Ways Electron Co Ltd (605218) Exchange: SHG
Data as of Aug. 27, 2025
$24.52 ($-0.68) -2.70%
Ways Electron Co Ltd - Daily Information
Click for more stock information on Ways Electron Co Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $24.95 |
| Previous Close | $24.52 |
| High | $24.98 |
| Low | $24.30 |
| Adjusted Open | $24.95 |
| Previous Adjusted Close | $24.52 |
| Adjusted High | $24.98 |
| Adjusted Low | $24.30 |
About Ways Electron Co Ltd (605218)
Ways Electron Co Ltd
Invest in Ways Electron Co Ltd (605218)
Historical Stock Data for Ways Electron Co Ltd (605218)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-21 | $24.95 | $24.98 | $24.30 | $24.52 | $24.52 | 8,736,280 |
| 2025-08-20 | $23.89 | $25.80 | $23.59 | $25.20 | $25.20 | 13,596,250 |
| 2025-08-19 | $23.62 | $24.00 | $23.46 | $23.89 | $23.89 | 3,707,700 |
| 2025-08-18 | $23.23 | $23.86 | $23.16 | $23.61 | $23.61 | 4,824,300 |
| 2025-08-15 | $22.74 | $23.10 | $22.74 | $23.07 | $23.07 | 2,286,600 |
| 2025-08-14 | $23.30 | $23.33 | $22.70 | $22.73 | $22.73 | 2,695,200 |
| 2025-08-13 | $23.20 | $23.45 | $23.15 | $23.29 | $23.29 | 2,882,200 |
| 2025-08-12 | $23.16 | $23.26 | $22.94 | $23.20 | $23.20 | 2,404,600 |
| 2025-08-11 | $22.83 | $23.28 | $22.67 | $23.16 | $23.16 | 3,440,600 |
| 2025-08-08 | $22.85 | $22.95 | $22.47 | $22.69 | $22.69 | 1,947,000 |
| 2025-08-07 | $23.00 | $23.15 | $22.71 | $22.84 | $22.84 | 2,107,300 |
| 2025-08-06 | $22.90 | $23.08 | $22.75 | $22.99 | $22.99 | 2,383,800 |
| 2025-08-05 | $22.74 | $22.90 | $22.64 | $22.90 | $22.90 | 2,596,000 |
| 2025-08-04 | $22.29 | $22.62 | $22.14 | $22.61 | $22.61 | 2,052,000 |
| 2025-08-01 | $22.22 | $22.46 | $22.10 | $22.29 | $22.29 | 1,537,600 |
| 2025-07-31 | $22.56 | $22.69 | $22.08 | $22.22 | $22.22 | 1,988,100 |
| 2025-07-30 | $22.74 | $22.75 | $22.23 | $22.48 | $22.48 | 2,295,000 |
| 2025-07-29 | $22.82 | $22.95 | $22.59 | $22.73 | $22.73 | 1,922,700 |
| 2025-07-28 | $23.00 | $23.00 | $22.65 | $22.83 | $22.83 | 2,272,500 |
| 2025-07-25 | $22.45 | $22.86 | $22.45 | $22.80 | $22.80 | 3,508,700 |
| 2025-07-24 | $22.15 | $22.80 | $22.15 | $22.45 | $22.45 | 2,782,900 |
| 2025-07-23 | $22.46 | $22.50 | $22.00 | $22.05 | $22.05 | 1,810,400 |
| 2025-07-22 | $22.63 | $22.79 | $22.41 | $22.45 | $22.45 | 1,788,500 |
| 2025-07-21 | $22.52 | $22.73 | $22.32 | $22.63 | $22.63 | 2,673,200 |
| 2025-07-18 | $22.41 | $23.18 | $22.28 | $22.51 | $22.51 | 4,994,300 |
| 2025-07-17 | $22.20 | $22.45 | $21.95 | $22.41 | $22.41 | 2,591,500 |
| 2025-07-16 | $21.93 | $22.23 | $21.85 | $22.08 | $22.08 | 1,891,600 |
| 2025-07-15 | $22.19 | $22.30 | $21.79 | $21.90 | $21.90 | 1,864,900 |
| 2025-07-14 | $21.96 | $22.31 | $21.76 | $22.19 | $22.19 | 2,001,500 |
| 2025-07-11 | $22.07 | $22.07 | $21.65 | $21.96 | $21.96 | 2,034,800 |
| 2025-07-10 | $22.21 | $22.31 | $21.91 | $22.07 | $22.07 | 1,761,500 |
| 2025-07-09 | $22.13 | $22.47 | $22.07 | $22.20 | $22.20 | 2,041,400 |
| 2025-07-08 | $22.10 | $22.22 | $21.84 | $22.15 | $22.15 | 1,805,800 |
| 2025-07-07 | $22.22 | $22.22 | $21.81 | $21.91 | $21.91 | 1,217,000 |
| 2025-07-04 | $22.39 | $22.39 | $21.97 | $22.08 | $22.08 | 1,882,700 |
| 2025-07-03 | $22.03 | $22.44 | $21.99 | $22.39 | $22.39 | 2,014,100 |
| 2025-07-02 | $22.42 | $22.43 | $21.85 | $22.04 | $22.04 | 2,180,740 |
| 2025-06-30 | $22.26 | $22.38 | $22.07 | $22.38 | $22.38 | 2,228,300 |
| 2025-06-27 | $22.24 | $22.35 | $21.97 | $22.15 | $22.15 | 1,966,300 |
| 2025-06-26 | $22.60 | $22.75 | $22.07 | $22.13 | $22.13 | 3,410,300 |
| 2025-06-25 | $22.38 | $22.79 | $22.31 | $22.57 | $22.57 | 3,477,700 |
| 2025-06-24 | $21.64 | $22.35 | $21.64 | $22.27 | $22.27 | 3,817,500 |
| 2025-06-23 | $21.15 | $21.74 | $20.91 | $21.64 | $21.64 | 1,854,800 |
| 2025-06-20 | $21.58 | $22.25 | $21.22 | $21.25 | $21.25 | 2,507,100 |
| 2025-06-19 | $21.73 | $22.40 | $21.56 | $21.57 | $21.57 | 2,901,100 |
| 2025-06-18 | $21.46 | $22.50 | $21.33 | $21.80 | $21.80 | 3,952,500 |
| 2025-06-17 | $21.70 | $22.37 | $21.44 | $21.59 | $21.59 | 2,746,530 |
| 2025-06-13 | $21.80 | $21.94 | $21.30 | $21.33 | $21.33 | 1,868,700 |
| 2025-06-12 | $21.83 | $22.16 | $21.72 | $21.83 | $21.83 | 1,882,800 |
| 2025-06-11 | $21.90 | $22.26 | $21.87 | $21.90 | $21.90 | 1,878,800 |
| 2025-06-10 | $22.21 | $22.59 | $21.64 | $21.91 | $21.91 | 2,894,640 |
| 2025-06-09 | $21.84 | $22.47 | $21.83 | $22.16 | $22.16 | 2,254,700 |
| 2025-06-06 | $21.75 | $21.91 | $21.54 | $21.83 | $21.83 | 1,502,400 |
| 2025-06-05 | $21.21 | $21.92 | $21.17 | $21.82 | $21.82 | 2,527,900 |
| 2025-06-04 | $21.32 | $21.58 | $21.17 | $21.41 | $21.41 | 1,984,010 |
| 2025-06-03 | $21.28 | $21.50 | $20.91 | $21.19 | $21.19 | 2,919,310 |
| 2025-05-30 | $21.62 | $22.16 | $21.29 | $21.63 | $21.63 | 3,291,100 |
| 2025-05-29 | $21.59 | $21.88 | $21.51 | $21.67 | $21.67 | 2,477,300 |
| 2025-05-28 | $21.96 | $22.04 | $21.44 | $21.52 | $21.52 | 1,857,400 |
| 2025-05-27 | $21.74 | $22.05 | $21.54 | $21.90 | $21.90 | 2,441,600 |
| 2025-05-26 | $21.70 | $21.88 | $21.57 | $21.73 | $21.73 | 1,835,600 |
| 2025-05-23 | $21.83 | $22.45 | $21.60 | $21.60 | $21.60 | 3,203,200 |
| 2025-05-22 | $22.01 | $22.49 | $21.71 | $21.90 | $21.90 | 4,502,000 |
| 2025-05-21 | $22.20 | $23.00 | $21.48 | $22.29 | $22.29 | 7,712,200 |
| 2025-05-20 | $21.61 | $22.20 | $21.55 | $22.05 | $22.05 | 3,673,000 |
| 2025-05-19 | $21.73 | $22.00 | $21.09 | $21.90 | $21.90 | 4,942,300 |
| 2025-05-16 | $21.47 | $22.60 | $21.43 | $21.43 | $21.43 | 5,366,300 |
| 2025-05-15 | $22.20 | $22.40 | $21.07 | $21.24 | $21.24 | 11,272,220 |
| 2025-05-14 | $21.54 | $23.75 | $21.35 | $22.62 | $22.62 | 13,903,120 |
| 2025-05-13 | $21.78 | $21.99 | $21.52 | $21.59 | $21.59 | 1,991,400 |
| 2025-05-12 | $21.47 | $21.74 | $21.29 | $21.66 | $21.66 | 1,766,300 |
| 2025-05-09 | $21.46 | $21.46 | $21.10 | $21.27 | $21.27 | 1,693,700 |
| 2025-05-08 | $20.91 | $21.55 | $20.80 | $21.48 | $21.48 | 2,387,800 |
| 2025-05-07 | $21.10 | $21.24 | $20.70 | $21.07 | $21.07 | 2,643,000 |
| 2025-05-06 | $20.61 | $21.09 | $20.49 | $20.97 | $20.97 | 2,806,700 |
| 2025-04-30 | $20.18 | $20.64 | $20.11 | $20.41 | $20.41 | 1,966,600 |
| 2025-04-29 | $19.66 | $20.30 | $19.51 | $20.09 | $20.09 | 2,233,500 |
| 2025-04-28 | $19.95 | $20.10 | $19.66 | $19.78 | $19.78 | 2,588,900 |
| 2025-04-25 | $19.91 | $20.70 | $19.80 | $20.32 | $20.32 | 3,353,100 |
| 2025-04-24 | $20.18 | $20.35 | $19.74 | $19.91 | $19.91 | 2,466,400 |
| 2025-04-23 | $19.97 | $20.30 | $19.76 | $20.09 | $20.09 | 2,953,100 |
| 2025-04-22 | $19.45 | $19.85 | $19.26 | $19.65 | $19.65 | 2,437,500 |
| 2025-04-21 | $18.97 | $19.49 | $18.97 | $19.45 | $19.45 | 2,056,100 |
| 2025-04-18 | $19.05 | $19.30 | $18.72 | $19.16 | $19.16 | 1,875,200 |
| 2025-04-17 | $18.69 | $19.10 | $18.61 | $18.93 | $18.93 | 2,014,700 |
| 2025-04-16 | $19.10 | $19.10 | $18.30 | $18.70 | $18.70 | 2,073,200 |
| 2025-04-15 | $19.25 | $19.41 | $18.88 | $19.09 | $19.09 | 1,787,000 |
| 2025-04-14 | $19.70 | $19.70 | $19.08 | $19.15 | $19.15 | 2,586,600 |
| 2025-04-11 | $18.10 | $18.90 | $18.10 | $18.69 | $18.69 | 3,046,410 |
| 2025-04-10 | $18.01 | $18.73 | $18.01 | $18.37 | $18.37 | 4,279,300 |
| 2025-04-09 | $16.91 | $17.66 | $15.58 | $17.50 | $17.50 | 4,774,900 |
| 2025-04-08 | $17.90 | $18.76 | $17.15 | $17.18 | $17.18 | 6,052,200 |
| 2025-04-07 | $19.90 | $19.90 | $19.05 | $19.05 | $19.05 | 1,932,600 |
| 2025-04-03 | $21.11 | $21.87 | $20.87 | $21.17 | $21.17 | 2,345,800 |
| 2025-04-02 | $21.94 | $22.04 | $21.63 | $21.72 | $21.72 | 1,566,030 |
| 2025-04-01 | $21.66 | $22.20 | $21.66 | $21.94 | $21.94 | 2,455,100 |
| 2025-03-31 | $21.40 | $21.74 | $21.16 | $21.64 | $21.64 | 2,487,000 |
| 2025-03-28 | $22.00 | $22.22 | $21.78 | $21.79 | $21.79 | 2,052,600 |
| 2025-03-27 | $22.07 | $22.20 | $21.62 | $22.08 | $22.08 | 2,786,100 |
| 2025-03-26 | $21.74 | $22.50 | $21.45 | $22.23 | $22.23 | 4,424,200 |
| 2025-03-25 | $21.76 | $21.80 | $21.30 | $21.44 | $21.44 | 2,020,500 |
| 2025-03-24 | $22.39 | $22.88 | $21.26 | $21.76 | $21.76 | 3,518,200 |
| 2025-03-21 | $23.01 | $23.01 | $22.41 | $22.41 | $22.41 | 3,671,200 |
| 2025-03-20 | $23.48 | $23.72 | $23.16 | $23.21 | $23.21 | 2,685,800 |
| 2025-03-19 | $23.52 | $23.60 | $23.15 | $23.32 | $23.32 | 2,015,900 |
| 2025-03-18 | $23.45 | $23.69 | $23.35 | $23.61 | $23.61 | 2,735,700 |
| 2025-03-17 | $23.60 | $23.60 | $23.22 | $23.45 | $23.45 | 2,325,300 |
| 2025-03-14 | $23.18 | $23.42 | $22.83 | $23.37 | $23.37 | 3,146,270 |
| 2025-03-13 | $23.50 | $23.50 | $22.70 | $23.00 | $23.00 | 3,366,000 |
| 2025-03-12 | $23.19 | $23.90 | $23.00 | $23.51 | $23.51 | 3,939,000 |
| 2025-03-11 | $22.82 | $23.30 | $22.80 | $23.07 | $23.07 | 2,250,400 |
| 2025-03-10 | $23.10 | $23.35 | $22.95 | $23.18 | $23.18 | 2,026,400 |
| 2025-03-07 | $23.54 | $23.54 | $22.90 | $23.19 | $23.19 | 3,241,100 |
| 2025-03-06 | $23.16 | $23.68 | $23.16 | $23.56 | $23.56 | 3,393,500 |
| 2025-03-05 | $23.11 | $23.20 | $22.75 | $23.15 | $23.15 | 2,872,200 |
| 2025-03-04 | $22.35 | $23.08 | $22.35 | $23.08 | $23.08 | 3,016,290 |
| 2025-03-03 | $22.50 | $23.03 | $22.38 | $22.68 | $22.68 | 3,130,000 |
| 2025-02-28 | $23.74 | $23.75 | $22.45 | $22.53 | $22.53 | 4,619,000 |
| 2025-02-27 | $24.20 | $24.40 | $23.23 | $23.74 | $23.74 | 6,113,300 |
| 2025-02-26 | $24.32 | $24.55 | $24.18 | $24.30 | $24.30 | 4,764,800 |
| 2025-02-25 | $24.14 | $24.73 | $24.08 | $24.29 | $24.29 | 5,299,020 |
| 2025-02-24 | $24.60 | $24.75 | $24.13 | $24.53 | $24.53 | 7,343,130 |
| 2025-02-20 | $25.95 | $26.28 | $25.58 | $25.92 | $25.92 | 9,855,500 |
| 2025-02-19 | $24.78 | $25.53 | $24.68 | $25.42 | $25.42 | 6,681,300 |
| 2025-02-18 | $25.61 | $26.02 | $24.57 | $24.73 | $24.73 | 7,634,920 |
| 2025-02-17 | $25.25 | $26.38 | $24.97 | $25.91 | $25.91 | 10,653,130 |
| 2025-02-14 | $25.95 | $26.35 | $25.43 | $25.57 | $25.57 | 7,981,830 |
| 2025-02-13 | $25.46 | $26.29 | $24.97 | $25.97 | $25.97 | 13,178,120 |
| 2025-02-12 | $25.04 | $25.99 | $24.70 | $25.49 | $25.49 | 13,450,420 |
| 2025-02-11 | $24.50 | $26.87 | $24.42 | $25.40 | $25.40 | 18,173,220 |
| 2025-02-10 | $23.97 | $24.48 | $23.65 | $24.43 | $24.43 | 6,853,800 |
| 2025-02-07 | $23.58 | $24.63 | $23.41 | $23.96 | $23.96 | 8,099,630 |
| 2025-02-06 | $22.91 | $23.74 | $22.83 | $23.66 | $23.66 | 5,761,400 |
| 2025-02-05 | $22.65 | $23.18 | $22.61 | $22.99 | $22.99 | 4,566,000 |
| 2025-01-27 | $22.84 | $23.80 | $22.39 | $23.03 | $23.03 | 6,368,300 |
| 2025-01-24 | $22.00 | $22.88 | $21.99 | $22.72 | $22.72 | 5,051,800 |
| 2025-01-23 | $22.10 | $23.24 | $22.08 | $22.18 | $22.18 | 7,483,800 |
| 2025-01-22 | $22.20 | $22.34 | $21.78 | $21.94 | $21.94 | 3,338,200 |
| 2025-01-21 | $22.44 | $22.53 | $21.74 | $22.22 | $22.22 | 4,015,600 |
| 2025-01-20 | $21.90 | $22.45 | $21.84 | $22.29 | $22.29 | 5,389,740 |
| 2025-01-17 | $21.22 | $21.83 | $21.11 | $21.74 | $21.74 | 4,401,530 |
| 2025-01-16 | $21.56 | $21.92 | $21.21 | $21.54 | $21.54 | 4,305,100 |
| 2025-01-15 | $21.48 | $21.75 | $21.27 | $21.34 | $21.34 | 4,297,530 |
| 2025-01-14 | $20.64 | $21.70 | $20.45 | $21.70 | $21.70 | 7,225,440 |
