16.54 | $17.16 | $16.41 | $16.76 | $16.76 | 2,905,440 |
| 2024-04-03 | $16.95 | $16.98 | $16.30 | $16.54 | $16.54 | 2,963,820 |
| 2024-04-02 | $17.17 | $17.26 | $16.71 | $16.98 | $16.98 | 2,960,220 |
| 2024-04-01 | $16.91 | $17.33 | $16.91 | $17.18 | $17.18 | 3,286,500 |
| 2024-03-29 | $17.29 | $17.45 | $16.69 | $16.89 | $16.89 | 3,984,480 |
| 2024-03-28 | $16.44 | $18.02 | $16.39 | $17.20 | $17.20 | 5,479,080 |
| 2024-03-27 | $17.51 | $17.77 | $16.38 | $16.38 | $16.38 | 7,178,750 |
| 2024-03-26 | $17.35 | $18.50 | $17.07 | $18.01 | $18.01 | 9,670,480 |
| 2024-03-25 | $17.71 | $17.83 | $17.11 | $17.46 | $17.46 | 6,592,930 |
| 2024-03-22 | $17.55 | $18.93 | $17.32 | $18.23 | $18.23 | 12,815,200 |
| 2024-03-21 | $17.62 | $18.29 | $17.26 | $17.74 | $17.74 | 9,970,920 |
| 2024-03-20 | $16.33 | $18.02 | $16.33 | $18.02 | $18.02 | 9,239,330 |
| 2024-03-19 | $16.40 | $16.82 | $16.15 | $16.38 | $16.38 | 2,621,570 |
| 2024-03-18 | $15.92 | $16.33 | $15.92 | $16.30 | $16.30 | 2,285,600 |
| 2024-03-15 | $15.56 | $15.95 | $15.56 | $15.95 | $15.95 | 1,655,670 |
| 2024-03-14 | $15.70 | $15.95 | $15.39 | $15.75 | $15.75 | 1,618,530 |
| 2024-03-13 | $15.58 | $15.89 | $15.58 | $15.69 | $15.69 | 1,541,390 |
| 2024-03-12 | $15.33 | $15.72 | $15.29 | $15.64 | $15.64 | 2,046,570 |
| 2024-03-11 | $15.19 | $15.31 | $15.01 | $15.28 | $15.28 | 1,155,450 |
| 2024-03-08 | $15.13 | $15.30 | $15.04 | $15.14 | $15.14 | 1,095,000 |
| 2024-03-07 | $15.21 | $15.47 | $15.05 | $15.15 | $15.15 | 1,660,400 |
| 2024-03-06 | $15.18 | $15.28 | $14.98 | $15.15 | $15.15 | 1,056,300 |
| 2024-03-05 | $15.33 | $15.35 | $14.93 | $15.15 | $15.15 | 1,516,800 |
| 2024-03-04 | $15.28 | $15.35 | $14.93 | $15.34 | $15.34 | 1,233,480 |
| 2024-03-01 | $15.41 | $15.48 | $14.96 | $15.28 | $15.28 | 1,814,490 |
| 2024-02-29 | $14.40 | $15.12 | $14.37 | $15.12 | $15.12 | 2,147,060 |
| 2024-02-28 | $15.87 | $16.02 | $14.56 | $14.57 | $14.57 | 3,784,100 |
| 2024-02-27 | $15.06 | $15.73 | $15.06 | $15.73 | $15.73 | 2,068,790 |
| 2024-02-26 | $15.10 | $15.49 | $14.90 | $15.23 | $15.23 | 2,530,500 |
| 2024-02-23 | $14.56 | $14.91 | $14.39 | $14.89 | $14.89 | 1,767,310 |
| 2024-02-22 | $14.29 | $14.65 | $14.13 | $14.49 | $14.49 | 1,300,100 |
| 2024-02-21 | $14.00 | $14.69 | $13.91 | $14.32 | $14.32 | 2,244,570 |
| 2024-02-20 | $13.77 | $14.09 | $13.60 | $14.09 | $14.09 | 2,108,280 |
| 2024-02-19 | $13.42 | $14.03 | $13.42 | $13.91 | $13.91 | 2,859,800 |
| 2024-02-08 | $12.58 | $13.35 | $11.30 | $13.35 | $13.35 | 4,150,670 |
| 2024-02-07 | $13.18 | $13.28 | $12.46 | $12.56 | $12.56 | 3,908,170 |
| 2024-02-06 | $12.75 | $13.26 | $11.90 | $12.97 | $12.97 | 3,171,900 |
| 2024-02-05 | $13.40 | $13.42 | $12.40 | $12.69 | $12.69 | 3,529,500 |
| 2024-02-02 | $14.23 | $14.31 | $13.10 | $13.61 | $13.61 | 3,147,000 |
| 2024-02-01 | $14.11 | $14.39 | $13.75 | $14.11 | $14.11 | 1,869,750 |
| 2024-01-31 | $14.75 | $14.88 | $14.00 | $14.10 | $14.10 | 2,421,100 |
| 2024-01-30 | $14.83 | $15.14 | $14.60 | $14.70 | $14.70 | 1,558,740 |
| 2024-01-29 | $15.40 | $15.56 | $14.90 | $14.93 | $14.93 | 1,653,800 |
| 2024-01-26 | $15.58 | $15.69 | $15.40 | $15.44 | $15.44 | 1,341,100 |
| 2024-01-25 | $15.20 | $15.61 | $15.01 | $15.55 | $15.55 | 1,680,200 |
| 2024-01-24 | $15.27 | $15.37 | $14.69 | $15.21 | $15.21 | 1,832,360 |
| 2024-01-23 | $15.00 | $15.31 | $14.92 | $15.27 | $15.27 | 1,898,300 |
| 2024-01-22 | $15.78 | $15.91 | $15.04 | $15.16 | $15.16 | 2,543,270 |
| 2024-01-19 | $16.00 | $16.16 | $15.80 | $15.91 | $15.91 | 1,485,700 |
| 2024-01-18 | $16.70 | $16.70 | $15.63 | $16.00 | $16.00 | 3,126,140 |
| 2024-01-17 | $16.55 | $16.56 | $16.12 | $16.12 | $16.12 | 1,455,750 |
| 2024-01-16 | $16.51 | $16.65 | $16.35 | $16.52 | $16.52 | 1,206,400 |
| 2024-01-15 | $16.76 | $16.88 | $16.49 | $16.64 | $16.64 | 1,158,600 |
| 2024-01-12 | $16.84 | $16.92 | $16.61 | $16.70 | $16.70 | 1,028,600 |
| 2024-01-11 | $16.54 | $16.90 | $16.32 | $16.83 | $16.83 | 1,918,640 |
| 2024-01-10 | $16.68 | $16.75 | $16.39 | $16.40 | $16.40 | 1,553,100 |
| 2024-01-09 | $16.55 | $16.98 | $16.55 | $16.77 | $16.77 | 1,750,770 |
| 2024-01-08 | $16.81 | $16.95 | $16.55 | $16.55 | $16.55 | 1,756,500 |
| 2024-01-05 | $17.08 | $17.19 | $16.70 | $16.77 | $16.77 | 2,043,400 |
| 2024-01-04 | $16.98 | $17.20 | $16.84 | $17.04 | $17.04 | 1,756,050 |
| 2024-01-03 | $17.44 | $17.51 | $16.91 | $17.07 | $17.07 | 2,849,900 |
| 2024-01-02 | $17.52 | $17.65 | $17.38 | $17.49 | $17.49 | 2,538,200 |
| 2024-01-01 | $17.54 | $17.54 | $17.54 | $17.54 | $17.54 | 0 |
| 2023-12-29 | $17.39 | $17.57 | $17.20 | $17.54 | $17.54 | 3,120,100 |
| 2023-12-28 | $17.11 | $17.66 | $17.06 | $17.51 | $17.51 | 2,717,700 |
| 2023-12-27 | $17.06 | $17.30 | $17.00 | $17.20 | $17.20 | 1,634,800 |
| 2023-12-26 | $17.51 | $17.51 | $17.16 | $17.20 | $17.20 | 1,761,500 |
| 2023-12-25 | $17.18 | $17.43 | $17.17 | $17.38 | $17.38 | 1,906,100 |
| 2023-12-22 | $17.48 | $17.59 | $17.00 | $17.18 | $17.18 | 2,280,200 |
| 2023-12-21 | $17.31 | $17.49 | $16.98 | $17.48 | $17.48 | 2,767,070 |
| 2023-12-20 | $17.51 | $17.66 | $17.31 | $17.31 | $17.31 | 2,678,230 |
| 2023-12-19 | $17.52 | $17.67 | $17.38 | $17.50 | $17.50 | 2,248,530 |
| 2023-12-18 | $17.64 | $17.84 | $17.54 | $17.58 | $17.58 | 2,526,780 |
| 2023-12-15 | $17.75 | $17.96 | $17.64 | $17.76 | $17.76 | 3,017,540 |
| 2023-12-14 | $18.12 | $18.19 | $17.66 | $17.71 | $17.71 | 3,864,440 |
| 2023-12-13 | $18.07 | $18.43 | $17.79 | $18.11 | $18.11 | 5,395,800 |
| 2023-12-12 | $18.00 | $18.17 | $17.80 | $18.07 | $18.07 | 3,404,400 |
| 2023-12-11 | $17.63 | $18.12 | $17.57 | $18.09 | $18.09 | 5,267,500 |
| 2023-12-08 | $18.35 | $18.60 | $17.69 | $17.76 | $17.76 | 6,834,900 |
| 2023-12-07 | $18.62 | $18.87 | $18.27 | $18.31 | $18.31 | 6,749,900 |
| 2023-12-06 | $19.09 | $19.46 | $18.53 | $18.88 | $18.88 | 8,379,600 |
| 2023-12-05 | $19.69 | $19.72 | $18.90 | $19.18 | $19.18 | 9,398,010 |
| 2023-12-04 | $19.56 | $20.14 | $19.49 | $19.73 | $19.73 | 11,257,190 |
| 2023-12-01 | $20.06 | $20.29 | $19.11 | $19.61 | $19.61 | 16,915,590 |
| 2023-11-30 | $20.25 | $21.30 | $20.25 | $20.25 | $20.25 | 23,483,080 |
| 2023-11-29 | $24.03 | $24.59 | $22.31 | $22.50 | $22.50 | 32,794,740 |
| 2023-11-28 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 2,857,380 |
| 2023-11-27 | $18.50 | $20.32 | $18.50 | $20.32 | $20.32 | 10,095,860 |
| 2023-11-24 | $19.08 | $19.20 | $18.40 | $18.47 | $18.47 | 3,575,280 |
| 2023-11-23 | $18.10 | $19.27 | $18.10 | $19.08 | $19.08 | 6,311,210 |
| 2023-11-22 | $18.74 | $18.74 | $18.15 | $18.15 | $18.15 | 3,791,380 |
| 2023-11-21 | $19.15 | $19.16 | $18.66 | $18.76 | $18.76 | 4,002,800 |
| 2023-11-20 | $19.04 | $19.37 | $18.84 | $19.25 | $19.25 | 5,298,500 |
| 2023-11-17 | $18.80 | $19.21 | $18.50 | $19.04 | $19.04 | 4,689,200 |
| 2023-11-16 | $18.88 | $19.09 | $18.61 | $18.95 | $18.95 | 4,233,200 |
| 2023-11-15 | $19.09 | $19.10 | $18.46 | $18.99 | $18.99 | 4,941,740 |
| 2023-11-14 | $19.10 | $19.13 | $18.65 | $18.76 | $18.76 | 5,534,810 |
| 2023-11-13 | $18.28 | $19.28 | $18.22 | $19.14 | $19.14 | 8,389,900 |
| 2023-11-10 | $18.24 | $19.99 | $18.15 | $18.79 | $18.79 | 11,068,600 |
| 2023-11-09 | $18.50 | $18.53 | $17.91 | $18.30 | $18.30 | 4,941,500 |
