NetEase Inc (NETTF) Exchange: PINK
Data as of May 3, 2024
$22.20 ($0.28) 1.27%
NetEase Inc - Daily Information
Click for more stock information on NetEase Inc.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $22.47 |
| Previous Close | $22.20 |
| High | $22.47 |
| Low | $22.20 |
| Adjusted Open | $22.47 |
| Previous Adjusted Close | $22.20 |
| Adjusted High | $22.47 |
| Adjusted Low | $22.20 |
About NetEase Inc (NETTF)
NetEase Inc
Invest in NetEase Inc (NETTF)
Historical Stock Data for NetEase Inc (NETTF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | $22.47 | $22.47 | $22.20 | $22.20 | $22.20 | 1,240 |
| 2024-02-29 | $21.67 | $21.92 | $21.66 | $21.92 | $21.92 | 1,273 |
| 2024-02-28 | $22.00 | $23.43 | $22.00 | $23.43 | $23.43 | 1,051 |
| 2024-02-27 | $22.05 | $22.50 | $22.05 | $22.43 | $22.43 | 1,310 |
| 2024-02-26 | $22.00 | $22.00 | $20.90 | $21.38 | $21.38 | 1,822 |
| 2024-02-23 | $21.81 | $21.81 | $21.09 | $21.50 | $21.50 | 1,548 |
| 2024-02-22 | $21.79 | $21.79 | $21.02 | $21.02 | $21.02 | 1,806 |
| 2024-02-21 | $21.83 | $21.86 | $21.18 | $21.67 | $21.67 | 1,865 |
| 2024-02-20 | $21.83 | $21.83 | $21.03 | $21.80 | $21.80 | 3,225 |
| 2024-02-16 | $21.38 | $21.80 | $21.38 | $21.80 | $21.80 | 948 |
| 2024-02-15 | $21.01 | $21.79 | $21.01 | $21.01 | $21.01 | 1,491 |
| 2024-02-14 | $20.55 | $21.75 | $20.55 | $21.75 | $21.75 | 11,416 |
| 2024-02-13 | $21.42 | $21.55 | $20.90 | $21.11 | $21.11 | 2,525 |
| 2024-02-12 | $21.60 | $21.60 | $20.51 | $20.51 | $20.51 | 2,746 |
| 2024-02-09 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 442 |
| 2024-02-08 | $20.58 | $21.49 | $20.58 | $21.32 | $21.32 | 2,405 |
| 2024-02-07 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 415 |
| 2024-02-06 | $21.47 | $21.52 | $20.72 | $21.13 | $21.13 | 1,846 |
| 2024-02-05 | $20.56 | $20.56 | $19.67 | $19.67 | $19.67 | 1,710 |
| 2024-02-02 | $20.23 | $20.27 | $19.49 | $19.49 | $19.49 | 1,094 |
| 2024-02-01 | $19.49 | $20.40 | $19.49 | $20.32 | $20.32 | 92,849 |
| 2024-01-31 | $18.91 | $19.80 | $18.91 | $18.92 | $18.92 | 1,251 |
| 2024-01-30 | $20.01 | $20.01 | $18.87 | $19.76 | $19.76 | 1,714 |
| 2024-01-29 | $21.00 | $21.25 | $19.73 | $19.97 | $19.97 | 8,937 |
| 2024-01-26 | $20.64 | $20.64 | $20.31 | $20.31 | $20.31 | 5,935 |
| 2024-01-25 | $20.14 | $20.14 | $20.14 | $20.14 | $20.14 | 100,628 |
| 2024-01-24 | $20.49 | $20.49 | $19.78 | $19.78 | $19.78 | 2,400 |
| 2024-01-23 | $19.34 | $19.61 | $19.33 | $19.60 | $19.60 | 4,752 |
| 2024-01-22 | $18.16 | $18.16 | $17.21 | $18.03 | $18.03 | 33,206 |