| 2025-01-13 | $20.20 | $20.63 | $19.44 | $20.38 | $20.38 | 4,571,740 |
| 2025-01-09 | $21.50 | $22.18 | $21.40 | $21.75 | $21.75 | 5,308,000 |
| 2025-01-08 | $22.44 | $22.44 | $21.10 | $21.71 | $21.71 | 8,054,700 |
| 2025-01-07 | $22.05 | $22.91 | $21.36 | $22.82 | $22.82 | 10,453,300 |
| 2025-01-06 | $25.00 | $25.05 | $23.72 | $23.72 | $23.72 | 7,846,000 |
| 2025-01-03 | $27.88 | $28.50 | $25.78 | $26.35 | $26.35 | 12,336,440 |
| 2025-01-02 | $26.20 | $27.45 | $25.75 | $26.82 | $26.82 | 10,258,340 |
| 2024-12-31 | $27.13 | $27.13 | $25.60 | $26.67 | $26.67 | 10,447,510 |
| 2024-12-30 | $26.30 | $27.50 | $25.46 | $27.39 | $27.39 | 13,401,390 |
| 2024-12-27 | $25.69 | $26.85 | $25.55 | $26.25 | $26.25 | 9,288,000 |
| 2024-12-26 | $25.00 | $26.20 | $24.99 | $25.83 | $25.83 | 10,628,890 |
| 2024-12-25 | $25.19 | $27.52 | $25.03 | $26.23 | $26.23 | 15,063,540 |
| 2024-12-24 | $25.28 | $25.87 | $24.52 | $25.02 | $25.02 | 8,693,610 |
| 2024-12-23 | $27.36 | $28.12 | $25.36 | $25.52 | $25.52 | 10,238,300 |
| 2024-12-20 | $28.28 | $28.56 | $27.38 | $27.50 | $27.50 | 12,287,750 |
| 2024-12-19 | $28.30 | $29.18 | $27.80 | $28.62 | $28.62 | 13,214,710 |
| 2024-12-18 | $27.20 | $29.20 | $26.41 | $29.16 | $29.16 | 21,151,290 |
| 2024-12-17 | $27.88 | $27.88 | $26.10 | $27.64 | $27.64 | 15,651,850 |
| 2024-12-16 | $27.43 | $29.17 | $26.79 | $28.40 | $28.40 | 29,479,440 |
| 2024-12-13 | $24.80 | $27.48 | $24.66 | $27.48 | $27.48 | 19,316,660 |
| 2024-12-12 | $25.00 | $25.12 | $24.48 | $24.98 | $24.98 | 5,850,300 |
| 2024-12-11 | $24.85 | $25.10 | $24.66 | $25.02 | $25.02 | 5,474,920 |
| 2024-12-10 | $25.39 | $25.43 | $24.83 | $24.89 | $24.89 | 6,866,900 |
| 2024-12-09 | $25.53 | $25.53 | $24.68 | $24.85 | $24.85 | 6,202,700 |
| 2024-12-06 | $25.05 | $25.66 | $24.68 | $25.55 | $25.55 | 9,002,290 |
| 2024-12-05 | $24.98 | $25.38 | $24.66 | $25.21 | $25.21 | 7,433,790 |
| 2024-12-04 | $24.77 | $25.28 | $24.17 | $24.92 | $24.92 | 9,152,810 |
| 2024-12-03 | $25.05 | $25.05 | $24.42 | $24.80 | $24.80 | 6,110,800 |
| 2024-12-02 | $24.40 | $25.18 | $24.30 | $24.93 | $24.93 | 7,754,500 |
| 2024-11-29 | $24.60 | $25.05 | $23.80 | $24.47 | $24.47 | 10,264,710 |
| 2024-11-28 | $26.20 | $26.20 | $25.03 | $25.10 | $25.10 | 10,122,300 |
| 2024-11-27 | $25.65 | $26.48 | $25.03 | $26.25 | $26.25 | 15,508,560 |
| 2024-11-26 | $26.74 | $28.66 | $25.57 | $27.81 | $27.81 | 20,010,340 |
| 2024-11-25 | $25.60 | $27.85 | $24.56 | $27.00 | $27.00 | 15,916,000 |
| 2024-11-22 | $26.50 | $27.32 | $25.30 | $25.34 | $25.34 | 13,730,610 |
| 2024-11-21 | $25.89 | $27.14 | $25.72 | $26.69 | $26.69 | 14,934,660 |
| 2024-11-20 | $25.40 | $26.10 | $25.30 | $25.85 | $25.85 | 13,973,100 |
| 2024-11-19 | $24.36 | $26.58 | $24.36 | $26.48 | $26.48 | 13,181,700 |
| 2024-11-18 | $27.10 | $27.10 | $24.75 | $24.75 | $24.75 | 13,429,900 |
| 2024-11-15 | $28.30 | $29.36 | $27.40 | $27.50 | $27.50 | 13,644,960 |
| 2024-11-14 | $28.50 | $29.55 | $27.94 | $28.40 | $28.40 | 14,849,900 |
| 2024-11-13 | $29.19 | $29.40 | $27.87 | $28.44 | $28.44 | 17,504,200 |
| 2024-11-12 | $31.80 | $35.30 | $29.49 | $29.75 | $29.75 | 30,601,400 |
| 2024-11-11 | $32.22 | $33.99 | $29.00 | $32.33 | $32.33 | 26,485,750 |
| 2024-11-08 | $29.00 | $31.11 | $28.81 | $31.11 | $31.11 | 19,713,960 |
| 2024-11-07 | $25.11 | $28.28 | $24.89 | $28.28 | $28.28 | 22,531,550 |
| 2024-11-06 | $25.90 | $27.88 | $25.50 | $25.71 | $25.71 | 20,259,220 |
| 2024-11-05 | $26.31 | $27.19 | $25.10 | $26.16 | $26.16 | 28,516,480 |
| 2024-11-04 | $22.60 | $24.72 | $22.47 | $24.72 | $24.72 | 6,004,750 |
| 2024-11-01 | $23.86 | $24.88 | $22.32 | $22.47 | $22.47 | 12,189,100 |
| 2024-10-31 | $23.11 | $24.87 | $22.98 | $24.22 | $24.22 | 14,914,890 |
| 2024-10-30 | $22.98 | $23.83 | $22.76 | $23.45 | $23.45 | 10,894,150 |
| 2024-10-29 | $24.07 | $24.19 | $22.95 | $23.00 | $23.00 | 16,307,050 |
| 2024-10-28 | $23.76 | $25.36 | $23.32 | $24.55 | $24.55 | 17,571,000 |
| 2024-10-25 | $23.00 | $24.02 | $22.75 | $23.60 | $23.60 | 13,010,170 |
| 2024-10-24 | $22.71 | $23.17 | $22.45 | $22.72 | $22.72 | 9,989,800 |
| 2024-10-23 | $23.00 | $24.18 | $22.60 | $23.17 | $23.17 | 18,500,770 |
| 2024-10-22 | $22.40 | $24.74 | $22.33 | $24.26 | $24.26 | 27,715,790 |
| 2024-10-21 | $23.88 | $24.25 | $22.57 | $22.69 | $22.69 | 32,146,460 |
| 2024-10-18 | $21.90 | $22.88 | $21.45 | $22.88 | $22.88 | 18,857,860 |
| 2024-10-17 | $20.00 | $21.15 | $19.90 | $20.80 | $20.80 | 14,327,690 |
| 2024-10-16 | $19.18 | $20.02 | $19.15 | $19.99 | $19.99 | 8,284,100 |
| 2024-10-15 | $19.88 | $20.36 | $19.60 | $19.63 | $19.63 | 8,833,400 |
| 2024-10-14 | $19.17 | $20.07 | $18.88 | $20.01 | $20.01 | 9,620,800 |
| 2024-10-11 | $20.70 | $20.88 | $18.90 | $19.16 | $19.16 | 11,272,790 |
| 2024-10-10 | $21.00 | $21.38 | $20.53 | $20.95 | $20.95 | 8,882,100 |
| 2024-10-09 | $22.50 | $22.50 | $20.91 | $20.99 | $20.99 | 17,476,200 |
| 2024-10-08 | $23.65 | $23.65 | $21.10 | $23.23 | $23.23 | 26,392,400 |
| 2024-09-30 | $20.50 | $21.57 | $19.30 | $21.52 | $21.52 | 27,314,370 |
| 2024-09-27 | $18.70 | $19.71 | $18.66 | $19.71 | $19.71 | 10,713,670 |
| 2024-09-26 | $18.05 | $18.61 | $17.94 | $18.61 | $18.61 | 13,721,600 |
| 2024-09-25 | $18.06 | $18.69 | $17.99 | $18.31 | $18.31 | 17,446,170 |
| 2024-09-24 | $17.62 | $18.09 | $17.30 | $18.07 | $18.07 | 15,808,880 |
| 2024-09-23 | $18.10 | $18.14 | $17.59 | $17.61 | $17.61 | 12,693,690 |
| 2024-09-20 | $17.84 | $18.32 | $17.62 | $18.23 | $18.23 | 18,098,650 |
| 2024-09-19 | $17.62 | $17.94 | $17.26 | $17.86 | $17.86 | 13,394,110 |
| 2024-09-18 | $17.71 | $17.96 | $17.22 | $17.54 | $17.54 | 11,361,410 |
| 2024-09-13 | $18.70 | $18.80 | $17.70 | $17.71 | $17.71 | 20,227,400 |
| 2024-09-12 | $20.00 | $20.20 | $18.91 | $18.94 | $18.94 | 23,923,870 |
| 2024-09-11 | $19.77 | $21.28 | $19.77 | $20.05 | $20.05 | 30,022,220 |
| 2024-09-10 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 7,245,900 |
| 2024-09-09 | $24.41 | $25.70 | $24.41 | $24.41 | $24.41 | 11,045,000 |
| 2024-09-06 | $27.00 | $27.12 | $23.87 | $27.12 | $27.12 | 42,587,930 |
| 2024-09-05 | $20.51 | $24.65 | $20.51 | $24.65 | $24.65 | 27,261,800 |
| 2024-09-04 | $22.41 | $22.41 | $21.41 | $22.41 | $22.41 | 39,732,530 |
| 2024-09-03 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 1,795,600 |
| 2024-09-02 | $16.90 | $18.52 | $16.88 | $18.52 | $18.52 | 9,755,720 |
| 2024-08-30 | $16.21 | $17.14 | $16.21 | $16.84 | $16.84 | 7,414,800 |
| 2024-08-29 | $15.88 | $16.57 | $15.48 | $16.39 | $16.39 | 6,149,620 |
| 2024-08-28 | $15.72 | $16.34 | $15.67 | $16.16 | $16.16 | 5,177,900 |
| 2024-08-27 | $16.88 | $16.90 | $15.70 | $15.93 | $15.93 | 7,678,600 |
| 2024-08-26 | $17.22 | $17.30 | $16.70 | $16.86 | $16.86 | 6,022,920 |
| 2024-08-23 | $17.32 | $17.50 | $16.32 | $17.31 | $17.31 | 7,955,520 |
| 2024-08-22 | $17.92 | $17.98 | $17.30 | $17.52 | $17.52 | 8,403,900 |
| 2024-08-21 | $17.21 | $18.28 | $17.16 | $18.20 | $18.20 | 13,148,690 |
| 2024-08-20 | $17.54 | $17.84 | $17.26 | $17.56 | $17.56 | 9,077,400 |
| 2024-08-19 | $17.64 | $18.19 | $17.24 | $17.47 | $17.47 | 9,023,490 |
| 2024-08-16 | $17.85 | $18.34 | $17.66 | $17.74 | $17.74 | 16,599,990 |
| 2024-08-15 | $17.30 | $18.30 | $17.13 | $17.87 | $17.87 | 17,417,360 |
| 2024-08-14 | $17.74 | $18.35 | $17.12 | $17.51 | $17.51 | 21,460,600 |
| 2024-08-13 | $15.58 | $17.29 | $15.58 | $17.29 | $17.29 | 9,927,000 |
| 2024-08-12 | $15.67 | $16.09 | $15.53 | $15.72 | $15.72 | 3,402,100 |
| 2024-08-09 | $15.95 | $16.08 | $15.72 | $15.74 | $15.74 | 3,266,600 |
| 2024-08-08 | $16.53 | $16.53 | $15.66 | $15.85 | $15.85 | 5,894,400 |
| 2024-08-07 | $16.52 | $16.86 | $16.45 | $16.48 | $16.48 | 4,146,000 |
| 2024-08-06 | $16.50 | $16.74 | $16.22 | $16.64 | $16.64 | 5,629,200 |
| 2024-08-05 | $17.12 | $17.32 | $16.19 | $16.24 | $16.24 | 7,200,200 |
| 2024-08-02 | $17.43 | $17.79 | $17.10 | $17.13 | $17.13 | 7,980,600 |
| 2024-08-01 | $17.80 | $18.03 | $17.62 | $17.82 | $17.82 | 10,066,200 |
| 2024-07-31 | $17.42 | $18.09 | $17.14 | $17.91 | $17.91 | 15,699,100 |
| 2024-07-30 | $17.33 | $18.78 | $17.33 | $18.05 | $18.05 | 22,516,400 |
| 2024-07-29 | $15.83 | $17.23 | $15.39 | $17.23 | $17.23 | 12,052,100 |
| 2024-07-26 | $15.69 | $15.77 | $15.28 | $15.66 | $15.66 | 6,327,430 |
| 2024-07-25 | $15.61 | $15.89 | $15.23 | $15.63 | $15.63 | 10,527,800 |
| 2024-07-24 | $15.59 | $17.49 | $15.51 | $16.12 | $16.12 | 16,580,590 |
| 2024-07-23 | $15.45 | $15.90 | $15.18 | $15.90 | $15.90 | 8,671,500 |
| 2024-07-22 | $15.96 | $16.00 | $15.51 | $15.63 | $15.63 | 10,594,890 |
| 2024-07-19 | $14.71 | $16.20 | $14.65 | $16.20 | $16.20 | 7,551,800 |
| 2024-07-18 | $15.00 | $15.01 | $14.36 | $14.73 | $14.73 | 2,784,200 |
| 2024-07-17 | $15.47 | $15.49 | $15.05 | $15.05 | $15.05 | 1,709,200 |
| 2024-07-16 | $15.37 | $15.60 | $15.17 | $15.47 | $15.47 | 1,678,300 |
| 2024-07-15 | $15.69 | $15.82 | $15.35 | $15.46 | $15.46 | 1,422,800 |
| 2024-07-12 | $16.13 | $16.13 | $15.70 | $15.78 | $15.78 | 1,894,000 |
| 2024-07-11 | $15.70 | $16.00 | $15.56 | $16.00 | $16.00 | 2,976,500 |
| 2024-07-10 | $15.40 | $15.68 | $15.36 | $15.41 | $15.41 | 2,292,600 |
| 2024-07-09 | $14.82 | $15.51 | $14.71 | $15.48 | $15.48 | 3,170,200 |
| 2024-07-08 | $15.15 | $15.22 | $14.75 | $14.82 | $14.82 | 1,858,600 |
| 2024-07-05 | $14.90 | $15.20 | $14.68 | $15.13 | $15.13 | 1,961,800 |
| 2024-07-04 | $15.43 | $15.63 | $14.87 | $14.91 | $14.91 | 2,755,100 |
| 2024-07-03 | $15.73 | $15.75 | $15.40 | $15.50 | $15.50 | 1,879,800 |
| 2024-07-02 | $16.09 | $16.09 | $15.70 | $15.73 | $15.73 | 2,160,300 |
| 2024-07-01 | $16.21 | $16.22 | $15.67 | $15.97 | $15.97 | 2,643,400 |
| 2024-06-28 | $15.58 | $16.60 | $15.09 | $16.15 | $16.15 | 4,315,400 |
| 2024-06-27 | $16.45 | $16.63 | $16.01 | $16.02 | $16.02 | 3,085,100 |
| 2024-06-26 | $15.68 | $16.54 | $15.68 | $16.53 | $16.53 | 4,273,300 |
| 2024-06-25 | $15.88 | $16.66 | $15.52 | $15.88 | $15.88 | 4,371,500 |
| 2024-06-24 | $16.55 | $16.59 | $15.74 | $15.79 | $15.79 | 2,952,100 |
| 2024-06-21 | $16.68 | $16.82 | $16.33 | $16.68 | $16.68 | 1,856,300 |
| 2024-06-20 | $17.18 | $17.32 | $16.70 | $16.76 | $16.76 | 2,667,400 |
| 2024-06-19 | $17.45 | $17.57 | $17.15 | $17.21 | $17.21 | 2,521,000 |
| 2024-06-18 | $17.25 | $17.57 | $17.20 | $17.45 | $17.45 | 2,957,700 |
| 2024-06-17 | $17.02 | $17.38 | $16.90 | $17.20 | $17.20 | 2,673,500 |
| 2024-06-14 | $16.95 | $17.22 | $16.84 | $17.17 | $17.17 | 3,340,800 |
| 2024-06-13 | $17.58 | $17.58 | $16.96 | $17.00 | $17.00 | 5,046,300 |
| 2024-06-12 | $17.13 | $17.79 | $17.12 | $17.49 | $17.49 | 6,013,290 |
| 2024-06-11 | $16.52 | $16.84 | $15.86 | $16.83 | $16.83 | 3,193,270 |
| 2024-06-07 | $16.23 | $16.65 | $16.15 | $16.50 | $16.50 | 3,562,250 |
| 2024-06-06 | $16.82 | $17.09 | $15.90 | $16.04 | $16.04 | 4,823,000 |
| 2024-06-05 | $16.92 | $17.18 | $16.70 | $16.70 | $16.70 | 2,631,700 |
| 2024-06-04 | $17.84 | $17.84 | $16.76 | $17.06 | $17.06 | 4,139,600 |
| 2024-06-03 | $17.81 | $18.10 | $17.50 | $17.71 | $17.71 | 3,230,000 |
| 2024-05-31 | $17.35 | $18.18 | $17.17 | $17.99 | $17.99 | 4,371,800 |