| 2023-11-08 | $18.97 | $18.99 | $18.31 | $18.54 | $18.54 | 6,996,000 |
| 2023-11-07 | $19.08 | $19.58 | $18.78 | $19.19 | $19.19 | 8,239,030 |
| 2023-11-06 | $18.76 | $19.20 | $18.50 | $19.10 | $19.10 | 8,092,430 |
| 2023-11-03 | $18.75 | $19.20 | $18.47 | $18.83 | $18.83 | 8,968,000 |
| 2023-11-02 | $18.74 | $18.99 | $18.20 | $18.20 | $18.20 | 9,796,690 |
| 2023-11-01 | $17.70 | $19.61 | $17.70 | $18.74 | $18.74 | 13,868,990 |
| 2023-10-31 | $18.13 | $18.35 | $17.61 | $17.83 | $17.83 | 4,192,100 |
| 2023-10-30 | $18.40 | $18.41 | $17.66 | $18.13 | $18.13 | 6,065,700 |
| 2023-10-27 | $17.78 | $19.58 | $17.71 | $18.41 | $18.41 | 7,776,270 |
| 2023-10-26 | $17.48 | $17.82 | $17.06 | $17.80 | $17.80 | 1,953,060 |
| 2023-10-25 | $17.00 | $17.66 | $16.96 | $17.51 | $17.51 | 2,131,340 |
| 2023-10-24 | $16.59 | $17.03 | $16.50 | $16.96 | $16.96 | 1,248,700 |
| 2023-10-23 | $16.70 | $17.20 | $16.47 | $16.59 | $16.59 | 1,320,100 |
| 2023-10-20 | $17.10 | $17.62 | $16.99 | $17.05 | $17.05 | 1,294,100 |
| 2023-10-19 | $17.27 | $17.42 | $17.12 | $17.18 | $17.18 | 1,298,130 |
| 2023-10-18 | $17.43 | $17.68 | $17.28 | $17.46 | $17.46 | 1,565,270 |
| 2023-10-17 | $17.50 | $17.58 | $17.26 | $17.43 | $17.43 | 1,447,530 |
| 2023-10-16 | $17.54 | $17.78 | $17.48 | $17.55 | $17.55 | 1,616,930 |
| 2023-10-13 | $17.39 | $17.75 | $17.35 | $17.55 | $17.55 | 1,723,880 |
| 2023-10-12 | $17.42 | $17.68 | $17.25 | $17.45 | $17.45 | 1,496,000 |
| 2023-10-11 | $17.48 | $17.58 | $17.30 | $17.40 | $17.40 | 1,698,200 |
| 2023-10-10 | $17.52 | $17.65 | $17.30 | $17.48 | $17.48 | 1,717,600 |
| 2023-10-09 | $17.40 | $17.66 | $17.24 | $17.50 | $17.50 | 2,255,200 |
| 2023-09-28 | $16.80 | $17.38 | $16.76 | $17.16 | $17.16 | 1,460,470 |
| 2023-09-27 | $16.82 | $16.98 | $16.65 | $16.76 | $16.76 | 1,085,500 |
| 2023-09-26 | $16.99 | $17.10 | $16.82 | $16.83 | $16.83 | 700,900 |
| 2023-09-25 | $16.84 | $17.10 | $16.64 | $16.99 | $16.99 | 937,800 |
| 2023-09-22 | $16.62 | $16.85 | $16.31 | $16.84 | $16.84 | 921,200 |
| 2023-09-21 | $16.66 | $16.90 | $16.41 | $16.47 | $16.47 | 1,037,600 |
| 2023-09-20 | $17.01 | $17.15 | $16.69 | $16.74 | $16.74 | 994,500 |
| 2023-09-19 | $17.39 | $17.39 | $16.95 | $17.10 | $17.10 | 1,351,100 |
| 2023-09-18 | $16.57 | $17.53 | $16.49 | $17.22 | $17.22 | 2,222,670 |
| 2023-09-15 | $16.98 | $16.98 | $16.55 | $16.57 | $16.57 | 1,193,400 |
| 2023-09-14 | $17.03 | $17.23 | $16.70 | $16.82 | $16.82 | 1,901,170 |
| 2023-09-13 | $17.46 | $17.63 | $16.96 | $17.13 | $17.13 | 2,279,300 |
| 2023-09-12 | $17.65 | $18.00 | $17.35 | $17.67 | $17.67 | 3,476,600 |
| 2023-09-11 | $17.16 | $17.45 | $16.84 | $17.31 | $17.31 | 2,108,500 |
| 2023-09-08 | $16.90 | $17.07 | $16.68 | $17.01 | $17.01 | 1,051,900 |
| 2023-09-07 | $17.05 | $17.19 | $16.72 | $16.74 | $16.74 | 1,103,930 |
| 2023-09-06 | $17.03 | $17.20 | $16.98 | $17.12 | $17.12 | 985,900 |
| 2023-09-05 | $17.19 | $17.19 | $16.95 | $17.04 | $17.04 | 1,076,700 |
| 2023-09-04 | $17.10 | $17.24 | $16.92 | $17.06 | $17.06 | 1,204,600 |
| 2023-09-01 | $16.94 | $17.09 | $16.80 | $17.06 | $17.06 | 1,269,300 |
| 2023-08-31 | $16.95 | $17.18 | $16.78 | $16.94 | $16.94 | 1,417,200 |
| 2023-08-30 | $16.91 | $17.15 | $16.84 | $16.92 | $16.92 | 1,970,500 |
| 2023-08-29 | $15.81 | $16.95 | $15.72 | $16.84 | $16.84 | 3,460,150 |
| 2023-08-28 | $16.39 | $16.45 | $15.78 | $15.83 | $15.83 | 1,438,900 |
| 2023-08-25 | $16.12 | $16.12 | $15.66 | $15.68 | $15.68 | 1,211,000 |
| 2023-08-24 | $16.22 | $16.31 | $15.90 | $16.12 | $16.12 | 1,040,300 |
| 2023-08-23 | $16.30 | $16.52 | $16.15 | $16.22 | $16.22 | 882,200 |
| 2023-08-22 | $16.40 | $16.57 | $16.09 | $16.40 | $16.40 | 1,001,400 |
| 2023-08-21 | $16.40 | $16.74 | $16.30 | $16.32 | $16.32 | 938,000 |
| 2023-08-18 | $16.32 | $16.60 | $16.22 | $16.40 | $16.40 | 1,012,200 |
| 2023-08-17 | $15.92 | $16.45 | $15.74 | $16.37 | $16.37 | 1,427,690 |
| 2023-08-16 | $16.31 | $16.32 | $15.90 | $15.91 | $15.91 | 1,255,300 |
| 2023-08-15 | $16.47 | $16.60 | $16.18 | $16.26 | $16.26 | 1,035,530 |
| 2023-08-14 | $16.15 | $16.36 | $16.09 | $16.34 | $16.34 | 800,200 |
| 2023-08-11 | $16.50 | $16.65 | $16.30 | $16.30 | $16.30 | 1,176,600 |
| 2023-08-10 | $16.77 | $16.77 | $16.50 | $16.53 | $16.53 | 989,000 |
| 2023-08-09 | $16.70 | $16.93 | $16.53 | $16.74 | $16.74 | 1,472,300 |
| 2023-08-08 | $16.82 | $17.14 | $16.59 | $16.70 | $16.70 | 1,718,400 |
| 2023-08-07 | $16.80 | $16.99 | $16.74 | $16.82 | $16.82 | 1,278,100 |
| 2023-08-04 | $16.79 | $16.99 | $16.74 | $16.86 | $16.86 | 1,643,700 |
| 2023-08-03 | $17.08 | $17.10 | $16.75 | $16.82 | $16.82 | 1,844,200 |
| 2023-08-02 | $16.92 | $17.27 | $16.83 | $17.12 | $17.12 | 2,295,000 |
| 2023-08-01 | $16.87 | $17.20 | $16.75 | $17.00 | $17.00 | 1,959,000 |
| 2023-07-31 | $17.14 | $17.51 | $17.05 | $17.05 | $17.05 | 2,662,300 |
| 2023-07-28 | $16.80 | $17.18 | $16.49 | $17.06 | $17.06 | 3,021,500 |
| 2023-07-27 | $17.17 | $17.50 | $16.75 | $16.80 | $16.80 | 3,673,700 |
| 2023-07-26 | $17.21 | $17.21 | $16.73 | $16.77 | $16.77 | 1,796,500 |
| 2023-07-25 | $17.10 | $17.30 | $16.93 | $17.17 | $17.17 | 2,195,200 |
| 2023-07-24 | $17.11 | $17.45 | $16.82 | $16.87 | $16.87 | 2,591,910 |
| 2023-07-21 | $17.16 | $17.45 | $17.00 | $17.16 | $17.16 | 2,939,400 |
| 2023-07-20 | $17.83 | $17.93 | $17.29 | $17.33 | $17.33 | 3,550,370 |
| 2023-07-19 | $17.97 | $18.02 | $17.64 | $17.80 | $17.80 | 2,835,590 |
| 2023-07-18 | $18.25 | $18.30 | $17.87 | $17.97 | $17.97 | 4,402,130 |
| 2023-07-17 | $18.60 | $18.60 | $17.64 | $18.41 | $18.41 | 5,966,130 |
| 2023-07-14 | $18.90 | $18.96 | $18.34 | $18.60 | $18.60 | 6,601,220 |
| 2023-07-13 | $18.40 | $19.53 | $18.23 | $19.11 | $19.11 | 9,276,650 |
| 2023-07-12 | $18.94 | $19.53 | $18.41 | $19.09 | $19.09 | 13,952,770 |
| 2023-07-11 | $18.72 | $18.99 | $18.07 | $18.92 | $18.92 | 11,008,530 |
| 2023-07-10 | $18.60 | $19.27 | $18.02 | $18.31 | $18.31 | 11,616,510 |
| 2023-07-07 | $18.71 | $19.70 | $18.71 | $18.71 | $18.71 | 15,232,540 |
| 2023-07-06 | $19.18 | $21.07 | $19.00 | $20.79 | $20.79 | 21,816,230 |
| 2023-07-05 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 2,222,400 |
| 2023-07-04 | $16.20 | $17.41 | $16.18 | $17.41 | $17.41 | 4,184,770 |
| 2023-07-03 | $15.90 | $16.05 | $15.73 | $15.83 | $15.83 | 793,400 |
| 2023-06-30 | $15.90 | $15.98 | $15.71 | $15.83 | $15.83 | 621,100 |
| 2023-06-29 | $15.88 | $16.05 | $15.76 | $15.90 | $15.90 | 1,271,600 |
| 2023-06-28 | $15.72 | $15.85 | $15.44 | $15.83 | $15.83 | 932,900 |
| 2023-06-27 | $15.56 | $15.80 | $15.48 | $15.71 | $15.71 | 480,800 |
| 2023-06-26 | $15.83 | $15.92 | $15.50 | $15.56 | $15.56 | 485,200 |
| 2023-06-21 | $15.61 | $16.01 | $15.61 | $15.82 | $15.82 | 591,100 |
| 2023-06-20 | $15.66 | $15.96 | $15.58 | $15.80 | $15.80 | 577,050 |
| 2023-06-19 | $15.82 | $15.94 | $15.57 | $15.72 | $15.72 | 726,900 |
| 2023-06-16 | $15.74 | $15.86 | $15.55 | $15.55 | $15.55 | 609,800 |
| 2023-06-15 | $15.61 | $15.86 | $15.57 | $15.68 | $15.68 | 806,660 |
| 2023-06-14 | $15.74 | $15.92 | $15.61 | $15.81 | $15.81 | 742,690 |
| 2023-06-13 | $15.60 | $15.72 | $15.46 | $15.70 | $15.70 | 793,800 |
| 2023-06-12 | $14.82 | $15.55 | $14.80 | $15.52 | $15.52 | 856,900 |
| 2023-06-09 | $14.77 | $15.07 | $14.77 | $14.91 | $14.91 | 463,300 |