| 2024-01-19 | $18.27 | $18.27 | $17.29 | $17.30 | $17.30 | 1,570 |
| 2024-01-18 | $17.15 | $18.03 | $17.15 | $17.15 | $17.15 | 44,260 |
| 2024-01-17 | $16.81 | $17.68 | $16.81 | $17.68 | $17.68 | 2,398 |
| 2024-01-16 | $18.03 | $18.33 | $17.67 | $17.67 | $17.67 | 3,750 |
| 2024-01-12 | $17.44 | $18.53 | $17.44 | $18.13 | $18.13 | 1,608 |
| 2024-01-11 | $17.52 | $18.59 | $17.43 | $17.69 | $17.69 | 3,370 |
| 2024-01-10 | $17.47 | $18.37 | $17.47 | $17.54 | $17.54 | 1,869 |
| 2024-01-09 | $17.61 | $18.28 | $17.61 | $18.00 | $18.00 | 1,021 |
| 2024-01-08 | $18.41 | $18.60 | $17.59 | $18.43 | $18.43 | 7,545 |
| 2024-01-05 | $18.18 | $19.14 | $18.18 | $19.14 | $19.14 | 2,088 |
| 2024-01-04 | $18.76 | $18.76 | $18.76 | $18.76 | $18.76 | 581 |
| 2024-01-03 | $19.26 | $19.26 | $19.20 | $19.20 | $19.20 | 3,665 |
| 2024-01-02 | $18.27 | $18.81 | $18.13 | $18.81 | $18.81 | 42,003 |
| 2023-12-29 | $17.45 | $18.50 | $17.45 | $18.26 | $18.26 | 1,704 |
| 2023-12-28 | $17.99 | $18.07 | $17.97 | $17.97 | $17.97 | 4,024 |
| 2023-12-27 | $17.60 | $17.92 | $17.48 | $17.60 | $17.60 | 85,034 |
| 2023-12-26 | $18.40 | $18.59 | $17.76 | $18.59 | $18.59 | 7,023 |
| 2023-12-22 | $16.46 | $18.08 | $16.40 | $17.59 | $17.59 | 17,229 |
| 2023-12-21 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 1,555 |
| 2023-12-20 | $20.35 | $20.42 | $20.35 | $20.42 | $20.42 | 1,219 |
| 2023-12-19 | $21.21 | $21.31 | $20.80 | $21.31 | $21.31 | 1,510 |
| 2023-12-18 | $20.14 | $20.93 | $20.10 | $20.93 | $20.93 | 1,377 |
| 2023-12-15 | $20.51 | $20.69 | $20.40 | $20.40 | $20.40 | 1,816 |
| 2023-12-14 | $20.58 | $21.37 | $20.58 | $20.58 | $20.58 | 3,188 |
| 2023-12-13 | $21.87 | $21.97 | $21.06 | $21.06 | $21.06 | 1,739 |
| 2023-12-12 | $21.69 | $21.69 | $20.65 | $20.74 | $20.74 | 3,911 |
| 2023-12-11 | $20.63 | $21.42 | $20.63 | $21.34 | $21.34 | 3,455 |
| 2023-12-08 | $21.42 | $21.42 | $20.89 | $20.89 | $20.89 | 823 |
| 2023-12-07 | $20.66 | $20.69 | $20.55 | $20.65 | $20.65 | 5,744 |
| 2023-12-06 | $20.67 | $21.03 | $20.40 | $20.75 | $20.75 | 12,738 |
| 2023-12-05 | $19.75 | $20.62 | $19.73 | $20.21 | $20.21 | 5,410 |
| 2023-12-04 | $21.75 | $21.75 | $20.93 | $20.93 | $20.93 | 1,838 |
| 2023-12-01 | $22.85 | $22.85 | $22.04 | $22.05 | $22.05 | 1,056 |
| 2023-11-30 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 5,563 |
| 2023-11-29 | $23.10 | $23.10 | $22.67 | $22.67 | $22.67 | 950 |
| 2023-11-28 | $22.35 | $22.92 | $22.35 | $22.38 | $22.28 | 980 |
| 2023-11-27 | $23.04 | $23.05 | $23.04 | $23.05 | $23.05 | 754 |