| 2024-05-30 | $17.25 | $17.61 | $16.96 | $17.36 | $17.36 | 1,750,600 |
| 2024-05-29 | $17.27 | $17.68 | $17.17 | $17.43 | $17.43 | 2,372,000 |
| 2024-05-28 | $17.44 | $17.68 | $17.25 | $17.28 | $17.28 | 2,398,000 |
| 2024-05-27 | $17.51 | $17.74 | $16.92 | $17.74 | $17.74 | 3,890,800 |
| 2024-05-24 | $18.01 | $18.10 | $17.52 | $17.54 | $17.54 | 3,589,700 |
| 2024-05-23 | $18.76 | $18.76 | $18.03 | $18.06 | $18.06 | 4,247,800 |
| 2024-05-22 | $18.49 | $18.87 | $18.25 | $18.81 | $18.81 | 5,236,600 |
| 2024-05-21 | $18.16 | $18.46 | $18.06 | $18.35 | $18.35 | 2,709,100 |
| 2024-05-20 | $18.51 | $18.80 | $18.37 | $18.48 | $18.48 | 4,211,100 |
| 2024-05-17 | $18.01 | $18.66 | $17.80 | $18.64 | $18.64 | 5,749,900 |
| 2024-05-16 | $18.28 | $18.50 | $18.03 | $18.10 | $18.10 | 4,708,550 |
| 2024-05-15 | $18.56 | $18.90 | $18.20 | $18.20 | $18.20 | 9,035,430 |
| 2024-05-14 | $17.90 | $19.51 | $17.90 | $18.89 | $18.89 | 13,924,890 |
| 2024-05-13 | $18.36 | $18.46 | $17.72 | $17.74 | $17.74 | 4,459,700 |
| 2024-05-10 | $19.25 | $19.37 | $18.60 | $18.64 | $18.64 | 6,594,700 |
| 2024-05-09 | $18.50 | $19.12 | $18.50 | $19.08 | $19.08 | 4,760,900 |
| 2024-05-08 | $19.10 | $19.10 | $18.50 | $18.52 | $18.52 | 4,350,660 |
| 2024-05-07 | $19.39 | $19.54 | $19.08 | $19.13 | $19.13 | 6,832,010 |
| 2024-05-06 | $18.90 | $19.45 | $18.78 | $19.22 | $19.22 | 6,830,600 |
| 2024-04-30 | $19.21 | $19.27 | $18.32 | $18.65 | $18.65 | 5,278,490 |
| 2024-04-29 | $18.29 | $19.04 | $18.29 | $19.04 | $19.04 | 6,819,840 |
| 2024-04-26 | $17.90 | $18.60 | $17.66 | $18.40 | $18.40 | 7,390,740 |
| 2024-04-25 | $17.79 | $18.60 | $17.65 | $18.45 | $18.45 | 5,382,710 |
| 2024-04-24 | $17.17 | $17.89 | $17.14 | $17.89 | $17.89 | 4,915,210 |
| 2024-04-23 | $17.19 | $17.42 | $17.01 | $17.22 | $17.22 | 3,744,400 |
| 2024-04-22 | $16.80 | $17.23 | $16.58 | $16.97 | $16.97 | 4,226,820 |
| 2024-04-19 | $17.98 | $18.38 | $17.25 | $17.50 | $17.50 | 6,398,700 |
| 2024-04-18 | $18.00 | $18.73 | $17.63 | $18.38 | $18.38 | 7,567,500 |
| 2024-04-17 | $17.35 | $18.15 | $17.35 | $18.15 | $18.15 | 8,275,800 |
| 2024-04-16 | $18.14 | $18.66 | $16.92 | $17.04 | $17.04 | 9,851,400 |
| 2024-04-15 | $18.65 | $18.65 | $16.90 | $17.23 | $17.23 | 7,699,500 |
| 2024-04-12 | $18.48 | $18.97 | $18.38 | $18.65 | $18.65 | 4,884,000 |
| 2024-04-11 | $18.11 | $18.79 | $18.03 | $18.38 | $18.38 | 5,898,800 |
| 2024-04-10 | $19.14 | $19.29 | $18.10 | $18.23 | $18.23 | 6,830,300 |
| 2024-04-09 | $19.11 | $19.47 | $18.80 | $19.35 | $19.35 | 6,032,650 |
| 2024-04-08 | $20.09 | $20.15 | $19.20 | $19.37 | $19.37 | 7,199,140 |
| 2024-04-03 | $21.01 | $21.40 | $19.72 | $20.14 | $20.14 | 13,136,090 |
| 2024-04-02 | $21.08 | $23.30 | $20.91 | $21.80 | $21.80 | 20,173,350 |
| 2024-04-01 | $20.51 | $21.20 | $20.10 | $21.18 | $21.18 | 8,245,300 |
| 2024-03-29 | $19.55 | $20.35 | $19.50 | $20.34 | $20.34 | 7,023,000 |
| 2024-03-28 | $18.76 | $19.78 | $18.76 | $19.60 | $19.60 | 6,579,700 |
| 2024-03-27 | $20.21 | $20.30 | $18.68 | $18.72 | $18.72 | 7,666,730 |
| 2024-03-26 | $20.50 | $20.85 | $19.80 | $20.33 | $20.33 | 6,648,800 |
| 2024-03-25 | $20.93 | $21.77 | $20.64 | $20.69 | $20.69 | 7,295,440 |
| 2024-03-22 | $21.65 | $21.83 | $20.80 | $21.32 | $21.32 | 7,578,050 |
| 2024-03-21 | $22.05 | $22.40 | $21.65 | $21.65 | $21.65 | 7,778,400 |
| 2024-03-20 | $21.88 | $22.22 | $21.63 | $22.06 | $22.06 | 8,570,740 |
| 2024-03-19 | $22.50 | $23.15 | $22.00 | $22.02 | $22.02 | 12,088,050 |
| 2024-03-18 | $22.10 | $22.87 | $22.08 | $22.55 | $22.55 | 11,730,660 |
| 2024-03-15 | $22.20 | $22.20 | $21.32 | $21.94 | $21.94 | 10,360,300 |
| 2024-03-14 | $22.39 | $22.77 | $21.85 | $22.26 | $22.26 | 16,207,230 |
| 2024-03-13 | $21.43 | $23.87 | $21.43 | $23.17 | $23.17 | 26,779,730 |
| 2024-03-12 | $22.83 | $23.45 | $21.63 | $21.70 | $21.70 | 28,802,550 |
| 2024-03-11 | $20.98 | $21.73 | $20.40 | $21.73 | $21.73 | 8,599,050 |
| 2024-03-08 | $19.11 | $19.92 | $18.77 | $19.75 | $19.75 | 11,281,720 |
| 2024-03-07 | $19.33 | $19.98 | $18.74 | $19.38 | $19.38 | 12,465,120 |
| 2024-03-06 | $19.18 | $19.55 | $18.90 | $19.18 | $19.18 | 10,253,000 |
| 2024-03-05 | $20.22 | $20.35 | $19.20 | $19.50 | $19.50 | 17,688,520 |
| 2024-03-04 | $18.96 | $21.00 | $18.50 | $20.51 | $20.51 | 23,677,280 |
| 2024-03-01 | $18.53 | $19.30 | $18.34 | $19.09 | $19.09 | 14,039,940 |
| 2024-02-29 | $18.47 | $18.94 | $17.80 | $18.43 | $18.43 | 13,131,350 |
| 2024-02-28 | $19.43 | $19.43 | $17.60 | $17.60 | $17.60 | 16,335,120 |
| 2024-02-27 | $18.18 | $19.88 | $18.00 | $19.55 | $19.55 | 16,267,960 |
| 2024-02-26 | $18.42 | $18.78 | $17.84 | $18.34 | $18.34 | 13,836,550 |
| 2024-02-23 | $18.19 | $18.99 | $17.69 | $18.68 | $18.68 | 17,924,960 |
| 2024-02-22 | $16.11 | $17.88 | $15.98 | $17.88 | $17.88 | 12,544,900 |
| 2024-02-21 | $15.60 | $16.82 | $15.31 | $16.25 | $16.25 | 11,863,170 |
| 2024-02-20 | $15.27 | $16.48 | $14.91 | $15.80 | $15.80 | 11,652,100 |
| 2024-02-19 | $14.40 | $15.35 | $14.02 | $15.27 | $15.27 | 12,357,340 |
| 2024-02-08 | $13.10 | $14.60 | $12.72 | $14.45 | $14.45 | 14,888,820 |
| 2024-02-07 | $15.06 | $15.06 | $13.55 | $13.55 | $13.55 | 15,480,890 |
| 2024-02-06 | $15.04 | $15.90 | $15.04 | $15.06 | $15.06 | 13,727,100 |
| 2024-02-05 | $19.68 | $19.74 | $16.71 | $16.71 | $16.71 | 16,218,000 |
| 2024-02-02 | $17.11 | $18.57 | $17.11 | $18.57 | $18.57 | 3,095,000 |
| 2024-02-01 | $17.01 | $17.34 | $16.50 | $16.88 | $16.88 | 4,240,300 |
| 2024-01-31 | $17.71 | $18.04 | $16.94 | $17.01 | $17.01 | 4,572,870 |
| 2024-01-30 | $18.40 | $18.56 | $17.82 | $17.82 | $17.82 | 3,499,800 |
| 2024-01-29 | $19.09 | $19.35 | $18.30 | $18.34 | $18.34 | 4,498,400 |
| 2024-01-26 | $19.42 | $19.66 | $19.08 | $19.15 | $19.15 | 4,245,100 |
| 2024-01-25 | $18.83 | $19.55 | $18.77 | $19.51 | $19.51 | 6,240,040 |
| 2024-01-24 | $19.13 | $19.28 | $18.28 | $18.91 | $18.91 | 5,802,700 |
| 2024-01-23 | $18.96 | $19.84 | $18.75 | $19.09 | $19.09 | 6,738,240 |
| 2024-01-22 | $19.95 | $20.43 | $18.82 | $18.97 | $18.97 | 7,562,700 |
| 2024-01-19 | $20.15 | $20.33 | $19.81 | $19.82 | $19.82 | 4,563,700 |
| 2024-01-18 | $19.90 | $20.29 | $19.56 | $20.25 | $20.25 | 6,418,300 |
| 2024-01-17 | $20.20 | $20.59 | $19.93 | $19.94 | $19.94 | 5,566,690 |
| 2024-01-16 | $20.50 | $20.55 | $19.88 | $20.29 | $20.29 | 6,113,400 |
| 2024-01-15 | $20.70 | $20.70 | $20.00 | $20.50 | $20.50 | 5,865,590 |
| 2024-01-12 | $21.34 | $21.56 | $20.48 | $20.71 | $20.71 | 8,326,180 |
| 2024-01-11 | $20.51 | $21.43 | $20.51 | $21.34 | $21.34 | 9,450,370 |
| 2024-01-10 | $21.60 | $21.61 | $20.63 | $20.75 | $20.75 | 12,646,320 |
| 2024-01-09 | $22.27 | $22.91 | $21.50 | $21.91 | $21.91 | 15,598,200 |
| 2024-01-08 | $24.00 | $24.18 | $22.53 | $22.53 | $22.53 | 17,605,550 |
| 2024-01-05 | $27.00 | $27.48 | $25.03 | $25.03 | $25.03 | 21,595,690 |
| 2024-01-04 | $26.11 | $29.21 | $26.11 | $27.81 | $27.81 | 31,007,110 |
| 2024-01-03 | $26.11 | $27.62 | $25.01 | $27.10 | $27.10 | 26,576,180 |
| 2024-01-02 | $26.90 | $27.84 | $25.94 | $25.94 | $25.94 | 30,150,660 |
| 2024-01-01 | $26.17 | $26.17 | $26.17 | $26.17 | $26.17 | 0 |
| 2023-12-29 | $23.48 | $26.17 | $23.30 | $26.17 | $26.17 | 16,216,630 |
| 2023-12-28 | $24.50 | $24.94 | $23.20 | $23.79 | $23.79 | 16,029,810 |
| 2023-12-27 | $25.38 | $25.38 | $23.80 | $25.05 | $25.05 | 19,952,550 |
| 2023-12-26 | $24.30 | $26.55 | $24.11 | $25.94 | $25.94 | 29,602,070 |
| 2023-12-25 | $23.31 | $24.16 | $23.03 | $24.14 | $24.14 | 10,207,300 |
| 2023-12-22 | $23.75 | $24.70 | $23.38 | $23.65 | $23.65 | 13,161,160 |
| 2023-12-21 | $23.75 | $23.94 | $22.89 | $23.78 | $23.78 | 13,321,070 |
| 2023-12-20 | $23.77 | $25.12 | $23.51 | $24.34 | $24.34 | 18,268,100 |
| 2023-12-19 | $23.95 | $24.41 | $23.44 | $23.51 | $23.51 | 11,335,290 |
| 2023-12-18 | $24.00 | $24.40 | $23.40 | $23.71 | $23.71 | 11,742,000 |
| 2023-12-15 | $23.28 | $24.52 | $22.85 | $24.19 | $24.19 | 16,919,800 |
| 2023-12-14 | $26.56 | $26.80 | $23.90 | $23.90 | $23.90 | 23,581,120 |
| 2023-12-13 | $26.33 | $28.10 | $25.55 | $26.55 | $26.55 | 23,370,780 |
| 2023-12-12 | $26.30 | $27.57 | $26.05 | $26.76 | $26.76 | 25,715,860 |
| 2023-12-11 | $24.87 | $26.60 | $24.37 | $26.45 | $26.45 | 25,723,170 |
| 2023-12-08 | $25.29 | $26.42 | $25.29 | $25.29 | $25.29 | 23,742,690 |
| 2023-12-07 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 2,618,200 |
| 2023-12-06 | $34.00 | $34.98 | $31.36 | $31.36 | $31.22 | 36,250,220 |
| 2023-12-05 | $32.50 | $34.84 | $29.87 | $34.84 | $34.68 | 31,841,480 |
| 2023-12-04 | $29.00 | $31.67 | $28.03 | $31.67 | $31.52 | 27,482,790 |
| 2023-12-01 | $25.47 | $28.79 | $25.21 | $28.79 | $28.66 | 25,586,650 |
| 2023-11-30 | $24.57 | $27.30 | $24.57 | $26.17 | $26.05 | 34,059,060 |
| 2023-11-29 | $27.30 | $27.30 | $27.30 | $27.30 | $27.17 | 1,385,500 |
| 2023-11-28 | $30.00 | $33.79 | $27.65 | $30.33 | $30.19 | 48,386,180 |
| 2023-11-27 | $27.72 | $30.72 | $27.70 | $30.72 | $30.58 | 33,568,320 |
| 2023-11-24 | $26.30 | $27.93 | $23.23 | $27.93 | $27.80 | 31,512,020 |
| 2023-11-23 | $24.90 | $25.39 | $23.15 | $25.39 | $25.27 | 25,981,900 |
| 2023-11-22 | $22.30 | $23.08 | $22.30 | $23.08 | $22.97 | 7,677,690 |
| 2023-11-21 | $19.01 | $20.98 | $18.76 | $20.98 | $20.88 | 10,199,000 |
| 2023-11-20 | $19.99 | $19.99 | $18.66 | $19.07 | $18.98 | 16,973,090 |
| 2023-11-17 | $19.66 | $20.68 | $19.14 | $20.36 | $20.27 | 18,234,490 |
| 2023-11-16 | $19.45 | $20.47 | $19.35 | $19.92 | $19.83 | 18,219,270 |
| 2023-11-15 | $19.16 | $19.69 | $18.79 | $19.54 | $19.45 | 15,755,450 |
| 2023-11-14 | $19.18 | $19.20 | $18.54 | $18.87 | $18.78 | 14,859,310 |
| 2023-11-13 | $19.17 | $20.33 | $18.50 | $19.47 | $19.38 | 22,034,220 |
| 2023-11-10 | $23.67 | $23.67 | $19.40 | $19.40 | $19.31 | 26,222,010 |
| 2023-11-09 | $21.55 | $21.55 | $21.55 | $21.55 | $21.45 | 1,464,340 |
| 2023-11-08 | $19.59 | $19.59 | $19.59 | $19.59 | $19.50 | 1,129,600 |
| 2023-11-07 | $16.19 | $17.81 | $16.14 | $17.81 | $17.73 | 6,154,500 |
| 2023-11-06 | $15.79 | $16.35 | $15.79 | $16.19 | $16.12 | 3,623,100 |
| 2023-11-03 | $15.51 | $15.89 | $15.38 | $15.82 | $15.75 | 2,083,900 |
| 2023-11-02 | $15.75 | $15.79 | $15.42 | $15.46 | $15.39 | 1,663,100 |
| 2023-11-01 | $15.48 | $15.78 | $15.31 | $15.71 | $15.64 | 2,451,600 |
| 2023-10-31 | $15.45 | $15.99 | $15.45 | $15.55 | $15.48 | 3,926,800 |
| 2023-10-30 | $14.83 | $15.66 | $14.78 | $15.52 | $15.45 | 3,957,720 |
| 2023-10-27 | $14.85 | $15.08 | $14.62 | $14.90 | $14.83 | 1,746,700 |
| 2023-10-26 | $14.68 | $14.93 | $14.47 | $14.86 | $14.79 | 2,052,400 |
| 2023-10-25 | $14.77 | $14.89 | $14.35 | $14.89 | $14.82 | 1,879,500 |
| 2023-10-24 | $14.38 | $14.85 | $14.06 | $14.67 | $14.60 | 1,897,900 |
| 2023-10-23 | $14.38 | $14.54 | $14.18 | $14.24 | $14.17 | 2,071,900 |
| 2023-10-20 | $14.64 | $14.86 | $14.39 | $14.46 | $14.39 | 2,228,000 |
| 2023-10-19 | $14.72 | $15.05 | $14.70 | $14.77 | $14.70 | 2,262,830 |
| 2023-10-18 | $15.01 | $15.12 | $14.79 | $14.79 | $14.72 | 2,138,220 |
| 2023-10-17 | $15.15 | $15.30 | $14.85 | $15.01 | $14.94 | 2,712,400 |