| 2023-06-08 | $15.05 | $15.17 | $14.75 | $14.77 | $14.77 | 303,200 |
| 2023-06-07 | $15.15 | $15.28 | $14.86 | $14.98 | $14.98 | 391,700 |
| 2023-06-06 | $15.64 | $15.64 | $15.13 | $15.13 | $15.13 | 329,900 |
| 2023-06-05 | $15.48 | $15.60 | $15.37 | $15.45 | $15.45 | 354,100 |
| 2023-06-02 | $15.50 | $15.50 | $15.14 | $15.43 | $15.43 | 370,500 |
| 2023-06-01 | $15.43 | $15.50 | $15.25 | $15.29 | $15.29 | 470,730 |
| 2023-05-31 | $15.44 | $15.50 | $15.29 | $15.43 | $15.43 | 412,800 |
| 2023-05-30 | $15.41 | $15.90 | $15.41 | $15.59 | $15.44 | 641,330 |
| 2023-05-29 | $15.72 | $15.85 | $15.36 | $15.41 | $15.26 | 432,900 |
| 2023-05-26 | $15.34 | $15.65 | $15.21 | $15.64 | $15.49 | 769,600 |
| 2023-05-25 | $15.08 | $15.52 | $15.08 | $15.41 | $15.26 | 908,500 |
| 2023-05-24 | $15.96 | $16.15 | $15.31 | $15.56 | $15.41 | 1,818,100 |
| 2023-05-23 | $15.23 | $15.60 | $15.23 | $15.38 | $15.23 | 493,130 |
| 2023-05-22 | $15.21 | $15.36 | $15.03 | $15.31 | $15.16 | 419,800 |
| 2023-05-19 | $15.16 | $15.18 | $15.04 | $15.12 | $14.97 | 265,000 |
| 2023-05-18 | $15.29 | $15.39 | $15.05 | $15.16 | $15.01 | 422,200 |
| 2023-05-17 | $14.85 | $15.20 | $14.73 | $15.20 | $15.05 | 790,270 |
| 2023-05-16 | $14.85 | $14.97 | $14.76 | $14.79 | $14.65 | 339,900 |
| 2023-05-15 | $14.82 | $14.86 | $14.65 | $14.85 | $14.71 | 309,100 |
| 2023-05-12 | $14.88 | $14.98 | $14.69 | $14.75 | $14.61 | 323,900 |
| 2023-05-11 | $14.94 | $15.11 | $14.81 | $14.88 | $14.74 | 406,400 |
| 2023-05-10 | $14.58 | $15.02 | $14.50 | $14.89 | $14.75 | 725,870 |
| 2023-05-09 | $14.72 | $14.86 | $14.58 | $14.69 | $14.55 | 308,970 |
| 2023-05-08 | $14.75 | $14.95 | $14.61 | $14.80 | $14.66 | 523,600 |
| 2023-05-05 | $14.51 | $14.88 | $14.51 | $14.75 | $14.61 | 569,700 |
| 2023-05-04 | $14.32 | $15.06 | $14.32 | $14.88 | $14.74 | 796,000 |
| 2023-05-03 | $15.07 | $15.07 | $15.07 | $15.07 | $14.92 | 0 |
| 2023-05-02 | $15.07 | $15.07 | $15.07 | $15.07 | $14.92 | 0 |
| 2023-04-28 | $15.38 | $15.48 | $14.88 | $15.07 | $14.92 | 1,142,640 |
| 2023-04-27 | $15.13 | $15.60 | $15.13 | $15.44 | $15.29 | 596,900 |
| 2023-04-26 | $15.08 | $15.53 | $15.07 | $15.38 | $15.23 | 379,300 |
| 2023-04-25 | $15.33 | $15.71 | $14.95 | $15.25 | $15.10 | 709,370 |
| 2023-04-24 | $14.73 | $15.60 | $14.73 | $15.48 | $15.33 | 723,300 |
| 2023-04-21 | $15.56 | $15.73 | $15.02 | $15.25 | $15.10 | 516,000 |
| 2023-04-20 | $15.70 | $15.71 | $15.46 | $15.51 | $15.36 | 509,100 |
| 2023-04-19 | $15.74 | $15.96 | $15.70 | $15.70 | $15.55 | 711,500 |
| 2023-04-18 | $15.81 | $15.83 | $15.66 | $15.77 | $15.62 | 350,030 |
| 2023-04-17 | $15.82 | $15.87 | $15.71 | $15.78 | $15.63 | 556,300 |
| 2023-04-14 | $15.88 | $15.88 | $15.76 | $15.80 | $15.65 | 425,300 |
| 2023-04-13 | $15.89 | $15.90 | $15.70 | $15.81 | $15.66 | 467,200 |
| 2023-04-12 | $15.83 | $15.86 | $15.69 | $15.81 | $15.66 | 616,400 |
| 2023-04-11 | $15.77 | $15.84 | $15.61 | $15.84 | $15.69 | 620,300 |
| 2023-04-10 | $15.76 | $15.85 | $15.65 | $15.74 | $15.59 | 843,300 |
| 2023-04-07 | $15.86 | $15.98 | $15.75 | $15.85 | $15.70 | 825,600 |
| 2023-04-06 | $15.88 | $15.95 | $15.72 | $15.86 | $15.71 | 611,900 |
| 2023-04-05 | $15.82 | $15.82 | $15.82 | $15.82 | $15.67 | 0 |
| 2023-04-04 | $16.14 | $16.16 | $15.71 | $15.82 | $15.67 | 1,073,500 |
| 2023-04-03 | $16.01 | $16.16 | $15.94 | $16.01 | $15.86 | 926,250 |
| 2023-03-31 | $15.99 | $16.20 | $15.75 | $16.09 | $15.94 | 1,239,200 |
| 2023-03-30 | $16.00 | $16.00 | $15.70 | $15.74 | $15.59 | 742,800 |
| 2023-03-29 | $16.16 | $16.25 | $15.77 | $15.98 | $15.83 | 599,500 |
| 2023-03-28 | $16.29 | $16.45 | $16.10 | $16.11 | $15.95 | 679,930 |
| 2023-03-27 | $16.43 | $16.49 | $16.30 | $16.38 | $16.22 | 812,500 |
| 2023-03-24 | $16.58 | $16.59 | $16.40 | $16.40 | $16.24 | 1,021,700 |
| 2023-03-23 | $16.79 | $16.79 | $16.51 | $16.56 | $16.40 | 919,000 |
| 2023-03-22 | $16.29 | $16.81 | $16.29 | $16.69 | $16.53 | 1,782,000 |
| 2023-03-21 | $16.66 | $16.68 | $16.25 | $16.39 | $16.23 | 1,630,200 |
| 2023-03-20 | $16.41 | $17.06 | $16.30 | $16.72 | $16.56 | 2,275,400 |
| 2023-03-17 | $16.54 | $16.56 | $16.19 | $16.42 | $16.26 | 937,060 |
| 2023-03-16 | $16.88 | $16.88 | $16.37 | $16.43 | $16.27 | 1,138,430 |
| 2023-03-15 | $17.00 | $17.12 | $16.73 | $16.78 | $16.62 | 1,746,700 |
| 2023-03-14 | $17.70 | $17.70 | $16.63 | $16.89 | $16.73 | 2,982,730 |
| 2023-03-13 | $16.59 | $17.19 | $16.41 | $17.03 | $16.87 | 2,220,630 |
| 2023-03-10 | $16.59 | $16.62 | $16.25 | $16.59 | $16.59 | 1,004,200 |
| 2023-03-09 | $16.73 | $16.76 | $16.43 | $16.59 | $16.59 | 1,233,400 |
| 2023-03-08 | $16.67 | $16.75 | $16.31 | $16.65 | $16.65 | 874,000 |
| 2023-03-07 | $16.93 | $16.93 | $16.53 | $16.55 | $16.55 | 1,133,200 |
| 2023-03-06 | $17.07 | $17.14 | $16.65 | $16.71 | $16.71 | 1,280,470 |
| 2023-03-03 | $16.94 | $17.13 | $16.73 | $17.04 | $17.04 | 1,042,100 |
| 2023-03-02 | $17.06 | $17.09 | $16.79 | $16.91 | $16.91 | 849,200 |
| 2023-03-01 | $17.20 | $17.20 | $17.03 | $17.06 | $17.06 | 742,000 |
| 2023-02-28 | $17.01 | $17.29 | $16.83 | $17.19 | $17.19 | 2,096,300 |
| 2023-02-27 | $17.20 | $17.20 | $16.79 | $16.90 | $16.90 | 1,517,900 |
| 2023-02-24 | $17.34 | $17.34 | $17.10 | $17.16 | $17.16 | 1,394,500 |
| 2023-02-23 | $17.39 | $17.47 | $17.05 | $17.23 | $17.23 | 1,874,100 |
| 2023-02-22 | $17.56 | $17.60 | $17.20 | $17.35 | $17.35 | 2,698,050 |
| 2023-02-21 | $17.43 | $17.70 | $17.10 | $17.45 | $17.45 | 2,767,780 |
| 2023-02-20 | $17.44 | $17.57 | $17.01 | $17.39 | $17.39 | 2,161,900 |
| 2023-02-17 | $17.41 | $17.73 | $17.24 | $17.42 | $17.42 | 1,792,600 |
| 2023-02-16 | $17.60 | $17.78 | $17.42 | $17.52 | $17.52 | 1,768,040 |
| 2023-02-15 | $17.20 | $17.58 | $17.20 | $17.57 | $17.57 | 1,644,240 |
| 2023-02-14 | $17.30 | $17.40 | $17.08 | $17.28 | $17.28 | 947,100 |
| 2023-02-13 | $16.98 | $17.35 | $16.92 | $17.30 | $17.30 | 1,935,800 |
| 2023-02-10 | $17.28 | $17.50 | $16.92 | $17.07 | $17.07 | 1,242,400 |
| 2023-02-09 | $17.20 | $17.29 | $16.98 | $17.20 | $17.20 | 2,068,360 |
| 2023-02-08 | $16.89 | $17.20 | $16.69 | $17.16 | $17.16 | 1,679,660 |
| 2023-02-07 | $16.91 | $17.09 | $16.69 | $16.91 | $16.91 | 1,390,200 |
| 2023-02-06 | $16.43 | $17.17 | $16.33 | $16.83 | $16.83 | 1,620,400 |
| 2023-02-03 | $16.49 | $16.65 | $16.37 | $16.43 | $16.43 | 401,400 |
| 2023-02-02 | $16.57 | $16.58 | $16.41 | $16.54 | $16.54 | 437,100 |
| 2023-02-01 | $16.57 | $16.57 | $16.31 | $16.50 | $16.50 | 448,300 |
| 2023-01-31 | $16.43 | $16.43 | $16.25 | $16.34 | $16.34 | 501,160 |
| 2023-01-30 | $16.34 | $16.59 | $16.13 | $16.34 | $16.34 | 1,032,500 |
| 2023-01-20 | $15.82 | $16.08 | $15.82 | $15.97 | $15.97 | 189,410 |
| 2023-01-19 | $15.94 | $15.98 | $15.80 | $15.92 | $15.92 | 219,200 |
| 2023-01-18 | $15.88 | $16.05 | $15.81 | $15.91 | $15.91 | 447,010 |
| 2023-01-17 | $16.24 | $16.24 | $15.76 | $15.88 | $15.88 | 300,300 |
| 2023-01-16 | $15.87 | $15.95 | $15.63 | $15.85 | $15.85 | 434,000 |
| 2023-01-13 | $15.82 | $15.93 | $15.67 | $15.68 | $15.68 | 314,600 |
| 2023-01-12 | $15.90 | $15.95 | $15.62 | $15.80 | $15.80 | 535,100 |
| 2023-01-11 | $15.83 | $15.96 | $15.66 | $15.67 | $15.67 | 345,700 |
| 2023-01-10 | $15.70 | $15.91 | $15.51 | $15.83 | $15.83 | 394,730 |