| 2023-11-24 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 443 |
| 2023-11-22 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 437 |
| 2023-11-21 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 607 |
| 2023-11-20 | $24.18 | $24.18 | $23.00 | $23.00 | $23.00 | 1,063 |
| 2023-11-17 | $22.50 | $23.52 | $22.50 | $22.50 | $22.50 | 1,534 |
| 2023-11-16 | $22.01 | $23.00 | $22.01 | $22.07 | $22.07 | 1,723 |
| 2023-11-15 | $23.54 | $23.54 | $22.72 | $22.72 | $22.72 | 1,087 |
| 2023-11-14 | $23.20 | $23.20 | $22.39 | $22.39 | $22.39 | 1,595 |
| 2023-11-13 | $23.54 | $23.54 | $22.08 | $22.49 | $22.49 | 1,125 |
| 2023-11-10 | $22.94 | $22.94 | $22.44 | $22.44 | $22.44 | 879 |
| 2023-11-09 | $22.21 | $23.08 | $22.21 | $22.21 | $22.21 | 907 |
| 2023-11-08 | $22.60 | $22.60 | $21.86 | $21.86 | $21.86 | 899 |
| 2023-11-07 | $21.86 | $22.71 | $21.86 | $22.71 | $22.71 | 1,095 |
| 2023-11-06 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 1,185 |
| 2023-11-03 | $21.15 | $21.53 | $21.15 | $21.53 | $21.53 | 710 |
| 2023-11-02 | $22.25 | $22.25 | $21.45 | $21.45 | $21.45 | 1,771 |
| 2023-11-01 | $21.33 | $21.92 | $20.92 | $20.92 | $20.92 | 1,542 |
| 2023-10-31 | $21.11 | $21.53 | $21.11 | $21.53 | $21.53 | 1,325 |
| 2023-10-30 | $22.28 | $22.28 | $21.87 | $21.87 | $21.87 | 978 |
| 2023-10-27 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 1,111 |
| 2023-10-26 | $21.36 | $21.36 | $20.55 | $20.63 | $20.63 | 1,343 |
| 2023-10-25 | $20.80 | $21.00 | $20.55 | $20.55 | $20.55 | 3,221 |
| 2023-10-24 | $20.63 | $21.36 | $20.63 | $20.67 | $20.67 | 3,512 |
| 2023-10-23 | $20.39 | $20.39 | $19.93 | $19.93 | $19.93 | 1,579 |
| 2023-10-20 | $19.78 | $20.53 | $19.78 | $20.53 | $20.53 | 1,377 |
| 2023-10-19 | $20.78 | $20.78 | $20.07 | $20.78 | $20.78 | 997 |
| 2023-10-18 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 611 |
| 2023-10-17 | $20.20 | $21.19 | $20.20 | $20.53 | $20.53 | 1,098 |
| 2023-10-16 | $21.17 | $21.26 | $20.77 | $20.77 | $20.77 | 3,021 |
| 2023-10-13 | $21.32 | $21.32 | $21.32 | $21.32 | $21.32 | 272 |
| 2023-10-12 | $22.15 | $22.15 | $21.32 | $21.32 | $21.32 | 1,423 |
| 2023-10-11 | $21.06 | $22.05 | $21.06 | $21.62 | $21.62 | 4,185 |
| 2023-10-10 | $20.90 | $21.67 | $20.78 | $20.87 | $20.87 | 2,318 |
| 2023-10-09 | $20.79 | $21.05 | $20.13 | $20.64 | $20.64 | 5,844 |
| 2023-10-06 | $19.49 | $20.32 | $19.46 | $19.67 | $19.67 | 1,604 |
| 2023-10-05 | $19.27 | $20.10 | $19.27 | $20.10 | $20.10 | 1,423 |
| 2023-10-04 | $19.76 | $19.76 | $19.09 | $19.09 | $19.09 | 1,103 |