| 2023-10-16 | $15.43 | $15.57 | $15.02 | $15.16 | $15.09 | 4,049,160 |
| 2023-10-13 | $15.59 | $15.59 | $15.20 | $15.46 | $15.39 | 5,566,740 |
| 2023-10-12 | $15.65 | $15.65 | $15.16 | $15.49 | $15.42 | 10,889,200 |
| 2023-10-11 | $14.75 | $16.13 | $14.63 | $15.69 | $15.62 | 12,801,300 |
| 2023-10-10 | $14.51 | $14.70 | $14.51 | $14.66 | $14.59 | 1,323,000 |
| 2023-10-09 | $14.59 | $14.74 | $14.36 | $14.51 | $14.44 | 2,686,400 |
| 2023-09-28 | $14.18 | $14.73 | $14.10 | $14.67 | $14.60 | 2,723,500 |
| 2023-09-27 | $14.05 | $14.30 | $13.93 | $14.08 | $14.02 | 1,496,300 |
| 2023-09-26 | $14.14 | $14.39 | $13.98 | $14.06 | $14.00 | 1,010,400 |
| 2023-09-25 | $14.31 | $14.44 | $14.05 | $14.21 | $14.14 | 1,243,500 |
| 2023-09-22 | $13.87 | $14.38 | $13.78 | $14.38 | $14.31 | 1,712,100 |
| 2023-09-21 | $14.01 | $14.10 | $13.83 | $13.94 | $13.88 | 1,051,400 |
| 2023-09-20 | $14.15 | $14.35 | $13.93 | $13.98 | $13.92 | 1,359,100 |
| 2023-09-19 | $14.44 | $14.62 | $14.08 | $14.18 | $14.11 | 1,297,600 |
| 2023-09-18 | $14.38 | $14.60 | $14.16 | $14.41 | $14.34 | 1,197,800 |
| 2023-09-15 | $14.51 | $14.59 | $14.20 | $14.31 | $14.24 | 1,033,900 |
| 2023-09-14 | $14.56 | $14.65 | $14.30 | $14.37 | $14.30 | 931,600 |
| 2023-09-13 | $14.79 | $14.79 | $14.36 | $14.49 | $14.42 | 1,165,000 |
| 2023-09-12 | $14.81 | $15.00 | $14.68 | $14.80 | $14.73 | 1,486,000 |
| 2023-09-11 | $14.83 | $15.15 | $14.66 | $14.98 | $14.91 | 2,241,700 |
| 2023-09-08 | $14.55 | $14.77 | $14.51 | $14.70 | $14.63 | 1,398,000 |
| 2023-09-07 | $14.92 | $14.96 | $14.62 | $14.64 | $14.57 | 2,063,870 |
| 2023-09-06 | $14.91 | $14.97 | $14.70 | $14.96 | $14.89 | 1,409,840 |
| 2023-09-05 | $14.67 | $14.93 | $14.67 | $14.82 | $14.75 | 1,446,300 |
| 2023-09-04 | $14.67 | $14.82 | $14.50 | $14.69 | $14.62 | 1,871,400 |
| 2023-09-01 | $14.76 | $14.87 | $14.60 | $14.70 | $14.63 | 1,525,900 |
| 2023-08-31 | $14.63 | $14.85 | $14.51 | $14.80 | $14.73 | 2,432,800 |
| 2023-08-30 | $14.22 | $14.76 | $14.16 | $14.60 | $14.53 | 2,576,600 |
| 2023-08-29 | $13.30 | $14.18 | $13.29 | $14.16 | $14.09 | 2,531,890 |
| 2023-08-28 | $13.90 | $14.00 | $13.30 | $13.38 | $13.32 | 1,627,790 |
| 2023-08-25 | $13.57 | $13.65 | $13.28 | $13.33 | $13.27 | 1,239,390 |
| 2023-08-24 | $13.70 | $13.89 | $13.56 | $13.65 | $13.59 | 1,313,200 |
| 2023-08-23 | $13.97 | $13.97 | $13.65 | $13.68 | $13.62 | 1,254,600 |
| 2023-08-22 | $13.95 | $14.02 | $13.61 | $13.97 | $13.91 | 1,706,390 |
| 2023-08-21 | $13.83 | $14.13 | $13.73 | $13.75 | $13.69 | 1,632,100 |
| 2023-08-18 | $14.23 | $14.36 | $13.88 | $13.89 | $13.83 | 1,224,500 |
| 2023-08-17 | $13.80 | $14.21 | $13.72 | $14.16 | $14.09 | 1,469,300 |
| 2023-08-16 | $14.04 | $14.13 | $13.83 | $13.83 | $13.77 | 1,002,200 |
| 2023-08-15 | $14.18 | $14.26 | $14.00 | $14.02 | $13.96 | 819,700 |
| 2023-08-14 | $14.06 | $14.26 | $13.96 | $14.18 | $14.11 | 1,453,700 |
| 2023-08-11 | $14.40 | $14.40 | $14.11 | $14.12 | $14.05 | 1,264,500 |
| 2023-08-10 | $14.23 | $14.47 | $14.20 | $14.41 | $14.34 | 982,800 |
| 2023-08-09 | $14.40 | $14.49 | $14.21 | $14.23 | $14.16 | 1,508,300 |
| 2023-08-08 | $14.74 | $14.74 | $14.40 | $14.43 | $14.36 | 1,526,200 |
| 2023-08-07 | $14.52 | $14.58 | $14.38 | $14.54 | $14.47 | 1,697,100 |
| 2023-08-04 | $14.52 | $14.72 | $14.45 | $14.57 | $14.57 | 1,145,300 |
| 2023-08-03 | $14.65 | $14.66 | $14.41 | $14.52 | $14.52 | 1,378,600 |
| 2023-08-02 | $14.73 | $14.73 | $14.58 | $14.65 | $14.65 | 1,218,600 |
| 2023-08-01 | $14.78 | $14.84 | $14.52 | $14.76 | $14.76 | 1,736,200 |
| 2023-07-31 | $14.87 | $14.97 | $14.66 | $14.76 | $14.76 | 1,807,690 |
| 2023-07-28 | $14.88 | $14.94 | $14.71 | $14.88 | $14.88 | 1,095,300 |
| 2023-07-27 | $15.16 | $15.26 | $14.78 | $14.82 | $14.82 | 1,391,200 |
| 2023-07-26 | $15.36 | $15.43 | $15.08 | $15.13 | $15.13 | 1,617,900 |
| 2023-07-25 | $15.26 | $15.47 | $15.14 | $15.43 | $15.43 | 1,970,240 |
| 2023-07-24 | $15.15 | $15.25 | $14.93 | $15.09 | $15.09 | 1,904,300 |
| 2023-07-21 | $15.29 | $15.33 | $14.91 | $14.94 | $14.94 | 2,700,400 |
| 2023-07-20 | $15.92 | $15.92 | $15.07 | $15.10 | $15.10 | 3,664,500 |
| 2023-07-19 | $16.15 | $16.15 | $15.66 | $15.78 | $15.78 | 2,658,500 |
| 2023-07-18 | $16.22 | $16.48 | $16.01 | $16.19 | $16.19 | 2,700,100 |
| 2023-07-17 | $16.26 | $16.52 | $16.05 | $16.17 | $16.17 | 3,550,900 |
| 2023-07-14 | $16.01 | $16.44 | $15.95 | $16.38 | $16.38 | 5,373,010 |
| 2023-07-13 | $15.79 | $16.08 | $15.66 | $16.01 | $16.01 | 2,649,200 |
| 2023-07-12 | $15.93 | $16.22 | $15.72 | $15.76 | $15.76 | 2,493,700 |
| 2023-07-11 | $15.79 | $16.09 | $15.68 | $15.97 | $15.97 | 3,358,300 |
| 2023-07-10 | $16.00 | $16.19 | $15.72 | $15.74 | $15.74 | 3,283,800 |
| 2023-07-07 | $15.98 | $16.24 | $15.76 | $16.15 | $16.15 | 4,460,890 |
| 2023-07-06 | $15.87 | $16.09 | $15.75 | $16.04 | $16.04 | 3,320,370 |
| 2023-07-05 | $15.94 | $16.22 | $15.75 | $16.00 | $16.00 | 6,262,040 |
| 2023-07-04 | $15.39 | $15.98 | $15.35 | $15.91 | $15.91 | 5,426,690 |
| 2023-07-03 | $15.55 | $15.74 | $15.42 | $15.49 | $15.49 | 3,779,190 |
| 2023-06-30 | $15.53 | $15.67 | $15.35 | $15.50 | $15.50 | 3,023,000 |
| 2023-06-29 | $14.78 | $15.84 | $14.70 | $15.57 | $15.57 | 5,932,400 |
| 2023-06-28 | $14.80 | $14.81 | $14.30 | $14.74 | $14.74 | 2,426,500 |
| 2023-06-27 | $14.58 | $14.89 | $14.58 | $14.81 | $14.81 | 2,283,100 |
| 2023-06-26 | $14.88 | $15.06 | $14.40 | $14.50 | $14.50 | 4,215,700 |
| 2023-06-21 | $15.71 | $15.74 | $14.97 | $15.02 | $15.02 | 5,871,900 |
| 2023-06-20 | $15.42 | $15.77 | $14.93 | $15.76 | $15.76 | 7,926,290 |
| 2023-06-19 | $15.26 | $15.52 | $15.22 | $15.41 | $15.41 | 5,302,490 |
| 2023-06-16 | $15.36 | $15.47 | $15.16 | $15.26 | $15.26 | 4,919,600 |
| 2023-06-15 | $15.54 | $15.64 | $15.31 | $15.37 | $15.37 | 6,215,720 |
| 2023-06-14 | $15.77 | $15.90 | $15.51 | $15.64 | $15.64 | 7,115,310 |
| 2023-06-13 | $16.11 | $16.40 | $15.50 | $16.01 | $16.01 | 10,256,920 |
| 2023-06-12 | $16.05 | $16.41 | $15.70 | $16.08 | $16.08 | 10,568,600 |
| 2023-06-09 | $15.86 | $16.63 | $15.86 | $16.30 | $16.30 | 14,899,250 |
| 2023-06-08 | $17.00 | $17.75 | $16.41 | $16.69 | $16.69 | 26,085,520 |
| 2023-06-07 | $15.28 | $16.59 | $15.25 | $16.59 | $16.59 | 6,459,600 |
| 2023-06-06 | $15.54 | $15.55 | $14.87 | $15.08 | $15.08 | 11,834,220 |
| 2023-06-05 | $16.33 | $16.33 | $15.11 | $16.00 | $16.00 | 19,003,560 |
| 2023-06-02 | $14.83 | $16.14 | $14.72 | $16.14 | $16.14 | 6,836,000 |
| 2023-06-01 | $14.65 | $14.85 | $14.15 | $14.67 | $14.67 | 3,588,800 |
| 2023-05-31 | $14.40 | $14.79 | $14.40 | $14.59 | $14.59 | 1,742,800 |
| 2023-05-30 | $14.38 | $14.55 | $14.33 | $14.50 | $14.40 | 1,535,800 |
| 2023-05-29 | $14.46 | $14.59 | $14.33 | $14.51 | $14.41 | 1,822,400 |
| 2023-05-26 | $14.23 | $14.46 | $14.12 | $14.40 | $14.30 | 1,520,640 |
| 2023-05-25 | $14.08 | $14.34 | $13.98 | $14.25 | $14.15 | 1,732,900 |
| 2023-05-24 | $14.07 | $14.29 | $14.02 | $14.08 | $13.98 | 2,240,900 |
| 2023-05-23 | $14.51 | $14.51 | $14.08 | $14.17 | $14.07 | 2,381,460 |
| 2023-05-22 | $14.34 | $14.60 | $14.20 | $14.30 | $14.20 | 3,170,100 |
| 2023-05-19 | $13.89 | $14.42 | $13.80 | $14.34 | $14.24 | 3,640,000 |
| 2023-05-18 | $13.50 | $14.20 | $13.35 | $13.94 | $13.85 | 3,716,540 |
| 2023-05-17 | $13.22 | $13.45 | $13.14 | $13.44 | $13.35 | 2,228,800 |
| 2023-05-16 | $13.34 | $13.34 | $13.08 | $13.22 | $13.13 | 2,065,000 |
| 2023-05-15 | $13.38 | $13.38 | $13.01 | $13.31 | $13.22 | 2,444,530 |
| 2023-05-12 | $13.38 | $13.57 | $13.18 | $13.23 | $13.14 | 1,159,340 |
| 2023-05-11 | $13.25 | $13.55 | $13.25 | $13.46 | $13.37 | 1,458,800 |
| 2023-05-10 | $13.48 | $13.52 | $13.13 | $13.21 | $13.12 | 3,146,440 |
| 2023-05-09 | $13.78 | $13.86 | $13.50 | $13.53 | $13.44 | 1,756,660 |
| 2023-05-08 | $13.78 | $13.93 | $13.72 | $13.79 | $13.70 | 1,434,060 |
| 2023-05-05 | $14.06 | $14.06 | $13.78 | $13.83 | $13.74 | 1,556,460 |
| 2023-05-04 | $14.22 | $14.26 | $13.80 | $14.12 | $14.02 | 2,933,600 |
| 2023-05-03 | $14.20 | $14.20 | $14.20 | $14.20 | $14.10 | 0 |
| 2023-05-02 | $14.20 | $14.20 | $14.20 | $14.20 | $14.10 | 0 |
| 2023-04-28 | $13.84 | $14.35 | $13.84 | $14.20 | $14.10 | 1,940,760 |
| 2023-04-27 | $13.55 | $14.09 | $13.41 | $13.93 | $13.84 | 1,839,300 |
| 2023-04-26 | $13.40 | $13.73 | $13.38 | $13.60 | $13.51 | 1,703,900 |
| 2023-04-25 | $13.96 | $13.98 | $13.18 | $13.38 | $13.29 | 2,150,900 |
| 2023-04-24 | $13.96 | $14.27 | $13.90 | $14.06 | $13.96 | 2,118,000 |
| 2023-04-21 | $14.49 | $14.50 | $13.91 | $13.92 | $13.83 | 2,216,190 |
| 2023-04-20 | $14.44 | $14.55 | $14.22 | $14.49 | $14.39 | 1,910,000 |
| 2023-04-19 | $14.32 | $14.58 | $14.25 | $14.44 | $14.34 | 2,149,540 |
| 2023-04-18 | $14.59 | $14.61 | $14.23 | $14.30 | $14.20 | 2,445,800 |
| 2023-04-17 | $14.24 | $14.72 | $14.18 | $14.53 | $14.43 | 3,679,240 |
| 2023-04-14 | $14.13 | $14.39 | $13.99 | $14.30 | $14.20 | 2,526,820 |
| 2023-04-13 | $14.35 | $14.49 | $14.07 | $14.13 | $14.03 | 2,850,190 |
| 2023-04-12 | $14.11 | $14.38 | $14.02 | $14.38 | $14.28 | 4,125,920 |
| 2023-04-11 | $14.64 | $14.64 | $13.88 | $14.01 | $13.91 | 5,270,450 |
| 2023-04-10 | $14.73 | $15.12 | $14.43 | $14.60 | $14.50 | 4,266,630 |
| 2023-04-07 | $15.17 | $15.18 | $14.61 | $14.84 | $14.74 | 3,955,600 |
| 2023-04-06 | $15.30 | $15.40 | $15.05 | $15.17 | $15.07 | 2,727,900 |
| 2023-04-05 | $15.30 | $15.30 | $15.30 | $15.30 | $15.20 | 0 |
| 2023-04-04 | $15.89 | $15.91 | $15.11 | $15.30 | $15.20 | 4,937,830 |
| 2023-04-03 | $16.10 | $16.28 | $15.71 | $15.89 | $15.78 | 4,598,340 |
| 2023-03-31 | $17.55 | $17.68 | $16.04 | $16.11 | $16.00 | 7,449,360 |
| 2023-03-30 | $16.98 | $17.86 | $16.83 | $17.72 | $17.60 | 4,577,790 |
| 2023-03-29 | $16.98 | $17.17 | $16.67 | $16.95 | $16.83 | 1,666,700 |
| 2023-03-28 | $17.33 | $17.34 | $16.80 | $16.91 | $16.79 | 1,514,400 |
| 2023-03-27 | $17.36 | $17.54 | $16.83 | $17.10 | $16.98 | 1,689,850 |
| 2023-03-24 | $17.03 | $17.49 | $16.99 | $17.29 | $17.17 | 1,851,600 |
| 2023-03-23 | $17.00 | $17.09 | $16.77 | $16.99 | $16.87 | 1,760,400 |
| 2023-03-22 | $16.31 | $17.12 | $16.31 | $16.99 | $16.87 | 3,208,900 |
| 2023-03-21 | $16.03 | $16.38 | $15.95 | $16.37 | $16.26 | 1,467,600 |
| 2023-03-20 | $15.95 | $16.16 | $15.79 | $16.02 | $15.91 | 1,659,990 |
| 2023-03-17 | $15.90 | $16.31 | $15.70 | $15.81 | $15.81 | 1,535,800 |
| 2023-03-16 | $16.57 | $16.64 | $15.88 | $15.88 | $15.88 | 1,604,700 |
| 2023-03-15 | $16.13 | $16.71 | $16.10 | $16.57 | $16.57 | 1,339,400 |
| 2023-03-14 | $16.29 | $16.30 | $15.95 | $16.13 | $16.13 | 1,860,630 |
| 2023-03-13 | $16.48 | $16.55 | $16.03 | $16.17 | $16.17 | 1,899,630 |
| 2023-03-10 | $16.62 | $16.88 | $16.48 | $16.51 | $16.51 | 1,213,200 |
| 2023-03-09 | $16.50 | $16.75 | $16.38 | $16.70 | $16.70 | 1,259,830 |
| 2023-03-08 | $16.13 | $16.43 | $16.13 | $16.40 | $16.40 | 973,700 |
| 2023-03-07 | $16.57 | $16.94 | $16.16 | $16.17 | $16.17 | 1,872,430 |
| 2023-03-06 | $16.67 | $16.78 | $16.32 | $16.61 | $16.61 | 2,414,590 |
| 2023-03-03 | $16.75 | $16.80 | $16.42 | $16.54 | $16.54 | 1,204,700 |
| 2023-03-02 | $16.79 | $16.87 | $16.55 | $16.65 | $16.65 | 1,409,370 |