| 2023-01-09 | $15.65 | $15.77 | $15.52 | $15.67 | $15.67 | 260,400 |
| 2023-01-06 | $15.60 | $15.72 | $15.58 | $15.60 | $15.60 | 286,000 |
| 2023-01-05 | $15.45 | $15.77 | $15.40 | $15.63 | $15.63 | 413,200 |
| 2023-01-04 | $15.17 | $15.56 | $15.02 | $15.50 | $15.50 | 369,800 |
| 2023-01-03 | $15.39 | $15.50 | $15.22 | $15.35 | $15.35 | 364,910 |
| 2023-01-02 | $15.18 | $15.18 | $15.18 | $15.18 | $15.18 | 0 |
| 2022-12-30 | $15.03 | $15.24 | $15.03 | $15.18 | $15.18 | 237,600 |
| 2022-12-29 | $15.08 | $15.27 | $15.08 | $15.11 | $15.11 | 395,310 |
| 2022-12-28 | $15.66 | $15.66 | $15.15 | $15.19 | $15.19 | 367,900 |
| 2022-12-27 | $15.44 | $15.64 | $15.15 | $15.37 | $15.37 | 356,710 |
| 2022-12-26 | $14.97 | $15.64 | $14.97 | $15.42 | $15.42 | 337,540 |
| 2022-12-23 | $15.15 | $15.48 | $15.00 | $15.07 | $15.07 | 642,580 |
| 2022-12-22 | $15.69 | $15.69 | $15.22 | $15.29 | $15.29 | 453,870 |
| 2022-12-21 | $16.32 | $16.32 | $15.40 | $15.55 | $15.55 | 1,326,600 |
| 2022-12-20 | $15.85 | $16.25 | $15.70 | $16.20 | $16.20 | 1,098,370 |
| 2022-12-19 | $16.50 | $16.50 | $15.91 | $15.96 | $15.96 | 605,400 |
| 2022-12-16 | $16.52 | $16.52 | $16.22 | $16.47 | $16.47 | 451,170 |
| 2022-12-15 | $16.07 | $16.54 | $16.07 | $16.50 | $16.50 | 693,310 |
| 2022-12-14 | $16.35 | $16.38 | $16.05 | $16.26 | $16.26 | 489,010 |
| 2022-12-13 | $16.42 | $16.51 | $16.18 | $16.25 | $16.25 | 525,500 |
| 2022-12-12 | $16.37 | $16.46 | $16.10 | $16.42 | $16.42 | 534,730 |
| 2022-12-09 | $16.37 | $16.59 | $16.30 | $16.37 | $16.37 | 635,300 |
| 2022-12-08 | $16.57 | $16.66 | $16.49 | $16.51 | $16.51 | 517,160 |
| 2022-12-07 | $16.48 | $16.65 | $16.45 | $16.57 | $16.57 | 490,200 |
| 2022-12-06 | $16.72 | $16.72 | $16.47 | $16.51 | $16.51 | 779,930 |
| 2022-12-05 | $16.51 | $16.80 | $16.51 | $16.65 | $16.65 | 641,700 |
| 2022-12-01 | $16.50 | $16.67 | $16.47 | $16.59 | $16.59 | 1,079,810 |
| 2022-11-30 | $16.18 | $16.67 | $16.14 | $16.57 | $16.57 | 1,659,600 |
| 2022-11-29 | $16.84 | $17.06 | $16.22 | $16.41 | $16.41 | 2,590,090 |
| 2022-11-28 | $16.98 | $17.03 | $16.77 | $16.89 | $16.89 | 707,890 |
| 2022-11-25 | $17.15 | $17.15 | $16.71 | $17.09 | $17.09 | 927,300 |
| 2022-11-24 | $17.45 | $17.45 | $17.00 | $17.00 | $17.00 | 1,260,800 |
| 2022-11-23 | $17.37 | $17.70 | $16.97 | $17.46 | $17.46 | 1,496,720 |
| 2022-11-22 | $17.51 | $17.83 | $17.22 | $17.48 | $17.48 | 2,658,080 |
| 2022-11-21 | $16.92 | $18.51 | $16.88 | $18.10 | $18.10 | 4,940,210 |
| 2022-11-18 | $16.73 | $16.84 | $16.54 | $16.83 | $16.83 | 1,430,870 |
| 2022-11-17 | $16.78 | $16.81 | $16.43 | $16.70 | $16.70 | 1,442,500 |
| 2022-11-16 | $16.99 | $16.99 | $16.66 | $16.75 | $16.75 | 1,750,500 |
| 2022-11-15 | $17.22 | $17.22 | $16.74 | $17.00 | $17.00 | 2,197,180 |
| 2022-11-14 | $17.04 | $17.10 | $16.72 | $17.04 | $17.04 | 3,093,500 |
| 2022-11-11 | $18.00 | $18.70 | $17.04 | $17.18 | $17.18 | 5,991,020 |
| 2022-11-10 | $16.55 | $17.49 | $16.55 | $17.49 | $17.49 | 2,890,560 |
| 2022-11-09 | $15.95 | $16.13 | $15.80 | $15.90 | $15.90 | 338,200 |
| 2022-11-08 | $16.00 | $16.00 | $15.78 | $15.95 | $15.95 | 391,500 |
| 2022-11-07 | $16.40 | $16.41 | $15.92 | $16.01 | $16.01 | 636,050 |
| 2022-11-04 | $15.68 | $16.19 | $15.59 | $16.09 | $16.09 | 768,880 |
| 2022-11-03 | $15.71 | $16.03 | $15.60 | $15.83 | $15.83 | 494,400 |
| 2022-11-02 | $15.48 | $15.81 | $15.34 | $15.71 | $15.71 | 696,780 |
| 2022-11-01 | $15.57 | $15.60 | $15.22 | $15.48 | $15.48 | 450,680 |
| 2022-10-31 | $15.11 | $15.38 | $14.91 | $15.26 | $15.26 | 396,530 |
| 2022-10-28 | $15.54 | $15.56 | $15.00 | $15.10 | $15.10 | 905,970 |
| 2022-10-27 | $16.19 | $16.19 | $15.53 | $15.55 | $15.55 | 640,490 |
| 2022-10-26 | $15.90 | $16.21 | $15.75 | $15.92 | $15.92 | 899,630 |
| 2022-10-25 | $15.55 | $16.09 | $15.37 | $15.96 | $15.96 | 518,830 |
| 2022-10-24 | $16.10 | $16.24 | $15.54 | $15.55 | $15.55 | 508,600 |
| 2022-10-21 | $15.70 | $16.10 | $15.62 | $15.92 | $15.92 | 367,610 |
| 2022-10-20 | $16.32 | $16.32 | $15.96 | $15.98 | $15.98 | 495,900 |
| 2022-10-19 | $16.39 | $16.50 | $16.23 | $16.32 | $16.32 | 254,430 |
| 2022-10-18 | $16.59 | $16.64 | $16.31 | $16.43 | $16.43 | 290,200 |
| 2022-10-17 | $16.29 | $16.57 | $16.22 | $16.47 | $16.47 | 327,300 |
| 2022-10-14 | $16.40 | $16.40 | $16.17 | $16.31 | $16.31 | 277,930 |
| 2022-10-13 | $16.16 | $16.31 | $16.06 | $16.16 | $16.16 | 313,100 |
| 2022-10-12 | $15.80 | $16.17 | $15.56 | $16.11 | $16.11 | 290,300 |
| 2022-10-11 | $15.46 | $15.92 | $15.36 | $15.87 | $15.87 | 281,400 |
| 2022-10-10 | $15.83 | $15.85 | $15.36 | $15.46 | $15.46 | 350,560 |
| 2022-09-30 | $16.10 | $16.10 | $15.65 | $15.78 | $15.78 | 653,330 |
| 2022-09-29 | $16.03 | $16.47 | $15.85 | $16.04 | $16.04 | 552,690 |
| 2022-09-28 | $16.14 | $16.25 | $15.93 | $15.99 | $15.99 | 287,200 |
| 2022-09-27 | $16.07 | $16.35 | $16.00 | $16.27 | $16.27 | 293,610 |
| 2022-09-26 | $16.16 | $16.33 | $15.84 | $16.01 | $16.01 | 346,300 |
| 2022-09-23 | $16.35 | $16.39 | $16.06 | $16.16 | $16.16 | 422,130 |
| 2022-09-22 | $16.45 | $16.68 | $16.12 | $16.35 | $16.35 | 498,100 |
| 2022-09-21 | $16.84 | $16.84 | $16.37 | $16.45 | $16.45 | 563,830 |
| 2022-09-20 | $16.73 | $17.09 | $16.69 | $16.83 | $16.83 | 336,390 |
| 2022-09-19 | $16.36 | $16.79 | $16.25 | $16.73 | $16.73 | 514,010 |
| 2022-09-16 | $16.69 | $16.83 | $16.31 | $16.41 | $16.41 | 847,500 |
| 2022-09-15 | $17.29 | $17.31 | $16.64 | $16.68 | $16.68 | 1,049,900 |
| 2022-09-14 | $17.17 | $17.37 | $17.05 | $17.29 | $17.29 | 370,200 |
| 2022-09-13 | $17.12 | $17.38 | $17.01 | $17.38 | $17.38 | 503,000 |
| 2022-09-12 | $17.12 | $17.12 | $17.12 | $17.12 | $17.12 | 0 |
| 2022-09-09 | $17.15 | $17.45 | $17.00 | $17.12 | $17.12 | 532,200 |
| 2022-09-08 | $17.63 | $17.69 | $17.25 | $17.28 | $17.28 | 501,700 |
| 2022-09-07 | $17.42 | $18.10 | $17.42 | $17.62 | $17.62 | 1,098,300 |
| 2022-09-06 | $17.20 | $17.39 | $17.01 | $17.39 | $17.39 | 835,700 |
| 2022-09-05 | $17.14 | $17.28 | $16.99 | $17.20 | $17.20 | 359,900 |
| 2022-09-02 | $17.11 | $17.41 | $16.91 | $17.15 | $17.15 | 508,200 |
| 2022-09-01 | $16.99 | $17.30 | $16.60 | $17.11 | $17.11 | 893,300 |
| 2022-08-31 | $17.24 | $17.26 | $16.56 | $16.77 | $16.77 | 949,500 |
| 2022-08-30 | $17.30 | $17.45 | $17.13 | $17.24 | $17.24 | 651,400 |
| 2022-08-29 | $17.38 | $17.53 | $17.06 | $17.30 | $17.30 | 519,600 |
| 2022-08-26 | $17.79 | $17.94 | $17.38 | $17.47 | $17.47 | 1,172,140 |
| 2022-08-25 | $17.63 | $18.02 | $17.21 | $17.83 | $17.83 | 1,310,500 |
| 2022-08-24 | $18.45 | $18.45 | $17.56 | $17.61 | $17.61 | 2,120,530 |
| 2022-08-23 | $18.22 | $18.89 | $18.22 | $18.40 | $18.40 | 1,709,190 |
| 2022-08-22 | $18.40 | $18.79 | $18.06 | $18.49 | $18.49 | 1,807,330 |
| 2022-08-19 | $19.69 | $19.89 | $18.45 | $18.59 | $18.59 | 4,539,900 |
| 2022-08-18 | $18.71 | $19.88 | $18.71 | $19.69 | $19.69 | 4,728,280 |
| 2022-08-17 | $19.05 | $19.05 | $18.62 | $18.98 | $18.98 | 1,469,870 |
| 2022-08-16 | $18.60 | $19.26 | $18.51 | $18.88 | $18.88 | 1,995,780 |
| 2022-08-15 | $19.10 | $19.10 | $18.45 | $18.60 | $18.60 | 1,791,680 |
| 2022-08-12 | $19.42 | $19.55 | $18.82 | $18.88 | $18.88 | 2,666,190 |
| 2022-08-11 | $19.51 | $19.62 | $18.94 | $19.57 | $19.57 | 3,761,270 |