| 2023-10-03 | $19.88 | $19.88 | $19.20 | $19.20 | $19.20 | 1,080 |
| 2023-10-02 | $20.49 | $20.54 | $19.89 | $19.89 | $19.89 | 3,792 |
| 2023-09-29 | $20.36 | $20.72 | $20.36 | $20.72 | $20.72 | 723 |
| 2023-09-28 | $18.98 | $19.89 | $18.98 | $19.66 | $19.66 | 3,109 |
| 2023-09-27 | $20.18 | $20.18 | $19.42 | $19.42 | $19.42 | 987 |
| 2023-09-26 | $20.44 | $20.44 | $19.68 | $20.38 | $20.38 | 1,732 |
| 2023-09-25 | $19.66 | $20.49 | $19.66 | $20.49 | $20.49 | 739 |
| 2023-09-22 | $21.06 | $21.06 | $20.35 | $20.35 | $20.35 | 1,208 |
| 2023-09-21 | $19.70 | $19.70 | $18.72 | $19.70 | $19.70 | 933 |
| 2023-09-20 | $19.52 | $20.31 | $19.52 | $20.31 | $20.31 | 1,448 |
| 2023-09-19 | $20.76 | $20.76 | $20.49 | $20.49 | $20.49 | 2,409 |
| 2023-09-18 | $20.30 | $20.82 | $20.30 | $20.56 | $20.56 | 6,272 |
| 2023-09-15 | $20.60 | $20.87 | $20.60 | $20.84 | $20.84 | 1,529 |
| 2023-09-14 | $19.90 | $20.95 | $19.90 | $20.53 | $20.53 | 7,974 |
| 2023-09-13 | $19.85 | $20.75 | $19.85 | $20.46 | $20.46 | 3,248 |
| 2023-09-12 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 618 |
| 2023-09-11 | $19.88 | $19.88 | $19.88 | $19.88 | $19.88 | 483 |
| 2023-09-08 | $19.93 | $19.93 | $19.57 | $19.88 | $19.88 | 4,162 |
| 2023-09-07 | $20.04 | $20.04 | $19.32 | $19.80 | $19.80 | 4,849 |
| 2023-09-06 | $19.69 | $20.43 | $19.69 | $20.43 | $20.43 | 980 |
| 2023-09-05 | $20.92 | $20.96 | $20.16 | $20.69 | $20.59 | 937 |
| 2023-09-01 | $20.89 | $21.65 | $20.89 | $21.65 | $21.54 | 855 |
| 2023-08-31 | $20.62 | $20.62 | $20.62 | $20.62 | $20.51 | 582 |
| 2023-08-30 | $21.18 | $21.18 | $21.08 | $21.08 | $20.97 | 736 |
| 2023-08-29 | $21.27 | $21.27 | $20.87 | $20.87 | $20.76 | 724 |
| 2023-08-28 | $20.64 | $20.64 | $20.11 | $20.60 | $20.49 | 1,051 |
| 2023-08-25 | $19.98 | $19.98 | $19.98 | $19.98 | $19.88 | 1,221 |
| 2023-08-24 | $20.19 | $20.92 | $19.66 | $20.62 | $20.62 | 4,514 |
| 2023-08-23 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 3,307 |
| 2023-08-22 | $20.32 | $20.68 | $20.32 | $20.68 | $20.68 | 995 |
| 2023-08-21 | $19.94 | $19.96 | $19.16 | $19.16 | $19.16 | 2,245 |
| 2023-08-18 | $19.87 | $20.12 | $19.60 | $19.60 | $19.60 | 3,005 |
| 2023-08-17 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 902 |
| 2023-08-16 | $20.53 | $20.97 | $20.45 | $20.45 | $20.45 | 1,207 |
| 2023-08-15 | $21.26 | $21.26 | $20.60 | $20.60 | $20.60 | 1,101 |
| 2023-08-14 | $20.87 | $20.91 | $20.59 | $20.59 | $20.59 | 966 |
| 2023-08-11 | $21.13 | $21.15 | $21.13 | $21.15 | $21.15 | 581 |