| 2023-03-01 | $16.94 | $16.94 | $16.42 | $16.75 | $16.75 | 2,041,400 |
| 2023-02-28 | $16.57 | $17.00 | $16.43 | $16.69 | $16.69 | 2,530,400 |
| 2023-02-27 | $16.20 | $16.90 | $16.15 | $16.49 | $16.49 | 2,802,030 |
| 2023-02-24 | $16.12 | $16.37 | $16.07 | $16.27 | $16.27 | 1,476,300 |
| 2023-02-23 | $16.10 | $16.25 | $15.88 | $16.12 | $16.12 | 1,559,300 |
| 2023-02-22 | $16.00 | $16.15 | $15.90 | $16.09 | $16.09 | 1,251,100 |
| 2023-02-21 | $16.25 | $16.32 | $15.92 | $16.05 | $16.05 | 1,190,500 |
| 2023-02-20 | $15.88 | $16.28 | $15.68 | $16.25 | $16.25 | 1,352,000 |
| 2023-02-17 | $16.17 | $16.26 | $15.77 | $15.83 | $15.83 | 1,211,640 |
| 2023-02-16 | $16.56 | $16.74 | $16.01 | $16.16 | $16.16 | 1,578,800 |
| 2023-02-15 | $16.40 | $16.77 | $16.30 | $16.56 | $16.56 | 1,566,500 |
| 2023-02-14 | $16.49 | $16.58 | $16.32 | $16.37 | $16.37 | 1,290,950 |
| 2023-02-13 | $16.58 | $16.58 | $16.20 | $16.40 | $16.40 | 1,864,600 |
| 2023-02-10 | $16.61 | $16.85 | $16.48 | $16.55 | $16.55 | 1,457,200 |
| 2023-02-09 | $16.44 | $16.73 | $16.41 | $16.72 | $16.72 | 1,622,500 |
| 2023-02-08 | $16.58 | $16.83 | $16.45 | $16.55 | $16.55 | 1,297,420 |
| 2023-02-07 | $16.69 | $16.72 | $16.42 | $16.67 | $16.67 | 1,228,210 |
| 2023-02-06 | $16.63 | $16.77 | $16.38 | $16.52 | $16.52 | 1,902,200 |
| 2023-02-03 | $16.61 | $17.09 | $16.60 | $16.76 | $16.76 | 2,557,840 |
| 2023-02-02 | $16.58 | $17.05 | $16.50 | $16.61 | $16.61 | 2,663,360 |
| 2023-02-01 | $16.77 | $17.03 | $16.65 | $16.85 | $16.85 | 3,410,650 |
| 2023-01-31 | $16.77 | $16.94 | $16.48 | $16.77 | $16.77 | 3,307,240 |
| 2023-01-30 | $17.18 | $17.49 | $16.72 | $16.84 | $16.84 | 3,976,060 |
| 2023-01-20 | $17.48 | $17.69 | $16.92 | $17.12 | $17.12 | 2,838,960 |
| 2023-01-19 | $16.72 | $17.75 | $16.46 | $17.48 | $17.48 | 4,131,040 |
| 2023-01-18 | $16.56 | $16.88 | $16.19 | $16.53 | $16.53 | 3,148,000 |
| 2023-01-17 | $16.40 | $16.84 | $16.17 | $16.71 | $16.71 | 4,262,620 |
| 2023-01-16 | $16.17 | $16.53 | $16.14 | $16.19 | $16.19 | 4,023,840 |
| 2023-01-13 | $16.25 | $16.43 | $16.04 | $16.15 | $16.15 | 3,867,740 |
| 2023-01-12 | $16.15 | $16.50 | $15.91 | $16.15 | $16.15 | 6,258,240 |
| 2023-01-11 | $15.53 | $16.38 | $15.41 | $16.26 | $16.26 | 10,498,040 |
| 2023-01-10 | $16.60 | $16.66 | $15.37 | $15.70 | $15.70 | 10,203,020 |
| 2023-01-09 | $15.26 | $16.12 | $14.65 | $16.12 | $16.12 | 4,183,540 |
| 2023-01-06 | $14.64 | $14.86 | $14.50 | $14.65 | $14.65 | 1,346,300 |
| 2023-01-05 | $14.35 | $14.76 | $14.27 | $14.76 | $14.76 | 1,878,340 |
| 2023-01-04 | $13.85 | $14.70 | $13.85 | $14.46 | $14.46 | 2,709,600 |
| 2023-01-03 | $13.68 | $14.16 | $13.63 | $14.03 | $14.03 | 2,057,400 |
| 2023-01-02 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
| 2022-12-30 | $13.97 | $14.00 | $13.71 | $13.80 | $13.80 | 1,090,300 |
| 2022-12-29 | $13.91 | $14.05 | $13.60 | $13.72 | $13.72 | 1,578,600 |
| 2022-12-28 | $14.04 | $14.16 | $13.67 | $13.75 | $13.75 | 990,900 |
| 2022-12-27 | $14.38 | $14.38 | $13.93 | $14.08 | $14.08 | 704,900 |
| 2022-12-26 | $13.72 | $14.32 | $13.72 | $14.27 | $14.27 | 901,700 |
| 2022-12-23 | $14.00 | $14.00 | $13.60 | $13.88 | $13.88 | 931,600 |
| 2022-12-22 | $14.20 | $14.23 | $13.87 | $13.91 | $13.91 | 1,077,000 |
| 2022-12-21 | $14.33 | $14.46 | $13.95 | $14.14 | $14.14 | 925,600 |
| 2022-12-20 | $14.29 | $14.54 | $14.12 | $14.35 | $14.35 | 790,500 |
| 2022-12-19 | $14.50 | $14.95 | $14.29 | $14.40 | $14.40 | 1,139,500 |
| 2022-12-16 | $15.16 | $15.31 | $14.61 | $14.61 | $14.61 | 1,764,730 |
| 2022-12-15 | $14.80 | $15.44 | $14.80 | $15.30 | $15.30 | 1,823,500 |
| 2022-12-14 | $14.75 | $15.46 | $14.75 | $15.20 | $15.20 | 2,313,500 |
| 2022-12-13 | $15.20 | $15.31 | $14.63 | $14.73 | $14.73 | 1,686,900 |
| 2022-12-12 | $14.71 | $15.39 | $14.60 | $15.17 | $15.17 | 2,340,540 |
| 2022-12-09 | $14.72 | $14.95 | $14.56 | $14.70 | $14.70 | 1,553,300 |
| 2022-12-08 | $15.05 | $15.10 | $14.64 | $14.72 | $14.72 | 1,421,000 |
| 2022-12-07 | $15.34 | $15.34 | $14.86 | $14.88 | $14.88 | 1,609,000 |
| 2022-12-06 | $15.34 | $15.72 | $15.17 | $15.34 | $15.34 | 2,360,700 |
| 2022-12-05 | $15.27 | $15.50 | $14.95 | $15.29 | $15.29 | 2,561,500 |
| 2022-12-01 | $14.60 | $15.81 | $14.52 | $15.41 | $15.41 | 4,492,000 |
| 2022-11-30 | $14.49 | $14.64 | $14.15 | $14.52 | $14.52 | 2,556,000 |
| 2022-11-29 | $14.80 | $14.80 | $14.37 | $14.49 | $14.49 | 1,807,100 |
| 2022-11-28 | $14.49 | $14.94 | $14.33 | $14.59 | $14.59 | 3,892,490 |
| 2022-11-25 | $14.98 | $16.06 | $14.63 | $14.90 | $14.90 | 6,164,200 |
| 2022-11-24 | $14.64 | $15.06 | $14.62 | $14.76 | $14.76 | 2,427,500 |
| 2022-11-23 | $14.64 | $15.14 | $14.20 | $14.64 | $14.64 | 3,062,900 |
| 2022-11-22 | $15.15 | $15.30 | $14.83 | $14.84 | $14.84 | 1,638,400 |
| 2022-11-21 | $15.08 | $15.17 | $14.65 | $15.15 | $15.15 | 1,696,500 |
| 2022-11-18 | $15.35 | $15.52 | $14.90 | $15.00 | $15.00 | 2,733,700 |
| 2022-11-17 | $15.23 | $15.42 | $15.00 | $15.18 | $15.18 | 3,050,300 |
| 2022-11-16 | $15.29 | $15.51 | $15.16 | $15.41 | $15.41 | 3,062,760 |
| 2022-11-15 | $14.94 | $15.51 | $14.75 | $15.24 | $15.24 | 4,600,610 |
| 2022-11-14 | $15.14 | $15.33 | $14.65 | $14.97 | $14.97 | 3,516,100 |
| 2022-11-11 | $15.54 | $15.80 | $14.97 | $15.04 | $15.04 | 5,090,800 |
| 2022-11-10 | $15.56 | $15.98 | $15.25 | $15.55 | $15.55 | 4,072,400 |
| 2022-11-09 | $15.40 | $15.68 | $14.64 | $15.58 | $15.58 | 4,805,280 |
| 2022-11-08 | $15.23 | $15.45 | $14.87 | $15.16 | $15.16 | 4,079,400 |
| 2022-11-07 | $14.81 | $15.57 | $14.68 | $15.45 | $15.45 | 8,400,500 |
| 2022-11-04 | $14.66 | $15.25 | $14.60 | $14.85 | $14.85 | 6,950,700 |
| 2022-11-03 | $15.50 | $15.87 | $14.58 | $14.88 | $14.88 | 12,889,740 |
| 2022-11-02 | $14.14 | $15.46 | $14.14 | $15.46 | $15.46 | 7,224,660 |
| 2022-11-01 | $13.46 | $14.24 | $13.43 | $14.05 | $14.05 | 7,665,750 |
| 2022-10-31 | $13.45 | $13.76 | $13.13 | $13.23 | $13.23 | 8,532,400 |
| 2022-10-28 | $14.00 | $14.60 | $13.56 | $13.56 | $13.56 | 13,831,280 |
| 2022-10-27 | $13.01 | $13.56 | $13.01 | $13.56 | $13.56 | 2,205,490 |
| 2022-10-26 | $11.78 | $12.45 | $11.77 | $12.33 | $12.33 | 2,261,490 |
| 2022-10-25 | $11.81 | $12.26 | $11.70 | $11.81 | $11.81 | 1,771,500 |
| 2022-10-24 | $12.42 | $12.48 | $12.04 | $12.06 | $12.06 | 1,377,800 |
| 2022-10-21 | $12.06 | $12.20 | $11.96 | $12.14 | $12.14 | 919,300 |
| 2022-10-20 | $11.90 | $12.22 | $11.70 | $12.10 | $12.10 | 1,204,600 |
| 2022-10-19 | $11.88 | $12.12 | $11.88 | $11.91 | $11.91 | 929,300 |
| 2022-10-18 | $12.07 | $12.16 | $11.88 | $12.01 | $12.01 | 993,600 |
| 2022-10-17 | $11.63 | $12.08 | $11.62 | $12.07 | $12.07 | 1,698,600 |
| 2022-10-14 | $11.44 | $11.88 | $11.34 | $11.62 | $11.62 | 1,133,800 |
| 2022-10-13 | $11.31 | $11.60 | $11.20 | $11.44 | $11.44 | 1,468,300 |
| 2022-10-12 | $11.00 | $11.32 | $10.80 | $11.32 | $11.32 | 1,316,500 |
| 2022-10-11 | $10.84 | $11.04 | $10.64 | $10.92 | $10.92 | 848,400 |
| 2022-10-10 | $11.11 | $11.23 | $10.82 | $10.85 | $10.85 | 960,500 |
| 2022-09-30 | $11.05 | $11.30 | $11.00 | $11.11 | $11.11 | 1,117,800 |
| 2022-09-29 | $11.50 | $11.55 | $11.03 | $11.13 | $11.13 | 1,519,680 |
| 2022-09-28 | $11.49 | $11.60 | $11.35 | $11.36 | $11.36 | 1,056,180 |
| 2022-09-27 | $11.12 | $11.57 | $11.00 | $11.55 | $11.55 | 1,493,800 |
| 2022-09-26 | $11.33 | $11.38 | $10.85 | $11.08 | $11.08 | 1,504,600 |
| 2022-09-23 | $11.73 | $11.77 | $11.33 | $11.37 | $11.37 | 1,273,800 |
| 2022-09-22 | $11.94 | $11.99 | $11.66 | $11.74 | $11.74 | 802,740 |
| 2022-09-21 | $11.90 | $11.95 | $11.52 | $11.82 | $11.82 | 852,040 |
| 2022-09-20 | $11.74 | $11.88 | $11.72 | $11.80 | $11.80 | 833,640 |
| 2022-09-19 | $11.94 | $12.00 | $11.61 | $11.67 | $11.67 | 1,238,600 |
| 2022-09-16 | $12.02 | $12.17 | $11.93 | $11.93 | $11.93 | 1,287,800 |
| 2022-09-15 | $12.58 | $12.59 | $11.92 | $12.08 | $12.08 | 2,171,390 |
| 2022-09-14 | $12.36 | $12.48 | $12.30 | $12.47 | $12.47 | 957,520 |
| 2022-09-13 | $12.53 | $12.78 | $12.48 | $12.56 | $12.56 | 1,222,500 |
| 2022-09-12 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2022-09-09 | $12.44 | $12.58 | $12.30 | $12.48 | $12.48 | 1,566,570 |
| 2022-09-08 | $12.79 | $12.86 | $12.46 | $12.47 | $12.47 | 2,157,400 |
| 2022-09-07 | $12.82 | $13.09 | $12.66 | $12.79 | $12.79 | 2,031,600 |
| 2022-09-06 | $13.00 | $13.08 | $12.75 | $12.93 | $12.93 | 1,180,870 |
| 2022-09-05 | $13.18 | $13.22 | $12.81 | $12.91 | $12.91 | 1,661,800 |
| 2022-09-02 | $12.69 | $13.20 | $12.68 | $13.15 | $13.15 | 2,481,800 |
| 2022-09-01 | $12.64 | $13.02 | $12.64 | $12.71 | $12.71 | 2,236,430 |
| 2022-08-31 | $13.46 | $13.57 | $12.61 | $12.71 | $12.71 | 3,772,100 |
| 2022-08-30 | $13.19 | $13.71 | $13.16 | $13.34 | $13.34 | 3,131,120 |
| 2022-08-29 | $13.20 | $13.49 | $13.00 | $13.17 | $13.17 | 3,264,030 |
| 2022-08-26 | $13.51 | $14.48 | $13.43 | $13.55 | $13.55 | 5,233,700 |
| 2022-08-25 | $14.52 | $14.68 | $13.26 | $13.51 | $13.51 | 6,447,690 |
| 2022-08-24 | $15.24 | $15.28 | $14.37 | $14.43 | $14.43 | 7,250,580 |
| 2022-08-23 | $14.88 | $15.74 | $14.88 | $15.48 | $15.48 | 9,968,080 |
| 2022-08-22 | $14.89 | $15.73 | $14.61 | $15.23 | $15.23 | 11,004,640 |
| 2022-08-19 | $15.26 | $16.37 | $14.57 | $15.22 | $15.22 | 13,915,020 |
| 2022-08-18 | $13.54 | $14.88 | $13.41 | $14.88 | $14.88 | 5,990,240 |
| 2022-08-17 | $13.42 | $13.57 | $13.29 | $13.53 | $13.53 | 816,300 |
| 2022-08-16 | $13.55 | $13.55 | $13.37 | $13.44 | $13.44 | 948,200 |
| 2022-08-15 | $13.48 | $13.64 | $13.41 | $13.51 | $13.51 | 1,006,580 |
| 2022-08-12 | $13.80 | $13.80 | $13.45 | $13.51 | $13.51 | 1,338,800 |
| 2022-08-11 | $13.80 | $13.85 | $13.64 | $13.76 | $13.76 | 1,564,700 |
| 2022-08-10 | $13.65 | $13.85 | $13.49 | $13.62 | $13.62 | 1,116,500 |
| 2022-08-09 | $13.55 | $13.70 | $13.39 | $13.67 | $13.67 | 1,519,190 |
| 2022-08-08 | $13.07 | $13.69 | $13.00 | $13.61 | $13.61 | 2,279,060 |
| 2022-08-05 | $12.83 | $13.15 | $12.70 | $13.14 | $13.14 | 1,201,210 |
| 2022-08-04 | $12.77 | $12.80 | $12.49 | $12.73 | $12.73 | 1,090,000 |
| 2022-08-03 | $12.71 | $12.98 | $12.37 | $12.43 | $12.43 | 1,356,700 |
| 2022-08-02 | $13.25 | $13.29 | $12.49 | $12.63 | $12.63 | 1,614,400 |
| 2022-08-01 | $13.13 | $13.31 | $13.01 | $13.26 | $13.26 | 1,205,100 |
| 2022-07-29 | $13.07 | $13.24 | $12.95 | $13.15 | $13.15 | 2,099,600 |
| 2022-07-28 | $12.85 | $13.15 | $12.76 | $13.06 | $13.06 | 1,877,500 |
| 2022-07-27 | $12.58 | $12.87 | $12.53 | $12.80 | $12.80 | 988,000 |
| 2022-07-26 | $12.68 | $12.76 | $12.32 | $12.71 | $12.71 | 1,076,600 |
| 2022-07-25 | $12.90 | $12.93 | $12.56 | $12.64 | $12.64 | 707,290 |
| 2022-07-22 | $12.91 | $13.00 | $12.70 | $12.80 | $12.80 | 1,040,200 |
| 2022-07-21 | $12.89 | $13.13 | $12.66 | $12.86 | $12.86 | 1,530,300 |
| 2022-07-20 | $12.91 | $12.95 | $12.68 | $12.80 | $12.80 | 1,248,940 |
| 2022-07-19 | $12.86 | $12.98 | $12.76 | $12.91 | $12.91 | 982,600 |
| 2022-07-18 | $12.43 | $12.85 | $12.43 | $12.83 | $12.83 | 1,696,000 |
| 2022-07-15 | $12.41 | $12.65 | $12.27 | $12.34 | $12.34 | 991,000 |
| 2022-07-14 | $12.38 | $12.55 | $12.18 | $12.47 | $12.47 | 724,100 |