| 2022-08-10 | $19.99 | $19.99 | $19.38 | $19.57 | $19.57 | 2,205,970 |
| 2022-08-09 | $20.14 | $20.36 | $19.60 | $19.75 | $19.75 | 3,348,370 |
| 2022-08-08 | $19.45 | $20.19 | $18.91 | $20.14 | $20.14 | 4,070,500 |
| 2022-08-05 | $19.55 | $19.60 | $19.01 | $19.43 | $19.43 | 3,436,800 |
| 2022-08-04 | $19.50 | $20.30 | $19.16 | $19.60 | $19.60 | 4,630,880 |
| 2022-08-03 | $19.50 | $20.35 | $18.89 | $19.00 | $19.00 | 5,777,380 |
| 2022-08-02 | $19.44 | $20.65 | $19.17 | $19.99 | $19.99 | 6,894,860 |
| 2022-08-01 | $21.13 | $21.13 | $19.52 | $19.71 | $19.71 | 9,498,860 |
| 2022-07-29 | $18.30 | $20.09 | $18.22 | $20.09 | $20.09 | 4,353,600 |
| 2022-07-28 | $17.90 | $18.49 | $17.90 | $18.26 | $18.26 | 1,279,900 |
| 2022-07-27 | $17.60 | $18.06 | $17.40 | $17.99 | $17.99 | 1,356,460 |
| 2022-07-26 | $17.39 | $17.71 | $16.85 | $17.66 | $17.66 | 988,100 |
| 2022-07-25 | $17.82 | $17.86 | $17.20 | $17.40 | $17.40 | 519,000 |
| 2022-07-22 | $17.68 | $17.92 | $17.34 | $17.61 | $17.61 | 695,960 |
| 2022-07-21 | $17.46 | $17.98 | $17.46 | $17.66 | $17.66 | 939,400 |
| 2022-07-20 | $17.85 | $17.98 | $17.56 | $17.72 | $17.72 | 1,129,200 |
| 2022-07-19 | $17.08 | $18.29 | $17.08 | $17.87 | $17.87 | 1,963,300 |
| 2022-07-18 | $16.91 | $17.45 | $16.91 | $17.25 | $17.25 | 827,980 |
| 2022-07-15 | $16.86 | $17.24 | $16.78 | $16.95 | $16.95 | 936,570 |
| 2022-07-14 | $16.18 | $16.95 | $16.11 | $16.78 | $16.78 | 965,380 |
| 2022-07-13 | $15.96 | $16.44 | $15.96 | $16.20 | $16.20 | 600,400 |
| 2022-07-12 | $16.99 | $17.01 | $16.20 | $16.28 | $16.28 | 965,700 |
| 2022-07-11 | $16.77 | $17.00 | $16.67 | $16.80 | $16.80 | 664,350 |
| 2022-07-08 | $17.26 | $17.26 | $16.90 | $16.97 | $16.97 | 828,490 |
| 2022-07-07 | $16.70 | $17.39 | $16.70 | $17.08 | $17.08 | 1,109,730 |
| 2022-07-06 | $16.82 | $17.22 | $16.67 | $17.04 | $17.04 | 856,630 |
| 2022-07-05 | $17.11 | $17.74 | $16.77 | $16.91 | $16.91 | 1,522,140 |
| 2022-07-04 | $17.12 | $17.25 | $16.90 | $17.15 | $17.15 | 817,500 |
| 2022-07-01 | $17.34 | $17.41 | $16.87 | $17.15 | $17.15 | 1,367,830 |
| 2022-06-30 | $17.98 | $18.19 | $17.13 | $17.34 | $17.34 | 3,015,190 |
| 2022-06-29 | $18.90 | $19.15 | $18.00 | $18.00 | $18.00 | 2,557,240 |
| 2022-06-28 | $18.80 | $19.09 | $18.65 | $18.93 | $18.93 | 1,744,600 |
| 2022-06-27 | $18.90 | $19.60 | $18.65 | $18.99 | $18.99 | 3,015,930 |
| 2022-06-24 | $19.49 | $19.52 | $18.80 | $18.91 | $18.91 | 3,331,840 |
| 2022-06-23 | $18.15 | $19.48 | $18.02 | $19.42 | $19.42 | 6,099,350 |
| 2022-06-22 | $17.39 | $18.69 | $17.39 | $18.21 | $18.21 | 3,379,200 |
| 2022-06-21 | $17.79 | $17.79 | $17.27 | $17.39 | $17.39 | 842,830 |
| 2022-06-20 | $17.59 | $17.89 | $17.31 | $17.63 | $17.63 | 1,012,200 |
| 2022-06-17 | $17.05 | $17.67 | $17.05 | $17.60 | $17.60 | 1,138,090 |
| 2022-06-16 | $17.31 | $17.60 | $17.19 | $17.26 | $17.26 | 786,300 |
| 2022-06-15 | $17.85 | $18.16 | $17.31 | $17.36 | $17.36 | 1,589,700 |
| 2022-06-14 | $17.76 | $17.77 | $16.89 | $17.70 | $17.70 | 2,342,400 |
| 2022-06-13 | $17.94 | $18.20 | $17.00 | $17.76 | $17.76 | 2,145,710 |
| 2022-06-10 | $16.89 | $17.65 | $16.88 | $17.59 | $17.44 | 1,488,580 |
| 2022-06-09 | $17.42 | $17.50 | $17.07 | $17.18 | $17.04 | 973,000 |
| 2022-06-08 | $17.40 | $17.95 | $17.21 | $17.57 | $17.42 | 1,275,300 |
| 2022-06-07 | $17.87 | $17.96 | $17.45 | $17.60 | $17.45 | 1,569,540 |
| 2022-06-06 | $17.57 | $18.07 | $17.51 | $17.97 | $17.82 | 2,600,800 |
| 2022-06-02 | $17.91 | $18.18 | $17.13 | $17.79 | $17.64 | 4,302,400 |
| 2022-06-01 | $16.58 | $18.26 | $16.57 | $17.70 | $17.55 | 4,780,590 |
| 2022-05-31 | $16.65 | $16.78 | $16.37 | $16.60 | $16.46 | 696,900 |
| 2022-05-30 | $16.36 | $16.85 | $16.25 | $16.68 | $16.54 | 751,500 |
| 2022-05-27 | $16.50 | $16.90 | $16.19 | $16.36 | $16.22 | 838,600 |
| 2022-05-26 | $16.88 | $17.01 | $16.26 | $16.51 | $16.37 | 675,990 |
| 2022-05-25 | $16.23 | $16.80 | $16.23 | $16.71 | $16.57 | 1,131,200 |
| 2022-05-24 | $17.09 | $17.45 | $16.35 | $16.35 | $16.21 | 1,307,700 |
| 2022-05-23 | $16.61 | $16.98 | $16.43 | $16.92 | $16.78 | 1,027,660 |
| 2022-05-20 | $16.66 | $17.50 | $16.45 | $16.56 | $16.42 | 2,014,890 |
| 2022-05-19 | $16.52 | $16.59 | $16.13 | $16.50 | $16.36 | 985,490 |
| 2022-05-18 | $16.23 | $16.50 | $16.05 | $16.47 | $16.33 | 842,170 |
| 2022-05-17 | $15.86 | $16.27 | $15.64 | $16.25 | $16.11 | 936,500 |
| 2022-05-16 | $15.57 | $16.22 | $15.57 | $15.87 | $15.74 | 1,052,290 |
| 2022-05-13 | $15.15 | $15.67 | $15.14 | $15.55 | $15.42 | 1,050,400 |
| 2022-05-12 | $15.24 | $15.31 | $15.00 | $15.13 | $15.00 | 745,200 |
| 2022-05-11 | $14.90 | $15.56 | $14.90 | $15.21 | $15.08 | 1,143,800 |
| 2022-05-10 | $14.73 | $15.04 | $14.36 | $14.89 | $14.77 | 484,200 |
| 2022-05-09 | $14.72 | $14.91 | $14.59 | $14.73 | $14.61 | 470,100 |
| 2022-05-06 | $14.50 | $14.92 | $14.40 | $14.77 | $14.65 | 562,140 |
| 2022-05-05 | $14.54 | $15.16 | $14.46 | $14.90 | $14.78 | 813,040 |
| 2022-05-04 | $14.53 | $14.53 | $14.53 | $14.53 | $14.41 | 0 |
| 2022-05-03 | $14.53 | $14.53 | $14.53 | $14.53 | $14.41 | 0 |
| 2022-04-29 | $14.00 | $14.66 | $14.00 | $14.53 | $14.41 | 756,000 |
| 2022-04-28 | $14.02 | $14.22 | $13.71 | $13.94 | $13.82 | 673,200 |
| 2022-04-27 | $13.26 | $14.21 | $13.01 | $14.15 | $14.03 | 1,200,500 |
| 2022-04-26 | $14.23 | $14.37 | $13.46 | $13.58 | $13.47 | 1,337,300 |
| 2022-04-25 | $15.64 | $15.64 | $14.06 | $14.23 | $14.11 | 1,603,340 |
| 2022-04-22 | $16.06 | $16.06 | $15.54 | $15.61 | $15.48 | 767,760 |
| 2022-04-21 | $16.66 | $16.66 | $16.01 | $16.02 | $15.89 | 875,070 |
| 2022-04-20 | $16.65 | $17.00 | $16.52 | $16.74 | $16.60 | 1,024,860 |
| 2022-04-19 | $17.17 | $17.20 | $16.61 | $16.67 | $16.53 | 943,700 |
| 2022-04-18 | $16.75 | $17.19 | $16.50 | $17.06 | $16.92 | 1,729,780 |
| 2022-04-15 | $16.33 | $16.83 | $15.92 | $16.55 | $16.41 | 1,273,600 |
| 2022-04-14 | $16.14 | $16.30 | $16.00 | $16.19 | $16.05 | 835,300 |
| 2022-04-13 | $16.48 | $16.48 | $16.06 | $16.13 | $15.99 | 606,400 |
| 2022-04-12 | $16.29 | $16.57 | $16.11 | $16.50 | $16.36 | 616,440 |
| 2022-04-11 | $16.80 | $16.95 | $16.09 | $16.26 | $16.12 | 1,194,660 |
| 2022-04-08 | $17.10 | $17.14 | $16.78 | $16.98 | $16.84 | 672,260 |
| 2022-04-07 | $17.25 | $17.26 | $17.01 | $17.01 | $16.87 | 704,400 |
| 2022-04-06 | $17.60 | $17.80 | $17.02 | $17.22 | $17.08 | 1,066,300 |
| 2022-04-05 | $17.60 | $17.60 | $17.60 | $17.60 | $17.45 | 0 |
| 2022-04-04 | $17.60 | $17.60 | $17.60 | $17.60 | $17.45 | 0 |
| 2022-04-01 | $17.71 | $17.75 | $17.42 | $17.60 | $17.45 | 575,700 |
| 2022-03-31 | $18.00 | $18.00 | $17.69 | $17.71 | $17.56 | 801,300 |
| 2022-03-30 | $17.90 | $18.29 | $17.73 | $18.04 | $17.89 | 939,500 |
| 2022-03-29 | $17.95 | $17.98 | $17.55 | $17.89 | $17.74 | 809,000 |
| 2022-03-28 | $17.99 | $18.15 | $17.50 | $17.77 | $17.62 | 805,800 |
| 2022-03-25 | $18.12 | $18.42 | $17.91 | $18.02 | $17.87 | 760,990 |
| 2022-03-24 | $18.42 | $18.44 | $17.99 | $18.20 | $18.05 | 785,580 |
| 2022-03-23 | $18.46 | $18.65 | $18.14 | $18.42 | $18.27 | 1,283,030 |
| 2022-03-22 | $18.70 | $18.78 | $18.30 | $18.42 | $18.27 | 1,215,930 |
| 2022-03-21 | $17.88 | $18.86 | $17.66 | $18.84 | $18.68 | 2,356,670 |
| 2022-03-18 | $17.96 | $18.06 | $17.60 | $17.82 | $17.67 | 926,580 |