| 2023-08-10 | $21.99 | $22.05 | $21.99 | $22.05 | $22.05 | 1,421 |
| 2023-08-09 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 452 |
| 2023-08-08 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 161 |
| 2023-08-07 | $22.11 | $22.67 | $21.90 | $21.90 | $21.90 | 1,245 |
| 2023-08-04 | $22.59 | $22.59 | $21.73 | $22.59 | $22.59 | 2,048 |
| 2023-08-03 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 947 |
| 2023-08-02 | $22.17 | $22.25 | $21.37 | $21.37 | $21.37 | 2,143 |
| 2023-08-01 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 774 |
| 2023-07-31 | $22.19 | $22.47 | $21.92 | $22.19 | $22.19 | 1,813 |
| 2023-07-28 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 1,038 |
| 2023-07-27 | $21.66 | $22.05 | $21.66 | $22.05 | $22.05 | 1,481 |
| 2023-07-26 | $21.71 | $21.74 | $21.71 | $21.74 | $21.74 | 1,478 |
| 2023-07-25 | $21.30 | $21.57 | $20.76 | $21.45 | $21.45 | 1,244 |
| 2023-07-24 | $20.75 | $21.00 | $20.75 | $21.00 | $21.00 | 1,176 |
| 2023-07-21 | $20.85 | $20.85 | $20.06 | $20.06 | $20.06 | 1,149 |
| 2023-07-20 | $20.86 | $20.86 | $20.86 | $20.86 | $20.86 | 1,102 |
| 2023-07-19 | $20.75 | $21.18 | $20.75 | $20.77 | $20.77 | 1,710 |
| 2023-07-18 | $21.43 | $21.43 | $21.03 | $21.03 | $21.03 | 821 |
| 2023-07-17 | $21.33 | $21.33 | $21.10 | $21.33 | $21.33 | 2,881 |
| 2023-07-14 | $21.49 | $21.49 | $20.90 | $20.90 | $20.90 | 1,542 |
| 2023-07-13 | $21.31 | $21.31 | $20.50 | $20.50 | $20.50 | 953 |
| 2023-07-12 | $20.48 | $20.48 | $20.07 | $20.07 | $20.07 | 682 |
| 2023-07-11 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 291 |
| 2023-07-10 | $19.41 | $19.54 | $19.01 | $19.46 | $19.46 | 1,291 |
| 2023-07-07 | $19.08 | $19.08 | $18.85 | $18.85 | $18.85 | 507 |
| 2023-07-06 | $19.11 | $19.51 | $19.11 | $19.51 | $19.51 | 1,249 |
| 2023-07-05 | $19.56 | $19.81 | $19.56 | $19.81 | $19.81 | 1,007 |
| 2023-07-03 | $20.18 | $20.18 | $19.72 | $19.84 | $19.84 | 2,989 |
| 2023-06-30 | $19.72 | $19.72 | $19.72 | $19.72 | $19.72 | 50,544 |
| 2023-06-29 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 627 |
| 2023-06-28 | $19.54 | $19.54 | $19.51 | $19.51 | $19.51 | 130,921 |
| 2023-06-27 | $19.62 | $19.75 | $19.51 | $19.51 | $19.51 | 52,421 |
| 2023-06-26 | $18.77 | $18.77 | $18.39 | $18.39 | $18.39 | 2,575 |
| 2023-06-23 | $18.50 | $18.87 | $18.50 | $18.86 | $18.86 | 1,004 |
| 2023-06-22 | $18.66 | $19.06 | $18.66 | $19.06 | $19.06 | 878 |
| 2023-06-21 | $18.69 | $19.22 | $18.69 | $19.09 | $19.09 | 1,832 |
| 2023-06-20 | $19.58 | $19.58 | $19.10 | $19.54 | $19.54 | 1,810 |