| 2022-07-13 | $12.15 | $12.44 | $12.03 | $12.38 | $12.38 | 899,300 |
| 2022-07-12 | $12.62 | $12.66 | $12.00 | $12.13 | $12.13 | 1,584,700 |
| 2022-07-11 | $12.65 | $12.72 | $12.40 | $12.60 | $12.60 | 1,321,000 |
| 2022-07-08 | $12.62 | $13.01 | $12.60 | $12.63 | $12.63 | 1,656,980 |
| 2022-07-07 | $12.73 | $12.83 | $12.50 | $12.61 | $12.61 | 1,345,800 |
| 2022-07-06 | $12.63 | $12.89 | $12.55 | $12.67 | $12.67 | 1,827,100 |
| 2022-07-05 | $12.85 | $13.14 | $12.52 | $12.69 | $12.69 | 2,498,700 |
| 2022-07-04 | $12.90 | $13.19 | $12.53 | $13.00 | $13.00 | 3,506,620 |
| 2022-07-01 | $12.54 | $12.74 | $12.47 | $12.50 | $12.50 | 1,471,240 |
| 2022-06-30 | $12.59 | $12.79 | $12.50 | $12.55 | $12.55 | 1,598,680 |
| 2022-06-29 | $12.71 | $13.09 | $12.50 | $12.55 | $12.55 | 2,223,500 |
| 2022-06-28 | $12.20 | $12.75 | $12.16 | $12.71 | $12.71 | 1,844,500 |
| 2022-06-27 | $12.65 | $12.65 | $12.14 | $12.21 | $12.21 | 1,537,330 |
| 2022-06-24 | $12.28 | $12.62 | $12.26 | $12.38 | $12.38 | 1,405,200 |
| 2022-06-23 | $11.74 | $12.38 | $11.65 | $12.30 | $12.30 | 3,304,290 |
| 2022-06-22 | $11.99 | $12.04 | $11.63 | $11.63 | $11.63 | 1,392,000 |
| 2022-06-21 | $12.03 | $12.15 | $11.82 | $12.01 | $12.01 | 1,229,500 |
| 2022-06-20 | $12.00 | $12.08 | $11.87 | $12.02 | $12.02 | 1,032,820 |
| 2022-06-17 | $11.80 | $11.95 | $11.69 | $11.92 | $11.92 | 1,210,000 |
| 2022-06-16 | $12.03 | $12.15 | $11.89 | $11.93 | $11.93 | 1,561,200 |
| 2022-06-15 | $12.06 | $12.22 | $12.00 | $12.00 | $12.00 | 1,427,300 |
| 2022-06-14 | $12.06 | $12.09 | $11.70 | $12.04 | $12.04 | 1,818,100 |
| 2022-06-13 | $12.05 | $12.24 | $12.02 | $12.10 | $12.10 | 1,072,500 |
| 2022-06-10 | $11.89 | $12.22 | $11.80 | $12.17 | $12.17 | 1,464,500 |
| 2022-06-09 | $12.29 | $12.29 | $11.85 | $11.97 | $11.97 | 1,638,100 |
| 2022-06-08 | $12.47 | $12.47 | $11.93 | $12.29 | $12.29 | 2,318,500 |
| 2022-06-07 | $12.75 | $12.78 | $12.31 | $12.40 | $12.40 | 2,336,800 |
| 2022-06-06 | $12.41 | $12.79 | $12.28 | $12.68 | $12.68 | 2,475,000 |
| 2022-06-02 | $12.28 | $12.68 | $12.20 | $12.46 | $12.46 | 2,020,680 |
| 2022-06-01 | $11.84 | $12.56 | $11.79 | $12.37 | $12.37 | 3,520,890 |
| 2022-05-31 | $11.48 | $12.08 | $11.23 | $11.94 | $11.94 | 2,875,500 |
| 2022-05-30 | $11.56 | $11.56 | $11.14 | $11.40 | $11.35 | 1,678,140 |
| 2022-05-27 | $11.37 | $11.66 | $11.14 | $11.25 | $11.20 | 2,359,890 |
| 2022-05-26 | $11.50 | $11.50 | $11.00 | $11.26 | $11.21 | 1,619,790 |
| 2022-05-25 | $11.20 | $11.41 | $11.15 | $11.30 | $11.25 | 1,515,180 |
| 2022-05-24 | $11.75 | $11.87 | $11.14 | $11.18 | $11.13 | 2,031,390 |
| 2022-05-23 | $11.75 | $11.92 | $11.61 | $11.75 | $11.70 | 2,071,100 |
| 2022-05-20 | $11.47 | $11.90 | $11.46 | $11.68 | $11.63 | 2,959,090 |
| 2022-05-19 | $11.08 | $11.46 | $11.00 | $11.41 | $11.36 | 2,519,990 |
| 2022-05-18 | $10.68 | $11.38 | $10.66 | $11.17 | $11.12 | 2,672,100 |
| 2022-05-17 | $10.78 | $10.91 | $10.59 | $10.73 | $10.69 | 1,238,720 |
| 2022-05-16 | $10.62 | $10.85 | $10.62 | $10.74 | $10.70 | 1,459,190 |
| 2022-05-13 | $10.53 | $10.77 | $10.47 | $10.58 | $10.54 | 1,624,800 |
| 2022-05-12 | $10.27 | $10.62 | $10.22 | $10.48 | $10.44 | 1,663,640 |
| 2022-05-11 | $10.30 | $10.76 | $10.26 | $10.27 | $10.23 | 2,426,190 |
| 2022-05-10 | $9.93 | $10.41 | $9.86 | $10.38 | $10.34 | 2,164,840 |
| 2022-05-09 | $9.99 | $10.35 | $9.86 | $10.07 | $10.03 | 2,481,780 |
| 2022-05-06 | $9.90 | $10.19 | $9.81 | $10.00 | $9.96 | 2,611,200 |
| 2022-05-05 | $10.13 | $10.38 | $10.06 | $10.28 | $10.24 | 1,263,200 |
| 2022-05-04 | $10.01 | $10.01 | $10.01 | $10.01 | $9.97 | 0 |
| 2022-05-03 | $10.01 | $10.01 | $10.01 | $10.01 | $9.97 | 0 |
| 2022-04-29 | $9.53 | $10.15 | $9.49 | $10.01 | $9.97 | 1,680,700 |
| 2022-04-28 | $9.61 | $9.79 | $9.25 | $9.44 | $9.40 | 1,301,110 |
| 2022-04-27 | $9.50 | $9.83 | $9.04 | $9.67 | $9.63 | 2,328,090 |
| 2022-04-26 | $10.83 | $10.87 | $9.85 | $9.86 | $9.82 | 2,124,500 |
| 2022-04-25 | $11.69 | $11.70 | $10.87 | $10.94 | $10.89 | 880,700 |
| 2022-04-22 | $11.97 | $12.06 | $11.71 | $11.80 | $11.75 | 672,300 |
| 2022-04-21 | $12.35 | $12.41 | $11.96 | $12.03 | $11.98 | 812,400 |
| 2022-04-20 | $12.44 | $12.58 | $12.31 | $12.35 | $12.30 | 523,100 |
| 2022-04-19 | $12.34 | $12.47 | $12.26 | $12.44 | $12.39 | 442,300 |
| 2022-04-18 | $12.25 | $12.43 | $12.03 | $12.40 | $12.35 | 714,310 |
| 2022-04-15 | $12.30 | $12.33 | $12.06 | $12.20 | $12.15 | 1,160,500 |
| 2022-04-14 | $12.28 | $12.40 | $12.22 | $12.38 | $12.33 | 626,700 |
| 2022-04-13 | $12.38 | $12.44 | $12.26 | $12.26 | $12.21 | 398,700 |
| 2022-04-12 | $12.11 | $12.51 | $12.11 | $12.50 | $12.45 | 960,400 |
| 2022-04-11 | $12.60 | $12.70 | $12.17 | $12.27 | $12.22 | 1,330,900 |
| 2022-04-08 | $12.94 | $12.98 | $12.61 | $12.67 | $12.62 | 812,300 |
| 2022-04-07 | $13.18 | $13.28 | $12.88 | $12.88 | $12.83 | 974,400 |
| 2022-04-06 | $13.10 | $13.34 | $13.00 | $13.24 | $13.18 | 941,870 |
| 2022-04-05 | $13.14 | $13.14 | $13.14 | $13.14 | $13.09 | 0 |
| 2022-04-04 | $13.14 | $13.14 | $13.14 | $13.14 | $13.09 | 0 |
| 2022-04-01 | $13.20 | $13.30 | $13.06 | $13.14 | $13.09 | 987,000 |
| 2022-03-31 | $13.17 | $13.43 | $13.17 | $13.28 | $13.22 | 753,900 |
| 2022-03-30 | $13.18 | $13.28 | $13.07 | $13.28 | $13.22 | 695,600 |
| 2022-03-29 | $13.40 | $13.41 | $12.99 | $13.05 | $13.00 | 775,600 |
| 2022-03-28 | $13.55 | $13.59 | $13.22 | $13.28 | $13.22 | 786,010 |
| 2022-03-25 | $13.44 | $13.76 | $13.42 | $13.52 | $13.46 | 1,203,800 |
| 2022-03-24 | $13.73 | $13.78 | $13.40 | $13.44 | $13.38 | 1,000,600 |
| 2022-03-23 | $13.70 | $14.10 | $13.66 | $13.80 | $13.74 | 1,350,150 |
| 2022-03-22 | $13.58 | $13.78 | $13.53 | $13.68 | $13.62 | 1,106,300 |
| 2022-03-21 | $13.48 | $13.62 | $13.25 | $13.58 | $13.52 | 1,048,000 |
| 2022-03-18 | $13.30 | $13.43 | $13.26 | $13.41 | $13.35 | 788,240 |
| 2022-03-17 | $13.24 | $13.50 | $13.23 | $13.32 | $13.26 | 1,423,400 |
| 2022-03-16 | $12.90 | $13.23 | $12.49 | $13.12 | $13.07 | 1,527,500 |
| 2022-03-15 | $13.03 | $13.20 | $12.60 | $12.73 | $12.68 | 1,155,100 |
| 2022-03-14 | $13.60 | $13.60 | $13.05 | $13.10 | $13.05 | 1,063,900 |
| 2022-03-11 | $13.14 | $13.69 | $12.50 | $13.60 | $13.54 | 1,470,000 |
| 2022-03-10 | $13.14 | $13.43 | $13.14 | $13.20 | $13.14 | 1,283,500 |
| 2022-03-09 | $13.20 | $13.30 | $12.45 | $12.96 | $12.91 | 1,542,600 |
| 2022-03-08 | $13.69 | $13.69 | $13.05 | $13.12 | $13.07 | 1,392,000 |
| 2022-03-07 | $13.90 | $13.98 | $13.57 | $13.61 | $13.55 | 1,185,450 |
| 2022-03-04 | $13.93 | $14.20 | $13.85 | $13.94 | $13.88 | 1,075,800 |
| 2022-03-03 | $14.07 | $14.12 | $14.00 | $14.08 | $14.02 | 762,690 |
| 2022-03-02 | $13.90 | $14.05 | $13.90 | $14.03 | $13.97 | 607,900 |
| 2022-03-01 | $13.95 | $14.09 | $13.91 | $14.00 | $13.94 | 808,100 |
| 2022-02-28 | $13.96 | $14.10 | $13.59 | $13.89 | $13.83 | 1,044,090 |
| 2022-02-25 | $13.81 | $14.16 | $13.81 | $13.96 | $13.90 | 1,350,290 |
| 2022-02-24 | $14.26 | $14.31 | $13.45 | $13.70 | $13.64 | 2,498,700 |
| 2022-02-23 | $14.00 | $14.26 | $13.98 | $14.25 | $14.19 | 1,409,420 |
| 2022-02-22 | $14.18 | $14.24 | $13.93 | $13.98 | $13.92 | 1,369,300 |
| 2022-02-21 | $14.07 | $14.31 | $14.00 | $14.27 | $14.21 | 1,409,490 |
| 2022-02-18 | $13.98 | $14.15 | $13.88 | $14.10 | $14.04 | 971,400 |
| 2022-02-17 | $14.14 | $14.15 | $13.93 | $13.98 | $13.92 | 1,337,100 |
| 2022-02-16 | $14.06 | $14.18 | $13.88 | $14.11 | $14.05 | 1,342,100 |
| 2022-02-15 | $14.01 | $14.15 | $13.83 | $13.98 | $13.92 | 910,800 |
| 2022-02-14 | $14.11 | $14.23 | $13.92 | $13.97 | $13.91 | 1,116,100 |
| 2022-02-11 | $14.42 | $14.50 | $14.03 | $14.05 | $13.99 | 1,275,900 |
| 2022-02-10 | $14.74 | $14.74 | $14.42 | $14.42 | $14.36 | 1,440,180 |
| 2022-02-09 | $14.38 | $14.90 | $14.38 | $14.73 | $14.67 | 1,533,000 |
| 2022-02-08 | $14.25 | $14.56 | $14.12 | $14.42 | $14.36 | 1,322,910 |
| 2022-02-07 | $14.55 | $14.55 | $14.11 | $14.26 | $14.20 | 1,278,000 |
| 2022-02-04 | $14.26 | $14.26 | $14.26 | $14.26 | $14.20 | 0 |
| 2022-02-03 | $14.26 | $14.26 | $14.26 | $14.26 | $14.20 | 0 |
| 2022-02-02 | $14.26 | $14.26 | $14.26 | $14.26 | $14.20 | 0 |
| 2022-02-01 | $14.26 | $14.26 | $14.26 | $14.26 | $14.20 | 0 |
| 2022-01-28 | $14.03 | $14.51 | $14.00 | $14.26 | $14.20 | 1,162,100 |
| 2022-01-27 | $14.70 | $14.72 | $14.08 | $14.09 | $14.03 | 1,404,700 |
| 2022-01-26 | $14.38 | $14.65 | $14.34 | $14.64 | $14.58 | 1,663,890 |
| 2022-01-25 | $15.29 | $15.29 | $14.30 | $14.35 | $14.29 | 1,934,830 |
| 2022-01-24 | $15.48 | $15.52 | $15.16 | $15.22 | $15.16 | 1,383,500 |
| 2022-01-21 | $15.83 | $16.01 | $15.27 | $15.54 | $15.48 | 2,506,340 |
| 2022-01-20 | $17.07 | $17.20 | $15.64 | $15.79 | $15.72 | 5,630,100 |
| 2022-01-19 | $17.26 | $17.37 | $16.90 | $17.20 | $17.13 | 2,143,640 |
| 2022-01-18 | $18.43 | $18.43 | $17.04 | $17.20 | $17.13 | 6,607,060 |
| 2022-01-17 | $17.95 | $18.44 | $17.60 | $18.43 | $18.35 | 5,364,100 |
| 2022-01-14 | $17.50 | $18.46 | $17.38 | $17.90 | $17.83 | 5,913,900 |
| 2022-01-13 | $17.53 | $17.76 | $17.15 | $17.44 | $17.37 | 3,507,380 |
| 2022-01-12 | $16.99 | $17.75 | $16.86 | $17.52 | $17.45 | 5,028,420 |
| 2022-01-11 | $16.68 | $17.52 | $16.60 | $16.85 | $16.78 | 3,295,090 |
| 2022-01-10 | $16.68 | $17.15 | $16.18 | $16.75 | $16.68 | 2,741,900 |
| 2022-01-07 | $17.56 | $17.66 | $16.60 | $16.68 | $16.61 | 5,954,970 |
| 2022-01-06 | $17.36 | $17.69 | $17.15 | $17.56 | $17.49 | 5,112,990 |
| 2022-01-05 | $17.11 | $17.63 | $16.93 | $17.53 | $17.46 | 7,296,500 |
| 2022-01-04 | $16.60 | $17.98 | $16.25 | $17.26 | $17.19 | 9,715,710 |
| 2022-01-03 | $16.39 | $16.39 | $16.39 | $16.39 | $16.32 | 0 |
| 2021-12-31 | $16.63 | $17.44 | $16.22 | $16.39 | $16.32 | 8,126,710 |
| 2021-12-30 | $16.50 | $17.04 | $16.48 | $16.64 | $16.57 | 2,822,700 |
| 2021-12-29 | $17.07 | $17.08 | $16.44 | $16.60 | $16.53 | 3,779,700 |
| 2021-12-28 | $17.03 | $17.56 | $16.81 | $16.97 | $16.90 | 4,670,600 |
| 2021-12-27 | $16.89 | $17.36 | $16.63 | $17.11 | $17.04 | 3,685,460 |
| 2021-12-24 | $17.00 | $17.40 | $16.68 | $17.10 | $17.03 | 5,456,490 |
| 2021-12-23 | $17.02 | $17.26 | $16.72 | $17.00 | $16.93 | 4,297,230 |
| 2021-12-22 | $16.29 | $17.27 | $16.01 | $16.89 | $16.82 | 9,189,050 |
| 2021-12-21 | $15.81 | $17.35 | $15.81 | $16.70 | $16.63 | 9,047,660 |
| 2021-12-20 | $16.22 | $16.42 | $15.72 | $15.77 | $15.70 | 3,051,000 |
| 2021-12-17 | $16.61 | $16.61 | $16.16 | $16.34 | $16.27 | 2,001,700 |
| 2021-12-16 | $16.82 | $16.89 | $16.36 | $16.55 | $16.48 | 2,221,840 |
| 2021-12-15 | $17.45 | $17.60 | $16.55 | $16.62 | $16.55 | 3,782,100 |
| 2021-12-14 | $16.78 | $17.92 | $16.72 | $17.18 | $17.11 | 5,054,200 |
| 2021-12-13 | $16.65 | $17.20 | $16.52 | $16.98 | $16.91 | 4,912,900 |
| 2021-12-10 | $15.55 | $16.75 | $15.38 | $16.63 | $16.56 | 5,722,890 |
| 2021-12-09 | $15.60 | $16.18 | $15.48 | $15.55 | $15.49 | 2,531,110 |
| 2021-12-08 | $15.58 | $15.77 | $15.31 | $15.60 | $15.53 | 3,093,900 |
| 2021-12-07 | $16.15 | $16.30 | $15.35 | $15.47 | $15.41 | 4,577,600 |
| 2021-12-06 | $15.82 | $16.69 | $15.50 | $16.00 | $15.93 | 6,417,010 |