| 2022-03-17 | $18.00 | $18.41 | $17.87 | $18.00 | $17.85 | 1,676,900 |
| 2022-03-16 | $17.66 | $17.91 | $16.95 | $17.85 | $17.70 | 1,491,500 |
| 2022-03-15 | $18.07 | $18.09 | $17.30 | $17.31 | $17.17 | 1,552,890 |
| 2022-03-14 | $18.88 | $18.88 | $18.04 | $18.08 | $17.93 | 1,341,600 |
| 2022-03-11 | $18.36 | $19.00 | $18.21 | $18.90 | $18.74 | 874,910 |
| 2022-03-10 | $18.86 | $19.05 | $18.52 | $18.75 | $18.59 | 1,249,800 |
| 2022-03-09 | $18.79 | $18.98 | $17.69 | $18.30 | $18.15 | 1,692,100 |
| 2022-03-08 | $19.04 | $19.35 | $18.59 | $18.67 | $18.51 | 1,135,530 |
| 2022-03-07 | $19.77 | $19.80 | $18.90 | $18.98 | $18.82 | 1,105,680 |
| 2022-03-04 | $20.06 | $20.06 | $19.54 | $19.60 | $19.44 | 1,494,520 |
| 2022-03-03 | $20.55 | $20.60 | $20.06 | $20.09 | $19.92 | 1,602,070 |
| 2022-03-02 | $20.55 | $20.63 | $20.31 | $20.54 | $20.37 | 628,700 |
| 2022-03-01 | $20.77 | $21.20 | $20.56 | $20.76 | $20.59 | 934,100 |
| 2022-02-28 | $20.67 | $20.83 | $20.11 | $20.65 | $20.48 | 1,312,200 |
| 2022-02-25 | $20.18 | $20.76 | $20.18 | $20.59 | $20.42 | 1,317,930 |
| 2022-02-24 | $20.85 | $20.95 | $19.93 | $20.12 | $19.95 | 1,851,110 |
| 2022-02-23 | $20.30 | $21.07 | $20.15 | $20.91 | $20.73 | 1,575,800 |
| 2022-02-22 | $20.43 | $20.52 | $19.90 | $20.30 | $20.13 | 1,372,230 |
| 2022-02-21 | $20.50 | $20.95 | $20.33 | $20.58 | $20.41 | 739,260 |
| 2022-02-18 | $20.36 | $20.50 | $20.14 | $20.50 | $20.33 | 1,130,300 |
| 2022-02-17 | $20.60 | $20.68 | $20.20 | $20.49 | $20.32 | 866,890 |
| 2022-02-16 | $20.24 | $20.96 | $20.10 | $20.54 | $20.37 | 1,389,500 |
| 2022-02-15 | $19.75 | $20.39 | $19.37 | $20.30 | $20.13 | 1,554,790 |
| 2022-02-14 | $19.40 | $19.95 | $19.01 | $19.69 | $19.53 | 1,278,440 |
| 2022-02-11 | $20.22 | $20.22 | $19.46 | $19.47 | $19.31 | 1,803,800 |
| 2022-02-10 | $20.99 | $21.00 | $20.16 | $20.29 | $20.12 | 1,928,300 |
| 2022-02-09 | $21.42 | $21.48 | $20.01 | $21.00 | $20.82 | 3,128,660 |
| 2022-02-08 | $21.69 | $22.25 | $21.02 | $21.36 | $21.18 | 1,666,100 |
| 2022-02-07 | $22.39 | $22.75 | $21.77 | $21.85 | $21.67 | 1,248,900 |
| 2022-02-04 | $21.96 | $21.96 | $21.96 | $21.96 | $21.78 | 0 |
| 2022-02-03 | $21.96 | $21.96 | $21.96 | $21.96 | $21.78 | 0 |
| 2022-02-02 | $21.96 | $21.96 | $21.96 | $21.96 | $21.78 | 0 |
| 2022-02-01 | $21.96 | $21.96 | $21.96 | $21.96 | $21.78 | 0 |
| 2022-01-28 | $21.76 | $22.16 | $21.22 | $21.96 | $21.78 | 1,354,700 |
| 2022-01-27 | $22.20 | $22.52 | $21.37 | $21.45 | $21.27 | 2,154,600 |
| 2022-01-26 | $22.83 | $23.38 | $21.74 | $22.10 | $21.91 | 2,049,430 |
| 2022-01-25 | $22.99 | $24.41 | $22.66 | $22.81 | $22.62 | 2,612,400 |
| 2022-01-24 | $22.80 | $23.71 | $22.60 | $23.19 | $23.00 | 1,653,130 |
| 2022-01-21 | $22.07 | $23.04 | $21.89 | $22.60 | $22.41 | 2,049,900 |
| 2022-01-20 | $22.93 | $23.11 | $21.88 | $22.12 | $21.93 | 2,654,160 |
| 2022-01-19 | $23.19 | $23.65 | $22.88 | $23.03 | $22.84 | 2,381,690 |
| 2022-01-18 | $24.16 | $24.60 | $23.20 | $23.35 | $23.15 | 3,598,220 |
| 2022-01-17 | $24.49 | $25.57 | $24.17 | $24.64 | $24.43 | 4,293,740 |
| 2022-01-14 | $22.90 | $24.77 | $22.88 | $24.47 | $24.27 | 5,206,280 |
| 2022-01-13 | $23.18 | $23.48 | $22.75 | $23.22 | $23.03 | 1,385,600 |
| 2022-01-12 | $22.75 | $23.38 | $22.73 | $23.18 | $22.99 | 1,426,470 |
| 2022-01-11 | $22.34 | $23.15 | $22.34 | $22.74 | $22.55 | 1,463,700 |
| 2022-01-10 | $21.75 | $22.89 | $21.64 | $22.65 | $22.46 | 1,634,670 |
| 2022-01-07 | $22.96 | $23.00 | $22.10 | $22.14 | $21.95 | 2,220,770 |
| 2022-01-06 | $22.75 | $23.11 | $22.39 | $22.87 | $22.68 | 1,527,800 |
| 2022-01-05 | $24.00 | $24.12 | $22.09 | $22.74 | $22.55 | 4,255,630 |
| 2022-01-04 | $23.80 | $24.60 | $23.51 | $24.09 | $23.89 | 2,884,300 |
| 2022-01-03 | $23.79 | $23.79 | $23.79 | $23.79 | $23.59 | 0 |
| 2021-12-31 | $23.88 | $24.10 | $23.65 | $23.79 | $23.59 | 1,485,740 |
| 2021-12-30 | $24.20 | $24.45 | $23.49 | $23.80 | $23.60 | 2,618,100 |
| 2021-12-29 | $24.12 | $24.39 | $23.66 | $24.20 | $24.00 | 2,156,910 |
| 2021-12-28 | $24.35 | $24.78 | $23.87 | $24.05 | $23.85 | 1,966,200 |
| 2021-12-27 | $24.82 | $24.83 | $23.60 | $24.08 | $23.88 | 3,588,430 |
| 2021-12-24 | $25.02 | $25.68 | $24.54 | $24.70 | $24.49 | 3,945,670 |
| 2021-12-23 | $24.85 | $25.36 | $23.91 | $25.15 | $24.94 | 6,065,830 |
| 2021-12-22 | $23.58 | $25.50 | $23.58 | $24.60 | $24.39 | 7,220,300 |
| 2021-12-21 | $22.57 | $23.58 | $22.45 | $23.58 | $23.38 | 3,076,320 |
| 2021-12-20 | $23.16 | $23.40 | $22.38 | $22.57 | $22.38 | 2,521,800 |
| 2021-12-17 | $23.87 | $23.98 | $22.98 | $23.00 | $22.81 | 3,523,200 |
| 2021-12-16 | $23.79 | $24.08 | $23.53 | $23.99 | $23.79 | 2,458,130 |
| 2021-12-15 | $24.62 | $24.62 | $23.65 | $23.75 | $23.55 | 3,185,400 |
| 2021-12-14 | $24.30 | $24.85 | $23.94 | $24.45 | $24.25 | 2,656,200 |
| 2021-12-13 | $24.47 | $24.88 | $23.79 | $24.23 | $24.03 | 4,325,760 |
| 2021-12-10 | $23.76 | $24.74 | $23.40 | $24.59 | $24.38 | 4,423,620 |
| 2021-12-09 | $24.20 | $24.90 | $23.73 | $23.89 | $23.69 | 4,446,990 |
| 2021-12-08 | $22.93 | $24.76 | $22.88 | $24.54 | $24.33 | 5,668,110 |
| 2021-12-07 | $26.39 | $26.53 | $23.65 | $23.65 | $23.45 | 7,639,870 |
| 2021-12-06 | $27.06 | $27.54 | $26.01 | $26.28 | $26.06 | 4,896,540 |
| 2021-12-03 | $27.11 | $27.11 | $27.11 | $27.11 | $26.88 | 5,232,130 |
| 2021-12-02 | $27.56 | $27.56 | $27.56 | $27.56 | $27.33 | 7,675,300 |
| 2021-12-01 | $28.34 | $28.40 | $27.01 | $27.13 | $26.90 | 5,141,130 |
| 2021-11-30 | $29.19 | $29.26 | $27.40 | $28.24 | $28.00 | 9,376,730 |
| 2021-11-29 | $26.06 | $28.59 | $25.78 | $28.59 | $28.35 | 8,644,490 |
| 2021-11-26 | $26.24 | $26.42 | $25.30 | $25.99 | $25.77 | 3,934,600 |
| 2021-11-25 | $26.70 | $27.00 | $25.20 | $25.97 | $25.75 | 6,499,730 |
| 2021-11-24 | $26.41 | $27.88 | $26.39 | $27.14 | $26.91 | 7,045,430 |
| 2021-11-23 | $26.97 | $27.36 | $26.20 | $26.58 | $26.36 | 5,955,670 |
| 2021-11-22 | $26.52 | $27.74 | $26.02 | $27.43 | $27.20 | 7,789,660 |
| 2021-11-19 | $25.89 | $27.40 | $25.77 | $26.45 | $26.23 | 6,686,710 |
| 2021-11-18 | $26.51 | $26.68 | $25.20 | $25.77 | $25.55 | 6,940,750 |
| 2021-11-17 | $26.36 | $27.38 | $25.60 | $26.84 | $26.62 | 10,368,460 |
| 2021-11-16 | $26.60 | $28.66 | $26.58 | $27.12 | $26.89 | 10,529,790 |
| 2021-11-15 | $27.31 | $28.36 | $26.18 | $26.98 | $26.75 | 13,740,210 |
| 2021-11-12 | $23.66 | $25.86 | $23.66 | $25.86 | $25.64 | 8,388,420 |
| 2021-11-11 | $23.08 | $24.42 | $22.70 | $23.51 | $23.31 | 7,590,200 |
| 2021-11-10 | $22.61 | $23.96 | $22.61 | $23.54 | $23.34 | 7,712,600 |
| 2021-11-09 | $21.68 | $23.50 | $21.68 | $23.18 | $22.99 | 11,193,360 |
| 2021-11-08 | $22.18 | $22.63 | $21.54 | $22.00 | $21.82 | 8,696,410 |
| 2021-11-05 | $23.99 | $23.99 | $23.99 | $23.99 | $23.79 | 12,297,090 |
| 2021-11-04 | $22.68 | $23.99 | $22.13 | $23.99 | $23.79 | 14,561,540 |
| 2021-11-03 | $22.20 | $23.07 | $21.38 | $21.81 | $21.63 | 13,768,820 |
| 2021-11-02 | $19.07 | $20.97 | $18.80 | $20.97 | $20.79 | 4,944,800 |
| 2021-11-01 | $18.49 | $19.29 | $18.01 | $19.06 | $18.90 | 3,024,670 |
| 2021-10-29 | $19.12 | $19.80 | $17.90 | $18.57 | $18.41 | 3,877,480 |
| 2021-10-28 | $20.00 | $20.12 | $19.12 | $19.33 | $19.17 | 2,380,190 |