| 2023-06-16 | $20.16 | $20.25 | $19.79 | $19.79 | $19.79 | 2,039 |
| 2023-06-15 | $19.62 | $20.08 | $19.62 | $20.02 | $20.02 | 3,545 |
| 2023-06-14 | $19.32 | $19.84 | $19.32 | $19.84 | $19.84 | 2,585 |
| 2023-06-13 | $19.36 | $19.39 | $19.11 | $19.11 | $19.11 | 2,516 |
| 2023-06-12 | $18.83 | $18.96 | $18.62 | $18.83 | $18.83 | 6,125 |
| 2023-06-09 | $18.86 | $18.99 | $18.83 | $18.83 | $18.83 | 13,954 |
| 2023-06-08 | $18.51 | $18.51 | $18.51 | $18.51 | $18.51 | 486 |
| 2023-06-07 | $18.00 | $18.94 | $18.00 | $18.70 | $18.70 | 2,333 |
| 2023-06-06 | $17.80 | $18.27 | $17.80 | $17.82 | $17.73 | 1,030 |
| 2023-06-05 | $17.49 | $17.49 | $17.17 | $17.44 | $17.35 | 2,573 |
| 2023-06-02 | $17.60 | $17.72 | $17.13 | $17.13 | $17.05 | 3,478 |
| 2023-06-01 | $16.91 | $17.18 | $16.60 | $16.67 | $16.59 | 2,347 |
| 2023-05-31 | $17.05 | $17.13 | $16.66 | $16.90 | $16.82 | 2,727 |
| 2023-05-30 | $18.01 | $18.01 | $16.91 | $16.91 | $16.83 | 4,916 |
| 2023-05-26 | $17.54 | $18.00 | $17.33 | $18.00 | $17.91 | 2,688 |
| 2023-05-25 | $16.36 | $17.37 | $16.36 | $17.25 | $17.16 | 3,540 |
| 2023-05-24 | $16.58 | $16.93 | $16.58 | $16.58 | $16.50 | 1,612 |
| 2023-05-23 | $17.30 | $17.30 | $16.83 | $16.83 | $16.75 | 1,937 |
| 2023-05-22 | $18.08 | $18.08 | $18.08 | $18.08 | $17.99 | 498 |
| 2023-05-19 | $17.57 | $17.71 | $17.46 | $17.71 | $17.63 | 1,819 |
| 2023-05-18 | $17.60 | $17.73 | $17.29 | $17.29 | $17.21 | 1,855 |
| 2023-05-17 | $17.07 | $17.72 | $17.07 | $17.14 | $17.06 | 692 |
| 2023-05-16 | $17.90 | $17.90 | $17.90 | $17.90 | $17.81 | 807 |
| 2023-05-15 | $17.72 | $17.97 | $17.35 | $17.97 | $17.88 | 1,217 |
| 2023-05-12 | $17.47 | $17.47 | $17.11 | $17.11 | $17.03 | 797 |
| 2023-05-11 | $17.81 | $17.81 | $17.81 | $17.81 | $17.72 | 520 |
| 2023-05-10 | $17.93 | $17.93 | $17.55 | $17.91 | $17.82 | 924 |
| 2023-05-09 | $17.26 | $17.61 | $17.26 | $17.26 | $17.17 | 947 |
| 2023-05-08 | $17.77 | $18.15 | $17.77 | $17.77 | $17.69 | 1,360 |
| 2023-05-05 | $17.91 | $17.91 | $17.54 | $17.54 | $17.54 | 1,375 |
| 2023-05-04 | $17.69 | $18.03 | $17.69 | $18.03 | $18.03 | 1,772 |
| 2023-05-03 | $17.51 | $17.86 | $17.36 | $17.86 | $17.86 | 2,373 |
| 2023-05-02 | $17.36 | $17.81 | $17.29 | $17.81 | $17.81 | 1,906 |
| 2023-05-01 | $17.57 | $18.11 | $17.57 | $17.85 | $17.85 | 1,255 |
| 2023-04-28 | $17.17 | $17.17 | $17.17 | $17.17 | $17.17 | 473 |
| 2023-04-27 | $17.59 | $17.59 | $17.17 | $17.17 | $17.17 | 1,564 |
| 2023-04-26 | $17.20 | $17.57 | $17.20 | $17.20 | $17.20 | 1,203 |