| 2021-12-03 | $15.81 | $15.81 | $15.81 | $15.81 | $15.74 | 4,354,800 |
| 2021-12-02 | $15.66 | $15.66 | $15.66 | $15.66 | $15.59 | 5,489,900 |
| 2021-12-01 | $16.80 | $17.24 | $16.45 | $16.68 | $16.61 | 7,648,460 |
| 2021-11-30 | $17.00 | $17.28 | $16.72 | $16.88 | $16.81 | 6,301,000 |
| 2021-11-29 | $16.61 | $17.25 | $16.30 | $16.86 | $16.79 | 6,858,800 |
| 2021-11-26 | $16.50 | $17.00 | $16.22 | $16.73 | $16.66 | 4,073,000 |
| 2021-11-25 | $16.66 | $16.89 | $16.47 | $16.67 | $16.60 | 3,032,700 |
| 2021-11-24 | $16.61 | $17.18 | $16.33 | $16.80 | $16.73 | 4,717,740 |
| 2021-11-23 | $17.17 | $17.27 | $16.63 | $16.71 | $16.64 | 3,955,600 |
| 2021-11-22 | $17.06 | $17.23 | $16.80 | $17.15 | $17.08 | 4,727,080 |
| 2021-11-19 | $17.21 | $18.65 | $16.77 | $17.28 | $17.21 | 17,290,500 |
| 2021-11-18 | $17.68 | $17.98 | $16.94 | $17.71 | $17.64 | 8,545,130 |
| 2021-11-17 | $16.07 | $17.62 | $15.90 | $17.62 | $17.55 | 11,022,820 |
| 2021-11-16 | $16.50 | $16.55 | $16.02 | $16.02 | $15.95 | 3,357,430 |
| 2021-11-15 | $15.66 | $16.53 | $15.51 | $16.38 | $16.31 | 6,850,610 |
| 2021-11-12 | $15.97 | $15.98 | $15.34 | $15.66 | $15.59 | 5,524,900 |
| 2021-11-11 | $15.05 | $16.08 | $15.05 | $15.87 | $15.80 | 5,687,790 |
| 2021-11-10 | $15.17 | $15.62 | $15.06 | $15.59 | $15.52 | 6,151,570 |
| 2021-11-09 | $15.62 | $15.62 | $15.04 | $15.29 | $15.23 | 7,104,700 |
| 2021-11-08 | $15.55 | $16.59 | $15.11 | $16.00 | $15.93 | 14,669,300 |
| 2021-11-05 | $13.74 | $13.74 | $13.74 | $13.74 | $13.68 | 7,035,200 |
| 2021-11-04 | $13.80 | $13.83 | $13.54 | $13.74 | $13.68 | 1,218,310 |
| 2021-11-03 | $13.20 | $13.58 | $13.20 | $13.47 | $13.41 | 961,790 |
| 2021-11-02 | $13.17 | $13.72 | $13.17 | $13.32 | $13.26 | 1,543,090 |
| 2021-11-01 | $12.90 | $13.32 | $12.79 | $13.21 | $13.15 | 963,070 |
| 2021-10-29 | $12.71 | $12.93 | $12.70 | $12.89 | $12.84 | 518,100 |
| 2021-10-28 | $12.78 | $13.00 | $12.70 | $12.70 | $12.65 | 821,400 |
| 2021-10-27 | $13.26 | $13.40 | $12.81 | $13.02 | $12.97 | 1,908,860 |
| 2021-10-26 | $13.39 | $13.58 | $13.28 | $13.53 | $13.47 | 1,108,340 |
| 2021-10-25 | $13.19 | $13.42 | $13.17 | $13.36 | $13.30 | 493,600 |
| 2021-10-22 | $13.56 | $13.58 | $13.18 | $13.19 | $13.13 | 1,002,200 |
| 2021-10-21 | $13.70 | $13.70 | $13.58 | $13.58 | $13.52 | 569,600 |
| 2021-10-20 | $13.68 | $13.76 | $13.59 | $13.62 | $13.56 | 541,370 |
| 2021-10-19 | $13.79 | $13.83 | $13.64 | $13.69 | $13.63 | 644,170 |
| 2021-10-18 | $13.62 | $13.77 | $13.50 | $13.65 | $13.59 | 618,700 |
| 2021-10-15 | $13.70 | $13.77 | $13.61 | $13.62 | $13.56 | 545,400 |
| 2021-10-14 | $13.75 | $13.75 | $13.60 | $13.66 | $13.60 | 519,880 |
| 2021-10-13 | $13.65 | $13.75 | $13.56 | $13.71 | $13.65 | 759,520 |
| 2021-10-12 | $13.71 | $13.77 | $13.46 | $13.68 | $13.62 | 864,720 |
| 2021-10-11 | $13.88 | $13.91 | $13.62 | $13.69 | $13.63 | 1,337,820 |
| 2021-10-08 | $13.16 | $14.22 | $13.12 | $13.99 | $13.93 | 3,926,030 |
| 2021-10-07 | $13.11 | $13.11 | $13.11 | $13.11 | $13.06 | 0 |
| 2021-10-06 | $13.11 | $13.11 | $13.11 | $13.11 | $13.06 | 0 |
| 2021-09-30 | $12.93 | $13.15 | $12.87 | $13.11 | $13.06 | 746,140 |
| 2021-09-29 | $13.13 | $13.18 | $12.82 | $12.86 | $12.81 | 1,245,920 |
| 2021-09-28 | $13.00 | $13.10 | $12.91 | $13.08 | $13.03 | 783,870 |
| 2021-09-27 | $13.29 | $13.38 | $12.88 | $12.95 | $12.90 | 1,628,970 |
| 2021-09-24 | $13.50 | $13.50 | $13.26 | $13.29 | $13.23 | 1,052,150 |
| 2021-09-23 | $13.30 | $13.52 | $13.27 | $13.48 | $13.42 | 1,380,250 |
| 2021-09-22 | $13.39 | $13.47 | $13.18 | $13.31 | $13.25 | 1,808,520 |
| 2021-09-21 | $13.43 | $13.43 | $13.43 | $13.43 | $13.37 | 0 |
| 2021-09-20 | $13.43 | $13.43 | $13.43 | $13.43 | $13.37 | 0 |
| 2021-09-17 | $13.79 | $13.84 | $13.26 | $13.43 | $13.37 | 3,072,680 |
| 2021-09-16 | $13.92 | $14.05 | $13.71 | $13.79 | $13.73 | 1,872,440 |
| 2021-09-15 | $14.11 | $14.11 | $13.90 | $13.92 | $13.86 | 1,886,320 |
| 2021-09-14 | $14.32 | $14.42 | $14.00 | $14.00 | $13.94 | 2,171,020 |
| 2021-09-13 | $14.70 | $14.70 | $14.30 | $14.32 | $14.26 | 1,994,730 |
| 2021-09-10 | $14.58 | $14.74 | $14.54 | $14.60 | $14.54 | 1,766,800 |
| 2021-09-09 | $14.73 | $14.73 | $14.49 | $14.54 | $14.48 | 1,903,000 |
| 2021-09-08 | $14.63 | $14.78 | $14.56 | $14.74 | $14.68 | 1,722,790 |
| 2021-09-07 | $14.60 | $14.81 | $14.51 | $14.66 | $14.60 | 1,848,640 |
| 2021-09-06 | $14.53 | $14.77 | $14.41 | $14.75 | $14.69 | 2,075,900 |
| 2021-09-03 | $14.32 | $14.60 | $14.32 | $14.55 | $14.49 | 2,487,690 |
| 2021-09-02 | $14.68 | $14.68 | $14.29 | $14.33 | $14.27 | 4,212,120 |
| 2021-09-01 | $14.85 | $15.11 | $14.43 | $14.68 | $14.62 | 3,137,600 |
| 2021-08-31 | $15.76 | $15.76 | $14.95 | $15.10 | $15.04 | 2,606,150 |
| 2021-08-30 | $16.26 | $16.46 | $15.37 | $15.53 | $15.47 | 4,206,720 |
| 2021-08-27 | $16.48 | $16.48 | $16.00 | $16.23 | $16.16 | 2,519,700 |
| 2021-08-26 | $16.10 | $16.55 | $15.86 | $16.16 | $16.09 | 5,463,130 |
| 2021-08-25 | $15.45 | $16.25 | $15.39 | $16.10 | $16.03 | 6,409,790 |
| 2021-08-24 | $15.30 | $16.00 | $15.30 | $15.65 | $15.58 | 5,506,000 |
| 2021-08-23 | $14.96 | $15.66 | $14.83 | $15.60 | $15.53 | 7,709,800 |
| 2021-08-20 | $14.80 | $15.00 | $14.62 | $14.90 | $14.84 | 4,172,080 |
| 2021-08-19 | $15.12 | $15.15 | $14.77 | $14.92 | $14.86 | 5,391,990 |
| 2021-08-18 | $15.52 | $15.80 | $15.07 | $15.26 | $15.20 | 6,981,250 |
| 2021-08-17 | $16.49 | $16.70 | $15.94 | $16.03 | $15.96 | 5,812,560 |
| 2021-08-16 | $17.16 | $17.26 | $16.56 | $16.60 | $16.53 | 6,260,000 |
| 2021-08-13 | $16.57 | $17.45 | $16.53 | $16.90 | $16.83 | 11,471,920 |
| 2021-08-12 | $18.60 | $18.60 | $16.50 | $16.50 | $16.43 | 20,223,700 |
| 2021-08-11 | $17.52 | $18.00 | $17.52 | $18.00 | $17.92 | 5,857,300 |
| 2021-08-10 | $14.87 | $16.36 | $14.87 | $16.36 | $16.29 | 7,883,620 |
| 2021-08-09 | $14.76 | $15.04 | $14.73 | $14.87 | $14.81 | 1,888,640 |
| 2021-08-06 | $14.50 | $14.96 | $14.31 | $14.88 | $14.82 | 3,750,450 |
| 2021-08-05 | $14.64 | $14.68 | $14.42 | $14.51 | $14.45 | 2,367,490 |
| 2021-08-04 | $14.80 | $14.95 | $14.57 | $14.68 | $14.62 | 2,481,750 |
| 2021-08-03 | $15.30 | $15.30 | $14.59 | $14.64 | $14.58 | 3,668,630 |
| 2021-08-02 | $15.04 | $15.18 | $14.83 | $14.98 | $14.92 | 3,545,500 |
| 2021-07-30 | $14.81 | $15.27 | $14.72 | $15.21 | $15.15 | 5,523,500 |
| 2021-07-29 | $14.52 | $14.95 | $14.35 | $14.89 | $14.83 | 3,628,640 |
| 2021-07-28 | $14.55 | $14.83 | $13.90 | $14.31 | $14.25 | 3,517,820 |
| 2021-07-27 | $15.08 | $15.08 | $14.62 | $14.71 | $14.65 | 5,010,090 |
| 2021-07-26 | $14.44 | $15.30 | $14.12 | $15.05 | $14.99 | 6,929,560 |
| 2021-07-23 | $14.70 | $14.87 | $14.36 | $14.40 | $14.34 | 4,565,530 |
| 2021-07-22 | $14.12 | $14.69 | $14.02 | $14.62 | $14.56 | 5,032,880 |
| 2021-07-21 | $13.90 | $14.17 | $13.82 | $14.09 | $14.03 | 2,190,140 |
| 2021-07-20 | $13.78 | $13.88 | $13.60 | $13.86 | $13.80 | 821,740 |
| 2021-07-19 | $13.64 | $13.82 | $13.58 | $13.76 | $13.70 | 919,170 |
| 2021-07-16 | $13.95 | $14.00 | $13.70 | $13.73 | $13.67 | 1,145,200 |
| 2021-07-15 | $14.10 | $14.16 | $13.69 | $13.78 | $13.72 | 1,327,900 |
| 2021-07-14 | $14.10 | $14.19 | $13.99 | $14.00 | $13.94 | 1,328,600 |
| 2021-07-13 | $14.04 | $14.12 | $13.88 | $14.06 | $14.00 | 922,510 |
| 2021-07-12 | $13.98 | $14.10 | $13.97 | $14.04 | $13.98 | 1,149,700 |
| 2021-07-09 | $13.74 | $13.97 | $13.72 | $13.95 | $13.89 | 733,370 |
| 2021-07-08 | $13.93 | $13.96 | $13.78 | $13.84 | $13.78 | 863,800 |
| 2021-07-07 | $13.79 | $13.95 | $13.73 | $13.93 | $13.87 | 863,120 |
| 2021-07-06 | $13.72 | $13.86 | $13.68 | $13.80 | $13.74 | 935,000 |
| 2021-07-05 | $13.58 | $13.76 | $13.51 | $13.76 | $13.70 | 1,139,500 |
| 2021-07-02 | $13.92 | $13.92 | $13.58 | $13.58 | $13.52 | 1,889,400 |
| 2021-07-01 | $14.26 | $14.26 | $13.92 | $13.93 | $13.87 | 1,537,700 |
| 2021-06-30 | $14.02 | $14.25 | $14.02 | $14.17 | $14.11 | 1,302,760 |
| 2021-06-29 | $14.30 | $14.36 | $14.01 | $14.07 | $14.01 | 1,808,400 |
| 2021-06-28 | $14.17 | $14.31 | $14.00 | $14.30 | $14.24 | 2,191,880 |
| 2021-06-25 | $14.17 | $14.23 | $14.02 | $14.17 | $14.11 | 1,467,100 |
| 2021-06-24 | $14.36 | $14.36 | $14.15 | $14.20 | $14.14 | 1,322,540 |
| 2021-06-23 | $14.16 | $14.35 | $14.07 | $14.32 | $14.26 | 2,228,170 |
| 2021-06-22 | $14.12 | $14.20 | $14.07 | $14.12 | $14.06 | 1,296,400 |
| 2021-06-21 | $14.00 | $14.15 | $13.97 | $14.11 | $14.05 | 947,900 |
| 2021-06-18 | $14.21 | $14.21 | $13.98 | $14.07 | $14.01 | 1,365,190 |
| 2021-06-17 | $14.03 | $14.28 | $13.88 | $14.20 | $14.14 | 1,229,700 |
| 2021-06-16 | $14.27 | $14.38 | $13.98 | $14.01 | $13.95 | 1,345,710 |
| 2021-06-15 | $14.18 | $14.30 | $13.90 | $14.27 | $14.21 | 1,853,790 |
| 2021-06-14 | $14.14 | $14.14 | $14.14 | $14.14 | $14.08 | 0 |
| 2021-06-11 | $14.46 | $14.46 | $14.10 | $14.14 | $14.08 | 2,339,590 |
| 2021-06-10 | $14.43 | $14.47 | $14.34 | $14.46 | $14.40 | 1,297,890 |
| 2021-06-09 | $14.55 | $14.57 | $14.34 | $14.44 | $14.38 | 1,470,880 |
| 2021-06-08 | $14.51 | $14.63 | $14.45 | $14.61 | $14.43 | 2,366,890 |
| 2021-06-07 | $14.27 | $14.56 | $14.25 | $14.52 | $14.34 | 1,989,400 |
| 2021-06-04 | $14.35 | $14.36 | $14.18 | $14.22 | $14.04 | 1,574,400 |
| 2021-06-03 | $14.38 | $14.44 | $14.33 | $14.37 | $14.19 | 1,331,400 |
| 2021-06-02 | $14.59 | $14.59 | $14.36 | $14.37 | $14.19 | 2,051,640 |
| 2021-06-01 | $14.52 | $14.67 | $14.41 | $14.59 | $14.41 | 2,081,340 |
| 2021-05-31 | $14.37 | $14.53 | $14.19 | $14.52 | $14.34 | 2,025,300 |
| 2021-05-28 | $14.62 | $14.70 | $14.31 | $14.37 | $14.19 | 3,041,800 |
| 2021-05-27 | $14.55 | $14.88 | $14.46 | $14.61 | $14.43 | 4,523,900 |
| 2021-05-26 | $14.54 | $14.56 | $14.41 | $14.49 | $14.31 | 2,242,100 |
| 2021-05-25 | $14.43 | $14.58 | $14.40 | $14.55 | $14.37 | 2,403,340 |
| 2021-05-24 | $14.33 | $14.79 | $14.18 | $14.51 | $14.33 | 3,781,890 |
| 2021-05-21 | $14.25 | $14.35 | $14.18 | $14.29 | $14.11 | 1,441,590 |
| 2021-05-20 | $14.47 | $14.47 | $14.15 | $14.27 | $14.09 | 2,704,080 |
| 2021-05-19 | $14.51 | $14.53 | $14.20 | $14.42 | $14.24 | 2,138,010 |
| 2021-05-18 | $14.30 | $14.59 | $14.16 | $14.49 | $14.31 | 2,807,590 |
| 2021-05-17 | $15.54 | $15.58 | $14.40 | $14.45 | $14.27 | 8,072,200 |
| 2021-05-14 | $15.66 | $16.02 | $15.52 | $15.71 | $15.52 | 4,110,790 |
| 2021-05-13 | $15.77 | $15.99 | $15.64 | $15.71 | $15.52 | 3,508,100 |
| 2021-05-12 | $16.30 | $16.33 | $15.43 | $15.98 | $15.78 | 6,786,170 |
| 2021-05-11 | $16.71 | $17.08 | $16.15 | $16.34 | $16.14 | 7,796,070 |
| 2021-05-10 | $15.66 | $17.51 | $15.64 | $17.06 | $16.85 | 12,564,660 |
| 2021-05-07 | $15.79 | $16.26 | $15.56 | $15.92 | $15.72 | 7,184,890 |
| 2021-05-06 | $14.65 | $16.29 | $14.65 | $15.71 | $15.52 | 8,486,800 |
| 2021-05-05 | $14.82 | $14.82 | $14.82 | $14.82 | $14.64 | 0 |
| 2021-05-04 | $14.82 | $14.82 | $14.82 | $14.82 | $14.64 | 0 |
| 2021-04-30 | $14.55 | $15.05 | $14.33 | $14.82 | $14.64 | 3,093,100 |
| 2021-04-29 | $14.49 | $14.88 | $14.34 | $14.68 | $14.50 | 3,537,430 |
| 2021-04-28 | $14.05 | $14.52 | $14.01 | $14.47 | $14.29 | 2,769,020 |