| 2021-10-27 | $20.67 | $20.67 | $19.68 | $20.10 | $19.93 | 3,576,210 |
| 2021-10-26 | $19.50 | $20.98 | $19.37 | $20.68 | $20.51 | 4,281,750 |
| 2021-10-25 | $19.51 | $19.84 | $19.07 | $19.68 | $19.52 | 1,445,830 |
| 2021-10-22 | $20.00 | $20.00 | $19.46 | $19.51 | $19.35 | 1,726,200 |
| 2021-10-21 | $20.18 | $20.54 | $19.82 | $19.93 | $19.76 | 3,000,970 |
| 2021-10-20 | $20.24 | $20.75 | $20.01 | $20.34 | $20.17 | 3,338,010 |
| 2021-10-19 | $19.71 | $20.26 | $19.71 | $19.86 | $19.69 | 2,575,080 |
| 2021-10-18 | $19.54 | $20.60 | $19.54 | $19.88 | $19.71 | 4,497,570 |
| 2021-10-15 | $19.97 | $20.20 | $19.51 | $19.85 | $19.68 | 3,560,400 |
| 2021-10-14 | $18.57 | $20.50 | $18.57 | $20.06 | $19.89 | 6,410,280 |
| 2021-10-13 | $17.79 | $19.15 | $17.79 | $18.79 | $18.63 | 3,155,620 |
| 2021-10-12 | $18.09 | $18.24 | $17.67 | $17.68 | $17.53 | 1,029,400 |
| 2021-10-11 | $18.07 | $18.24 | $18.00 | $18.16 | $18.01 | 1,079,270 |
| 2021-10-08 | $17.88 | $18.16 | $17.60 | $18.09 | $17.94 | 1,429,380 |
| 2021-10-07 | $17.59 | $17.59 | $17.59 | $17.59 | $17.44 | 0 |
| 2021-10-06 | $17.59 | $17.59 | $17.59 | $17.59 | $17.44 | 0 |
| 2021-09-30 | $17.41 | $17.63 | $17.30 | $17.59 | $17.44 | 648,100 |
| 2021-09-29 | $17.23 | $17.58 | $17.12 | $17.42 | $17.27 | 1,190,180 |
| 2021-09-28 | $17.60 | $17.72 | $17.36 | $17.37 | $17.22 | 961,800 |
| 2021-09-27 | $17.38 | $17.85 | $17.12 | $17.73 | $17.58 | 1,903,920 |
| 2021-09-24 | $18.21 | $18.25 | $17.55 | $17.62 | $17.47 | 1,849,100 |
| 2021-09-23 | $18.01 | $18.31 | $17.85 | $18.28 | $18.13 | 1,643,660 |
| 2021-09-22 | $17.83 | $18.02 | $17.53 | $17.95 | $17.80 | 1,621,250 |
| 2021-09-21 | $18.01 | $18.01 | $18.01 | $18.01 | $17.86 | 0 |
| 2021-09-20 | $18.01 | $18.01 | $18.01 | $18.01 | $17.86 | 0 |
| 2021-09-17 | $18.12 | $18.44 | $17.89 | $18.01 | $17.86 | 2,131,240 |
| 2021-09-16 | $19.09 | $19.35 | $18.30 | $18.38 | $18.23 | 3,556,860 |
| 2021-09-15 | $19.72 | $19.72 | $19.07 | $19.40 | $19.24 | 3,381,560 |
| 2021-09-14 | $19.39 | $20.05 | $19.21 | $19.71 | $19.54 | 5,214,530 |
| 2021-09-13 | $19.09 | $19.29 | $18.70 | $19.20 | $19.04 | 2,475,720 |
| 2021-09-10 | $19.16 | $19.16 | $18.60 | $19.00 | $18.84 | 2,790,800 |
| 2021-09-09 | $19.44 | $19.67 | $18.83 | $19.18 | $19.02 | 3,833,020 |
| 2021-09-08 | $20.13 | $20.17 | $19.21 | $19.25 | $19.09 | 5,094,100 |
| 2021-09-07 | $19.69 | $20.36 | $19.61 | $20.18 | $20.01 | 5,455,960 |
| 2021-09-06 | $19.80 | $19.97 | $19.48 | $19.82 | $19.65 | 3,536,160 |
| 2021-09-03 | $19.68 | $20.20 | $19.25 | $19.79 | $19.62 | 4,630,130 |
| 2021-09-02 | $19.99 | $20.20 | $19.11 | $19.96 | $19.79 | 4,974,940 |
| 2021-09-01 | $20.55 | $20.99 | $19.17 | $19.68 | $19.52 | 7,488,970 |
| 2021-08-31 | $21.49 | $22.40 | $20.80 | $20.90 | $20.72 | 6,763,460 |
| 2021-08-30 | $22.88 | $23.01 | $21.14 | $21.93 | $21.75 | 12,497,480 |
| 2021-08-27 | $21.51 | $23.41 | $21.51 | $23.41 | $23.21 | 8,396,310 |
| 2021-08-26 | $20.20 | $22.28 | $19.10 | $21.28 | $21.10 | 11,159,550 |
| 2021-08-25 | $19.93 | $20.70 | $19.70 | $20.25 | $20.08 | 5,997,160 |
| 2021-08-24 | $20.90 | $21.05 | $19.65 | $20.47 | $20.30 | 10,681,430 |
| 2021-08-23 | $20.79 | $20.79 | $20.79 | $20.79 | $20.62 | 3,355,440 |
| 2021-08-20 | $18.20 | $19.82 | $17.80 | $18.90 | $18.74 | 13,350,300 |
| 2021-08-19 | $17.85 | $18.79 | $17.51 | $18.53 | $18.37 | 8,219,640 |
| 2021-08-18 | $17.22 | $18.14 | $16.94 | $17.96 | $17.81 | 6,610,710 |
| 2021-08-17 | $17.41 | $17.50 | $16.78 | $16.80 | $16.66 | 3,834,490 |
| 2021-08-16 | $18.26 | $18.39 | $17.52 | $17.54 | $17.39 | 5,585,260 |
| 2021-08-13 | $17.50 | $18.83 | $16.98 | $18.12 | $17.97 | 8,244,730 |
| 2021-08-12 | $17.55 | $17.70 | $17.15 | $17.45 | $17.30 | 4,077,360 |
| 2021-08-11 | $16.95 | $17.55 | $16.83 | $17.50 | $17.35 | 6,084,490 |
| 2021-08-10 | $16.72 | $17.35 | $16.54 | $17.04 | $16.90 | 3,144,370 |
| 2021-08-09 | $17.00 | $17.00 | $16.36 | $16.72 | $16.58 | 2,540,110 |
| 2021-08-06 | $17.10 | $17.40 | $16.98 | $17.03 | $16.89 | 3,128,040 |
| 2021-08-05 | $17.43 | $17.45 | $16.75 | $17.05 | $16.91 | 3,178,030 |
| 2021-08-04 | $16.83 | $17.45 | $16.61 | $17.24 | $17.10 | 5,428,070 |
| 2021-08-03 | $16.10 | $17.80 | $16.01 | $17.05 | $16.91 | 5,534,490 |
| 2021-08-02 | $15.95 | $16.33 | $15.86 | $16.18 | $16.04 | 2,140,660 |
| 2021-07-30 | $16.70 | $16.97 | $15.75 | $16.01 | $15.88 | 3,609,330 |
| 2021-07-29 | $16.36 | $16.90 | $16.36 | $16.70 | $16.56 | 3,027,300 |
| 2021-07-28 | $16.70 | $16.99 | $16.30 | $16.36 | $16.22 | 3,619,640 |
| 2021-07-27 | $16.90 | $17.57 | $16.65 | $17.25 | $17.11 | 4,658,380 |
| 2021-07-26 | $17.30 | $17.30 | $16.78 | $17.06 | $16.92 | 4,063,820 |
| 2021-07-23 | $16.88 | $17.54 | $16.44 | $17.31 | $17.17 | 6,293,920 |
| 2021-07-22 | $17.39 | $17.59 | $17.06 | $17.07 | $16.93 | 7,456,410 |
| 2021-07-21 | $17.50 | $18.35 | $17.30 | $18.03 | $17.88 | 14,295,550 |
| 2021-07-20 | $15.69 | $17.14 | $15.68 | $17.14 | $17.00 | 6,690,930 |
| 2021-07-19 | $15.59 | $15.68 | $15.29 | $15.58 | $15.45 | 1,713,250 |
| 2021-07-16 | $15.32 | $15.58 | $15.11 | $15.58 | $15.45 | 2,268,900 |
| 2021-07-15 | $15.29 | $15.40 | $15.05 | $15.28 | $15.15 | 1,517,600 |
| 2021-07-14 | $15.48 | $15.55 | $15.10 | $15.29 | $15.16 | 1,999,700 |
| 2021-07-13 | $15.65 | $15.75 | $15.38 | $15.48 | $15.35 | 1,425,770 |
| 2021-07-12 | $15.60 | $16.03 | $15.58 | $15.75 | $15.62 | 1,803,160 |
| 2021-07-09 | $15.92 | $16.00 | $15.15 | $15.47 | $15.34 | 2,569,390 |
| 2021-07-08 | $16.27 | $16.45 | $15.88 | $15.90 | $15.77 | 2,050,600 |
| 2021-07-07 | $15.71 | $16.58 | $15.70 | $16.26 | $16.12 | 2,514,170 |
| 2021-07-06 | $16.09 | $16.34 | $15.77 | $15.86 | $15.73 | 1,816,670 |
| 2021-07-05 | $15.98 | $16.19 | $15.90 | $16.09 | $15.96 | 812,020 |
| 2021-07-02 | $15.90 | $16.21 | $15.90 | $16.02 | $15.89 | 845,100 |
| 2021-07-01 | $16.28 | $16.40 | $15.96 | $15.98 | $15.85 | 1,515,530 |
| 2021-06-30 | $15.86 | $16.55 | $15.86 | $16.28 | $16.14 | 1,701,900 |
| 2021-06-29 | $16.25 | $16.35 | $15.95 | $16.01 | $15.88 | 1,210,860 |
| 2021-06-28 | $16.21 | $16.39 | $16.12 | $16.25 | $16.11 | 1,290,930 |
| 2021-06-25 | $16.23 | $16.42 | $16.10 | $16.21 | $16.07 | 1,303,700 |
| 2021-06-24 | $16.80 | $16.92 | $16.30 | $16.45 | $16.31 | 1,729,140 |
| 2021-06-23 | $17.04 | $17.23 | $16.71 | $16.80 | $16.66 | 2,031,720 |
| 2021-06-22 | $16.28 | $17.32 | $16.28 | $17.08 | $16.94 | 3,403,290 |
| 2021-06-21 | $16.18 | $16.40 | $16.08 | $16.29 | $16.15 | 1,220,630 |
| 2021-06-18 | $16.35 | $16.56 | $16.18 | $16.23 | $16.09 | 1,691,140 |
| 2021-06-17 | $15.61 | $16.78 | $15.51 | $16.57 | $16.43 | 3,142,710 |
| 2021-06-16 | $16.00 | $16.28 | $15.62 | $15.73 | $15.60 | 1,896,490 |
| 2021-06-15 | $16.57 | $16.71 | $15.82 | $16.31 | $16.17 | 2,257,910 |
| 2021-06-14 | $16.55 | $16.55 | $16.55 | $16.55 | $16.41 | 0 |
| 2021-06-11 | $17.07 | $17.13 | $16.51 | $16.55 | $16.41 | 2,125,260 |
| 2021-06-10 | $16.68 | $17.17 | $16.51 | $17.14 | $17.00 | 2,093,270 |
| 2021-06-09 | $17.01 | $17.01 | $16.62 | $16.68 | $16.54 | 1,692,770 |
| 2021-06-08 | $17.03 | $17.22 | $16.83 | $17.01 | $16.87 | 1,646,320 |
| 2021-06-07 | $16.85 | $17.39 | $16.85 | $17.16 | $17.02 | 1,232,010 |
| 2021-06-04 | $17.00 | $17.33 | $16.74 | $17.02 | $16.88 | 1,622,070 |