| 2023-04-25 | $17.10 | $17.39 | $16.83 | $17.00 | $17.00 | 4,384 |
| 2023-04-24 | $18.38 | $18.38 | $18.10 | $18.10 | $18.10 | 3,033 |
| 2023-04-21 | $18.29 | $18.29 | $18.28 | $18.28 | $18.28 | 1,235 |
| 2023-04-20 | $18.16 | $18.50 | $18.16 | $18.16 | $18.16 | 1,394 |
| 2023-04-19 | $18.36 | $18.36 | $17.99 | $17.99 | $17.99 | 554 |
| 2023-04-18 | $18.73 | $18.75 | $18.47 | $18.75 | $18.75 | 505 |
| 2023-04-17 | $18.50 | $18.72 | $18.50 | $18.64 | $18.64 | 1,104 |
| 2023-04-14 | $18.17 | $18.67 | $18.04 | $18.04 | $18.04 | 1,560 |
| 2023-04-13 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 826 |
| 2023-04-12 | $17.77 | $17.77 | $17.77 | $17.77 | $17.77 | 1,569 |
| 2023-04-11 | $18.09 | $18.09 | $17.90 | $17.90 | $17.90 | 720 |
| 2023-04-10 | $17.76 | $17.94 | $17.76 | $17.94 | $17.94 | 968 |
| 2023-04-06 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 393 |
| 2023-04-05 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 488 |
| 2023-04-04 | $18.16 | $18.16 | $17.79 | $18.16 | $18.16 | 4,775 |
| 2023-04-03 | $17.81 | $17.99 | $17.45 | $17.99 | $17.99 | 3,146 |
| 2023-03-31 | $17.80 | $17.80 | $17.54 | $17.80 | $17.80 | 789 |
| 2023-03-30 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 525 |
| 2023-03-29 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 881 |
| 2023-03-28 | $17.82 | $18.19 | $17.82 | $18.19 | $18.19 | 891 |
| 2023-03-27 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 1,060 |
| 2023-03-24 | $17.96 | $18.18 | $17.82 | $18.18 | $18.18 | 1,444 |
| 2023-03-23 | $17.92 | $17.92 | $17.73 | $17.73 | $17.73 | 853 |
| 2023-03-22 | $17.05 | $17.28 | $17.03 | $17.28 | $17.28 | 1,486 |
| 2023-03-21 | $16.90 | $17.07 | $16.90 | $17.07 | $17.07 | 974 |
| 2023-03-20 | $16.94 | $16.94 | $16.94 | $16.94 | $16.94 | 424 |
| 2023-03-17 | $17.39 | $17.39 | $16.94 | $16.94 | $16.94 | 1,059 |
| 2023-03-16 | $16.53 | $17.09 | $16.47 | $17.09 | $17.09 | 2,042 |
| 2023-03-15 | $16.83 | $17.00 | $16.53 | $16.55 | $16.55 | 1,777 |
| 2023-03-14 | $16.75 | $16.96 | $16.64 | $16.96 | $16.96 | 1,984 |
| 2023-03-13 | $16.43 | $16.81 | $16.29 | $16.29 | $16.29 | 1,392 |
| 2023-03-10 | $16.67 | $16.67 | $16.30 | $16.30 | $16.30 | 495 |
| 2023-03-09 | $16.12 | $16.46 | $16.12 | $16.17 | $16.17 | 1,119 |
| 2023-03-08 | $16.62 | $16.62 | $16.38 | $16.38 | $16.38 | 1,014 |
| 2023-03-07 | $16.88 | $16.88 | $16.64 | $16.64 | $16.64 | 3,756 |
| 2023-03-06 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 913 |
| 2023-03-03 | $17.42 | $17.48 | $17.21 | $17.21 | $17.21 | 1,465 |