| 2021-04-27 | $14.23 | $14.37 | $13.90 | $14.13 | $13.96 | 2,021,300 |
| 2021-04-26 | $14.39 | $14.56 | $14.21 | $14.28 | $14.10 | 2,659,560 |
| 2021-04-23 | $15.37 | $15.37 | $14.40 | $14.46 | $14.28 | 5,036,570 |
| 2021-04-22 | $15.17 | $15.48 | $15.11 | $15.42 | $15.23 | 3,568,260 |
| 2021-04-21 | $15.15 | $15.38 | $15.00 | $15.17 | $14.98 | 2,908,530 |
| 2021-04-20 | $15.47 | $15.56 | $15.06 | $15.22 | $15.03 | 4,916,950 |
| 2021-04-19 | $15.39 | $15.74 | $15.26 | $15.59 | $15.40 | 5,114,640 |
| 2021-04-16 | $15.45 | $15.58 | $15.21 | $15.49 | $15.30 | 5,369,000 |
| 2021-04-15 | $15.99 | $15.99 | $15.44 | $15.72 | $15.53 | 9,432,280 |
| 2021-04-14 | $14.62 | $16.29 | $14.62 | $16.29 | $16.09 | 9,035,600 |
| 2021-04-13 | $15.60 | $15.60 | $14.75 | $14.81 | $14.63 | 5,813,220 |
| 2021-04-12 | $15.30 | $16.03 | $15.06 | $15.81 | $15.61 | 7,272,700 |
| 2021-04-09 | $14.73 | $16.32 | $14.73 | $15.37 | $15.18 | 5,793,500 |
| 2021-04-08 | $15.41 | $15.55 | $14.78 | $14.84 | $14.66 | 4,860,680 |
| 2021-04-07 | $15.14 | $15.71 | $14.92 | $15.52 | $15.33 | 6,181,070 |
| 2021-04-06 | $15.18 | $15.19 | $14.91 | $15.14 | $14.95 | 4,701,480 |
| 2021-04-05 | $15.22 | $15.22 | $15.22 | $15.22 | $15.03 | 0 |
| 2021-04-02 | $14.60 | $15.70 | $14.45 | $15.22 | $15.03 | 8,159,550 |
| 2021-04-01 | $14.48 | $15.18 | $14.28 | $14.60 | $14.42 | 3,843,960 |
| 2021-03-31 | $14.03 | $14.55 | $14.02 | $14.54 | $14.36 | 3,988,180 |
| 2021-03-30 | $14.11 | $14.73 | $14.10 | $14.21 | $14.03 | 3,266,800 |
| 2021-03-29 | $14.04 | $14.26 | $13.89 | $14.08 | $13.91 | 1,558,560 |
| 2021-03-26 | $13.96 | $14.14 | $13.84 | $14.07 | $13.90 | 1,721,500 |
| 2021-03-25 | $14.01 | $14.28 | $13.87 | $13.90 | $13.73 | 1,494,800 |
| 2021-03-24 | $13.85 | $14.15 | $13.80 | $14.07 | $13.90 | 1,551,230 |
| 2021-03-23 | $14.18 | $14.25 | $13.81 | $13.88 | $13.71 | 2,079,500 |
| 2021-03-22 | $14.01 | $14.38 | $13.91 | $14.27 | $14.09 | 3,219,340 |
| 2021-03-19 | $13.61 | $14.13 | $13.52 | $14.01 | $13.84 | 3,054,930 |
| 2021-03-18 | $13.79 | $13.79 | $13.59 | $13.70 | $13.53 | 1,176,470 |
| 2021-03-17 | $13.50 | $13.74 | $13.41 | $13.71 | $13.54 | 1,306,300 |
| 2021-03-16 | $13.32 | $13.63 | $13.27 | $13.51 | $13.34 | 926,890 |
| 2021-03-15 | $13.29 | $13.35 | $13.20 | $13.31 | $13.15 | 728,400 |
| 2021-03-12 | $13.40 | $13.40 | $13.25 | $13.29 | $13.13 | 845,900 |
| 2021-03-11 | $13.20 | $13.47 | $13.19 | $13.42 | $13.25 | 767,100 |
| 2021-03-10 | $13.49 | $13.53 | $13.21 | $13.27 | $13.11 | 1,033,200 |
| 2021-03-09 | $13.93 | $13.93 | $13.27 | $13.40 | $13.23 | 1,694,680 |
| 2021-03-08 | $13.99 | $14.14 | $13.84 | $13.86 | $13.69 | 1,451,490 |
| 2021-03-05 | $13.80 | $13.99 | $13.73 | $13.96 | $13.79 | 1,081,510 |
| 2021-03-04 | $14.05 | $14.09 | $13.78 | $13.80 | $13.63 | 1,211,870 |
| 2021-03-03 | $13.94 | $14.02 | $13.80 | $14.02 | $13.85 | 1,261,310 |
| 2021-03-02 | $14.18 | $14.20 | $13.91 | $13.91 | $13.74 | 1,463,070 |
| 2021-03-01 | $13.91 | $14.18 | $13.91 | $14.17 | $13.99 | 1,589,920 |
| 2021-02-26 | $13.64 | $14.00 | $13.57 | $13.91 | $13.74 | 989,700 |
| 2021-02-25 | $14.04 | $14.13 | $13.76 | $13.81 | $13.64 | 1,413,530 |
| 2021-02-24 | $13.92 | $14.18 | $13.82 | $14.01 | $13.84 | 1,587,200 |
| 2021-02-23 | $14.01 | $14.15 | $13.85 | $13.91 | $13.74 | 1,637,680 |
| 2021-02-22 | $14.30 | $14.48 | $14.02 | $14.03 | $13.86 | 2,547,110 |
| 2021-02-19 | $13.80 | $14.23 | $13.63 | $14.18 | $14.00 | 2,007,730 |
| 2021-02-18 | $13.50 | $13.86 | $13.49 | $13.76 | $13.59 | 1,758,300 |
| 2021-02-17 | $13.42 | $13.42 | $13.42 | $13.42 | $13.25 | 0 |
| 2021-02-16 | $13.42 | $13.42 | $13.42 | $13.42 | $13.25 | 0 |
| 2021-02-15 | $13.42 | $13.42 | $13.42 | $13.42 | $13.25 | 0 |
| 2021-02-12 | $13.42 | $13.42 | $13.42 | $13.42 | $13.25 | 0 |
| 2021-02-11 | $13.42 | $13.42 | $13.42 | $13.42 | $13.25 | 0 |
| 2021-02-10 | $13.45 | $13.46 | $13.30 | $13.42 | $13.25 | 1,386,180 |
| 2021-02-09 | $13.31 | $13.46 | $13.25 | $13.40 | $13.23 | 1,518,160 |
| 2021-02-08 | $13.70 | $13.70 | $13.14 | $13.30 | $13.14 | 2,332,140 |
| 2021-02-05 | $14.48 | $14.62 | $13.61 | $13.70 | $13.53 | 3,303,970 |
| 2021-02-04 | $14.40 | $14.85 | $14.31 | $14.63 | $14.45 | 3,363,650 |
| 2021-02-03 | $14.87 | $14.93 | $14.20 | $14.40 | $14.22 | 3,330,250 |
| 2021-02-02 | $15.41 | $15.43 | $14.72 | $14.95 | $14.76 | 4,531,930 |
| 2021-02-01 | $14.95 | $15.46 | $14.62 | $15.39 | $15.20 | 5,959,810 |
| 2021-01-29 | $14.70 | $15.30 | $14.30 | $14.95 | $14.76 | 5,591,020 |
| 2021-01-28 | $14.05 | $15.50 | $14.04 | $14.90 | $14.72 | 7,280,320 |
| 2021-01-27 | $14.02 | $14.50 | $13.51 | $14.44 | $14.26 | 5,362,530 |
| 2021-01-26 | $14.09 | $15.66 | $14.09 | $14.79 | $14.61 | 7,500,600 |
| 2021-01-25 | $14.43 | $14.48 | $13.88 | $14.24 | $14.06 | 2,586,560 |
| 2021-01-22 | $14.36 | $14.78 | $14.16 | $14.53 | $14.35 | 2,840,350 |
| 2021-01-21 | $14.15 | $14.55 | $14.08 | $14.36 | $14.18 | 3,748,220 |
| 2021-01-20 | $13.72 | $15.00 | $13.58 | $14.64 | $14.46 | 7,728,590 |
| 2021-01-19 | $13.63 | $13.75 | $13.55 | $13.64 | $13.47 | 1,352,500 |
| 2021-01-18 | $13.65 | $13.75 | $13.56 | $13.60 | $13.43 | 1,634,040 |
| 2021-01-15 | $13.14 | $13.65 | $13.04 | $13.59 | $13.42 | 2,635,990 |
| 2021-01-14 | $12.90 | $13.33 | $12.90 | $13.09 | $12.93 | 1,609,970 |
| 2021-01-13 | $13.49 | $13.50 | $12.92 | $12.95 | $12.79 | 2,262,990 |
| 2021-01-12 | $13.30 | $13.65 | $13.30 | $13.44 | $13.27 | 1,285,500 |
| 2021-01-11 | $13.98 | $14.00 | $13.38 | $13.38 | $13.21 | 1,994,410 |
| 2021-01-08 | $13.50 | $13.89 | $13.21 | $13.87 | $13.70 | 2,126,530 |
| 2021-01-07 | $13.88 | $14.14 | $13.22 | $13.47 | $13.30 | 2,654,980 |
| 2021-01-06 | $14.42 | $14.42 | $13.87 | $13.88 | $13.71 | 2,271,300 |
| 2021-01-05 | $14.42 | $14.55 | $14.28 | $14.34 | $14.16 | 1,895,950 |
| 2021-01-04 | $14.28 | $14.64 | $14.23 | $14.55 | $14.37 | 2,009,300 |
| 2021-01-01 | $14.31 | $14.31 | $14.31 | $14.31 | $14.13 | 0 |
| 2020-12-31 | $14.19 | $14.45 | $14.13 | $14.31 | $14.13 | 1,829,430 |
| 2020-12-30 | $14.06 | $14.29 | $14.05 | $14.17 | $13.99 | 1,364,440 |
| 2020-12-29 | $13.94 | $14.34 | $13.86 | $14.20 | $14.02 | 1,569,580 |
| 2020-12-28 | $14.10 | $14.23 | $13.90 | $14.00 | $13.83 | 1,497,710 |
| 2020-12-25 | $13.78 | $14.45 | $13.77 | $14.13 | $13.96 | 1,877,160 |
| 2020-12-24 | $14.50 | $14.50 | $13.91 | $13.92 | $13.75 | 2,274,200 |
| 2020-12-23 | $14.61 | $14.71 | $14.34 | $14.41 | $14.23 | 2,299,220 |
| 2020-12-22 | $15.25 | $15.25 | $14.60 | $14.61 | $14.43 | 2,956,880 |
| 2020-12-21 | $15.11 | $15.37 | $15.05 | $15.26 | $15.07 | 1,400,970 |
| 2020-12-18 | $15.45 | $15.46 | $15.10 | $15.18 | $14.99 | 2,111,230 |
| 2020-12-17 | $15.44 | $15.46 | $14.98 | $15.45 | $15.26 | 2,982,890 |
| 2020-12-16 | $15.70 | $15.88 | $15.41 | $15.46 | $15.27 | 2,376,390 |
| 2020-12-15 | $15.56 | $15.84 | $15.43 | $15.76 | $15.56 | 2,356,950 |
| 2020-12-14 | $15.72 | $15.83 | $15.40 | $15.56 | $15.37 | 2,764,590 |
| 2020-12-11 | $16.38 | $16.46 | $15.60 | $15.72 | $15.53 | 4,212,490 |
| 2020-12-10 | $16.55 | $16.80 | $16.18 | $16.38 | $16.18 | 3,729,870 |
| 2020-12-09 | $17.28 | $17.28 | $16.45 | $16.65 | $16.44 | 5,721,610 |
| 2020-12-08 | $16.64 | $17.31 | $16.55 | $17.26 | $17.05 | 6,794,910 |
| 2020-12-07 | $17.10 | $17.38 | $16.66 | $16.68 | $16.47 | 4,694,420 |
| 2020-12-04 | $16.96 | $17.28 | $16.82 | $17.17 | $16.96 | 4,800,020 |
| 2020-12-03 | $17.06 | $17.63 | $16.91 | $17.03 | $16.82 | 10,381,960 |
| 2020-12-02 | $16.16 | $17.36 | $16.14 | $17.14 | $16.93 | 11,730,090 |
| 2020-12-01 | $15.71 | $16.58 | $15.67 | $16.24 | $16.04 | 4,072,860 |
| 2020-11-30 | $15.73 | $15.86 | $15.66 | $15.75 | $15.56 | 2,169,610 |
| 2020-11-27 | $16.12 | $16.12 | $15.67 | $15.80 | $15.60 | 2,863,620 |
| 2020-11-26 | $16.19 | $16.30 | $15.97 | $16.18 | $15.98 | 2,533,410 |
| 2020-11-25 | $16.25 | $16.29 | $16.09 | $16.15 | $15.95 | 2,075,460 |
| 2020-11-24 | $16.25 | $16.36 | $16.08 | $16.25 | $16.05 | 2,319,790 |
| 2020-11-23 | $16.39 | $16.41 | $16.08 | $16.24 | $16.04 | 4,108,750 |
| 2020-11-20 | $16.77 | $16.91 | $16.33 | $16.48 | $16.28 | 4,386,930 |
| 2020-11-19 | $16.50 | $17.11 | $16.43 | $16.80 | $16.59 | 5,846,740 |
| 2020-11-18 | $16.35 | $16.68 | $16.28 | $16.65 | $16.44 | 4,871,760 |
| 2020-11-17 | $16.42 | $16.47 | $16.15 | $16.30 | $16.10 | 2,966,250 |
| 2020-11-16 | $16.58 | $16.73 | $16.20 | $16.47 | $16.27 | 3,762,640 |
| 2020-11-13 | $16.24 | $16.49 | $16.00 | $16.31 | $16.11 | 3,099,500 |
| 2020-11-12 | $16.31 | $16.39 | $16.07 | $16.25 | $16.05 | 3,358,430 |
| 2020-11-11 | $16.09 | $16.66 | $16.09 | $16.37 | $16.17 | 4,962,490 |
| 2020-11-10 | $16.74 | $16.76 | $16.12 | $16.16 | $15.96 | 5,060,600 |
| 2020-11-09 | $16.24 | $16.76 | $16.05 | $16.67 | $16.46 | 7,737,160 |
| 2020-11-06 | $16.00 | $16.29 | $15.90 | $16.20 | $16.00 | 6,127,270 |
| 2020-11-05 | $15.84 | $15.95 | $15.72 | $15.83 | $15.63 | 4,181,200 |
| 2020-11-04 | $15.59 | $15.95 | $15.56 | $15.72 | $15.53 | 4,222,990 |
| 2020-11-03 | $15.08 | $15.89 | $15.08 | $15.64 | $15.45 | 4,814,630 |
| 2020-11-02 | $15.67 | $15.74 | $15.00 | $15.13 | $14.94 | 4,368,040 |
| 2020-10-30 | $15.70 | $15.95 | $15.54 | $15.70 | $15.51 | 4,187,390 |
| 2020-10-29 | $15.88 | $15.88 | $15.62 | $15.70 | $15.51 | 4,020,230 |
| 2020-10-28 | $16.30 | $16.30 | $15.81 | $16.04 | $15.84 | 4,797,770 |
| 2020-10-27 | $16.41 | $16.73 | $16.31 | $16.42 | $16.22 | 2,743,330 |
| 2020-10-26 | $16.68 | $16.83 | $16.30 | $16.60 | $16.39 | 4,154,320 |
| 2020-10-23 | $17.62 | $17.62 | $16.83 | $16.84 | $16.63 | 6,518,350 |
| 2020-10-22 | $17.42 | $17.76 | $17.23 | $17.55 | $17.33 | 5,929,100 |
| 2020-10-21 | $17.27 | $17.66 | $17.12 | $17.39 | $17.17 | 5,987,910 |
| 2020-10-20 | $17.08 | $17.45 | $16.76 | $17.35 | $17.14 | 6,211,020 |
| 2020-10-19 | $17.70 | $17.77 | $17.14 | $17.15 | $16.94 | 6,158,690 |
| 2020-10-16 | $17.50 | $17.90 | $17.35 | $17.63 | $17.41 | 5,563,410 |
| 2020-10-15 | $18.25 | $18.28 | $17.46 | $17.49 | $17.27 | 8,958,210 |
| 2020-10-14 | $18.87 | $18.91 | $18.11 | $18.25 | $18.02 | 13,583,780 |
| 2020-10-13 | $19.01 | $19.63 | $18.59 | $19.10 | $18.86 | 18,080,570 |
| 2020-10-12 | $17.53 | $19.83 | $17.48 | $19.83 | $19.58 | 23,918,010 |
| 2020-10-09 | $21.03 | $21.03 | $17.21 | $18.03 | $17.81 | 21,594,420 |
| 2020-10-08 | $19.12 | $19.12 | $19.12 | $19.12 | $18.88 | 0 |
| 2020-10-07 | $19.12 | $19.12 | $19.12 | $19.12 | $18.88 | 0 |
| 2020-10-06 | $19.12 | $19.12 | $19.12 | $19.12 | $18.88 | 0 |
| 2020-10-05 | $19.12 | $19.12 | $19.12 | $19.12 | $18.88 | 0 |
| 2020-10-02 | $19.12 | $19.12 | $19.12 | $19.12 | $18.88 | 0 |
| 2020-10-01 | $19.12 | $19.12 | $19.12 | $19.12 | $18.88 | 0 |
| 2020-09-30 | $19.12 | $19.12 | $19.12 | $19.12 | $18.88 | 191,470 |
| 2020-09-29 | $17.38 | $17.38 | $17.38 | $17.38 | $17.16 | 95,970 |
| 2020-09-28 | $13.16 | $15.80 | $13.16 | $15.80 | $15.60 | 328,160 |
Ways Electron Co Ltd (605218) News Headlines
Recent Ways Electron Co Ltd (605218) News
Similar Companies to Ways Electron Co Ltd (605218) 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 | -- | -- | -- |