| 2021-06-03 | $17.62 | $17.64 | $17.16 | $17.17 | $17.03 | 1,971,110 |
| 2021-06-02 | $17.57 | $17.84 | $17.20 | $17.64 | $17.49 | 2,639,890 |
| 2021-06-01 | $18.00 | $18.18 | $17.60 | $17.71 | $17.41 | 2,611,390 |
| 2021-05-31 | $17.72 | $18.14 | $17.55 | $17.99 | $17.69 | 3,001,770 |
| 2021-05-28 | $17.54 | $17.85 | $17.40 | $17.65 | $17.35 | 2,654,360 |
| 2021-05-27 | $17.46 | $17.60 | $17.30 | $17.52 | $17.23 | 2,390,960 |
| 2021-05-26 | $16.90 | $17.59 | $16.79 | $17.49 | $17.20 | 3,876,330 |
| 2021-05-25 | $16.73 | $16.96 | $16.49 | $16.90 | $16.62 | 3,105,760 |
| 2021-05-24 | $17.26 | $17.30 | $16.68 | $16.73 | $16.45 | 4,116,300 |
| 2021-05-21 | $17.39 | $17.68 | $17.20 | $17.36 | $17.07 | 2,746,470 |
| 2021-05-20 | $18.56 | $18.65 | $17.10 | $17.34 | $17.05 | 6,638,630 |
| 2021-05-19 | $18.40 | $18.83 | $18.20 | $18.45 | $18.14 | 3,394,310 |
| 2021-05-18 | $18.30 | $18.67 | $18.20 | $18.35 | $18.04 | 2,838,440 |
| 2021-05-17 | $18.74 | $18.75 | $18.10 | $18.30 | $17.99 | 4,214,170 |
| 2021-05-14 | $18.50 | $19.13 | $18.45 | $18.76 | $18.45 | 3,788,470 |
| 2021-05-13 | $19.58 | $19.63 | $18.80 | $18.80 | $18.49 | 6,658,660 |
| 2021-05-12 | $18.54 | $19.99 | $18.29 | $19.93 | $19.60 | 8,639,910 |
| 2021-05-11 | $18.10 | $19.19 | $18.07 | $18.70 | $18.39 | 5,123,080 |
| 2021-05-10 | $18.81 | $18.87 | $17.99 | $18.28 | $17.97 | 5,521,300 |
| 2021-05-07 | $19.49 | $19.49 | $18.66 | $18.71 | $18.40 | 4,406,440 |
| 2021-05-06 | $19.11 | $19.50 | $18.90 | $19.30 | $18.98 | 5,018,760 |
| 2021-05-05 | $19.20 | $19.20 | $19.20 | $19.20 | $18.88 | 0 |
| 2021-05-04 | $19.20 | $19.20 | $19.20 | $19.20 | $18.88 | 0 |
| 2021-04-30 | $18.59 | $19.26 | $18.00 | $19.20 | $18.88 | 8,241,600 |
| 2021-04-29 | $19.55 | $20.99 | $18.70 | $18.72 | $18.41 | 10,576,350 |
| 2021-04-28 | $20.97 | $21.48 | $19.96 | $20.15 | $19.81 | 9,713,080 |
| 2021-04-27 | $19.55 | $19.96 | $18.88 | $19.95 | $19.62 | 8,111,230 |
| 2021-04-26 | $19.89 | $20.90 | $19.61 | $19.77 | $19.44 | 11,248,740 |
| 2021-04-23 | $20.11 | $21.06 | $19.78 | $20.55 | $20.21 | 12,685,010 |
| 2021-04-22 | $21.24 | $22.28 | $20.34 | $20.34 | $20.00 | 20,918,950 |
| 2021-04-21 | $21.59 | $23.75 | $21.03 | $22.60 | $22.22 | 27,341,340 |
| 2021-04-20 | $19.23 | $21.59 | $19.23 | $21.59 | $21.23 | 8,528,320 |
| 2021-04-19 | $18.79 | $20.22 | $18.79 | $19.63 | $19.30 | 10,907,560 |
| 2021-04-16 | $17.92 | $18.78 | $17.70 | $18.38 | $18.07 | 6,874,190 |
| 2021-04-15 | $18.03 | $18.52 | $17.52 | $17.93 | $17.63 | 7,419,190 |
| 2021-04-14 | $17.66 | $18.54 | $17.07 | $18.39 | $18.08 | 11,300,320 |
| 2021-04-13 | $20.20 | $21.60 | $18.83 | $18.83 | $18.51 | 14,029,370 |
| 2021-04-12 | $20.15 | $21.90 | $19.55 | $20.92 | $20.57 | 15,219,810 |
| 2021-04-09 | $21.00 | $21.42 | $19.36 | $20.15 | $19.81 | 16,223,230 |
| 2021-04-08 | $20.29 | $22.64 | $19.09 | $21.00 | $20.65 | 23,587,950 |
| 2021-04-07 | $19.44 | $21.60 | $19.32 | $20.58 | $20.24 | 18,819,770 |
| 2021-04-06 | $19.27 | $20.07 | $18.61 | $19.81 | $19.48 | 16,195,900 |
| 2021-04-05 | $20.20 | $20.20 | $20.20 | $20.20 | $19.86 | 0 |
| 2021-04-02 | $19.91 | $21.00 | $19.25 | $20.20 | $19.86 | 23,578,530 |
| 2021-04-01 | $16.95 | $19.09 | $16.92 | $19.09 | $18.77 | 16,383,600 |
| 2021-03-31 | $16.79 | $18.22 | $16.58 | $17.35 | $17.06 | 13,508,520 |
| 2021-03-30 | $16.95 | $17.87 | $16.51 | $17.42 | $17.13 | 14,660,800 |
| 2021-03-29 | $16.94 | $17.43 | $16.41 | $17.19 | $16.90 | 14,468,060 |
| 2021-03-26 | $16.45 | $16.87 | $16.04 | $16.74 | $16.46 | 13,072,830 |
| 2021-03-25 | $16.97 | $17.45 | $16.30 | $16.45 | $16.17 | 16,077,680 |
| 2021-03-24 | $17.90 | $18.90 | $17.90 | $17.90 | $17.60 | 14,874,090 |
| 2021-03-23 | $20.30 | $23.60 | $19.60 | $19.89 | $19.56 | 28,325,490 |
| 2021-03-22 | $20.08 | $21.45 | $18.88 | $21.45 | $21.09 | 21,379,790 |
| 2021-03-19 | $17.00 | $19.50 | $16.77 | $19.50 | $19.17 | 24,207,920 |
| 2021-03-18 | $18.96 | $18.96 | $16.89 | $17.73 | $17.43 | 26,385,590 |
| 2021-03-17 | $17.26 | $17.70 | $15.80 | $17.70 | $17.40 | 11,757,860 |
| 2021-03-16 | $15.13 | $16.09 | $15.13 | $16.09 | $15.82 | 8,819,210 |
| 2021-03-15 | $13.30 | $14.63 | $13.20 | $14.63 | $14.39 | 12,021,650 |
| 2021-03-12 | $13.70 | $13.70 | $13.26 | $13.30 | $13.08 | 3,716,130 |
| 2021-03-11 | $13.56 | $13.80 | $13.52 | $13.73 | $13.50 | 4,137,200 |
| 2021-03-10 | $13.27 | $13.88 | $13.10 | $13.70 | $13.47 | 5,008,170 |
| 2021-03-09 | $13.91 | $13.91 | $12.99 | $13.20 | $12.98 | 4,560,220 |
| 2021-03-08 | $13.31 | $14.05 | $13.26 | $13.79 | $13.56 | 5,977,130 |
| 2021-03-05 | $13.12 | $13.29 | $12.91 | $13.20 | $12.98 | 2,998,840 |
| 2021-03-04 | $13.38 | $13.44 | $13.21 | $13.21 | $12.99 | 2,961,050 |
| 2021-03-03 | $13.23 | $13.53 | $13.23 | $13.45 | $13.22 | 3,073,530 |
| 2021-03-02 | $13.60 | $13.60 | $13.20 | $13.35 | $13.13 | 3,553,370 |
| 2021-03-01 | $13.42 | $13.56 | $13.33 | $13.54 | $13.31 | 3,472,050 |
| 2021-02-26 | $13.50 | $13.53 | $13.20 | $13.33 | $13.11 | 5,902,490 |
| 2021-02-25 | $14.03 | $14.25 | $13.86 | $13.90 | $13.67 | 5,408,030 |
| 2021-02-24 | $13.75 | $14.51 | $13.75 | $14.13 | $13.89 | 6,223,980 |
| 2021-02-23 | $14.28 | $14.36 | $13.88 | $13.90 | $13.67 | 7,157,450 |
| 2021-02-22 | $14.65 | $15.19 | $14.36 | $14.45 | $14.21 | 13,378,970 |
| 2021-02-19 | $13.83 | $15.30 | $13.83 | $14.85 | $14.60 | 12,328,080 |
| 2021-02-18 | $13.82 | $14.26 | $13.60 | $13.93 | $13.70 | 7,362,550 |
| 2021-02-17 | $13.62 | $13.62 | $13.62 | $13.62 | $13.39 | 0 |
| 2021-02-16 | $13.62 | $13.62 | $13.62 | $13.62 | $13.39 | 0 |
| 2021-02-15 | $13.62 | $13.62 | $13.62 | $13.62 | $13.39 | 0 |
| 2021-02-12 | $13.62 | $13.62 | $13.62 | $13.62 | $13.39 | 0 |
| 2021-02-11 | $13.62 | $13.62 | $13.62 | $13.62 | $13.39 | 0 |
| 2021-02-10 | $14.23 | $14.70 | $13.62 | $13.62 | $13.39 | 8,432,820 |
| 2021-02-09 | $14.45 | $14.85 | $14.00 | $14.32 | $14.08 | 11,227,850 |
| 2021-02-08 | $16.00 | $16.05 | $14.76 | $14.85 | $14.60 | 15,084,520 |
| 2021-02-05 | $15.49 | $17.58 | $14.96 | $16.40 | $16.13 | 19,270,970 |
| 2021-02-04 | $17.96 | $18.24 | $16.06 | $16.06 | $15.79 | 16,731,010 |
| 2021-02-03 | $17.55 | $20.49 | $17.55 | $17.84 | $17.54 | 26,668,700 |
| 2021-02-02 | $18.55 | $19.50 | $17.95 | $19.50 | $19.17 | 19,730,820 |
| 2021-02-01 | $14.53 | $17.73 | $14.51 | $17.73 | $17.43 | 23,060,600 |
| 2021-01-29 | $16.12 | $16.12 | $16.12 | $16.12 | $15.85 | 3,218,900 |
| 2021-01-28 | $17.91 | $17.91 | $17.91 | $17.91 | $17.61 | 902,710 |
| 2021-01-27 | $16.28 | $16.28 | $16.28 | $16.28 | $16.01 | 759,610 |
| 2021-01-26 | $14.80 | $14.80 | $14.80 | $14.80 | $14.55 | 129,330 |
| 2021-01-25 | $13.45 | $13.45 | $13.45 | $13.45 | $13.22 | 257,020 |
| 2021-01-22 | $12.23 | $12.23 | $12.23 | $12.23 | $12.03 | 431,970 |
| 2021-01-21 | $11.12 | $11.12 | $11.12 | $11.12 | $10.93 | 89,610 |
| 2021-01-20 | $10.11 | $10.11 | $10.11 | $10.11 | $9.94 | 104,710 |
| 2021-01-19 | $7.66 | $9.19 | $7.66 | $9.19 | $9.04 | 263,900 |
CWB Automotive Electronics Co. Ltd. (605005) News Headlines
Recent CWB Automotive Electronics Co. Ltd. (605005) News
Similar Companies to CWB Automotive Electronics Co. Ltd. (605005) 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 | -- | -- | -- |