| 2023-03-02 | $16.84 | $17.05 | $16.84 | $17.05 | $17.05 | 1,712 |
| 2023-03-01 | $16.54 | $16.62 | $16.15 | $16.15 | $16.15 | 2,733 |
| 2023-02-28 | $15.60 | $15.60 | $15.42 | $15.42 | $15.42 | 708 |
| 2023-02-27 | $15.76 | $15.97 | $15.68 | $15.85 | $15.85 | 1,659 |
| 2023-02-24 | $15.60 | $15.89 | $15.60 | $15.67 | $15.67 | 6,211 |
| 2023-02-23 | $17.18 | $17.18 | $16.21 | $16.50 | $16.50 | 2,135 |
| 2023-02-22 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 681 |
| 2023-02-21 | $17.08 | $17.29 | $17.00 | $17.29 | $17.29 | 1,267 |
| 2023-02-17 | $17.25 | $17.44 | $17.00 | $17.32 | $17.32 | 5,370 |
| 2023-02-16 | $17.64 | $17.79 | $17.42 | $17.79 | $17.79 | 2,389 |
| 2023-02-15 | $17.34 | $17.34 | $16.99 | $16.99 | $16.99 | 1,749 |
| 2023-02-14 | $17.27 | $17.57 | $17.27 | $17.57 | $17.57 | 1,368 |
| 2023-02-13 | $17.86 | $17.93 | $17.86 | $17.93 | $17.93 | 1,060 |
| 2023-02-10 | $17.68 | $17.68 | $17.60 | $17.65 | $17.65 | 2,457 |
| 2023-02-09 | $18.34 | $18.34 | $18.23 | $18.23 | $18.23 | 1,050 |
| 2023-02-08 | $17.96 | $17.96 | $17.51 | $17.51 | $17.51 | 5,233 |
| 2023-02-07 | $17.78 | $18.02 | $17.49 | $17.49 | $17.49 | 2,238 |
| 2023-02-06 | $17.75 | $17.75 | $17.56 | $17.56 | $17.56 | 2,606 |
| 2023-02-03 | $18.38 | $18.38 | $18.07 | $18.35 | $18.35 | 2,022 |
| 2023-02-02 | $18.05 | $18.33 | $17.94 | $18.25 | $18.25 | 5,374 |
| 2023-02-01 | $18.20 | $18.39 | $18.13 | $18.20 | $18.20 | 2,690 |
| 2023-01-31 | $17.92 | $18.00 | $17.92 | $17.92 | $17.92 | 2,578 |
| 2023-01-30 | $17.92 | $18.18 | $17.83 | $17.83 | $17.83 | 9,728 |
| 2023-01-27 | $18.59 | $18.59 | $18.09 | $18.09 | $18.09 | 3,330 |
| 2023-01-26 | $18.52 | $18.52 | $18.24 | $18.24 | $18.24 | 1,633 |
| 2023-01-25 | $18.10 | $18.15 | $17.91 | $17.91 | $17.91 | 1,656 |
| 2023-01-24 | $18.10 | $18.19 | $17.84 | $18.13 | $18.13 | 4,505 |
| 2023-01-23 | $18.01 | $18.30 | $18.01 | $18.04 | $18.04 | 8,680 |
| 2023-01-20 | $18.09 | $18.09 | $17.62 | $17.94 | $17.94 | 133,835 |
| 2023-01-19 | $17.76 | $18.11 | $17.66 | $18.07 | $18.07 | 3,119 |
| 2023-01-18 | $17.82 | $18.30 | $17.82 | $17.82 | $17.82 | 8,797 |
| 2023-01-17 | $17.63 | $17.82 | $17.58 | $17.82 | $17.82 | 38,439 |
| 2023-01-13 | $17.61 | $17.81 | $17.50 | $17.73 | $17.73 | 8,640 |
| 2023-01-12 | $16.64 | $17.03 | $16.61 | $16.85 | $16.85 | 7,575 |
| 2023-01-11 | $16.68 | $16.75 | $16.32 | $16.32 | $16.32 | 2,073 |
| 2023-01-10 | $16.29 | $16.81 | $16.29 | $16.73 | $16.73 | 2,477 |
| 2023-01-09 | $16.75 | $16.79 | $16.09 | $16.57 | $16.57 | 26,872 |
| 2023-01-06 | $16.38 | $16.58 | $15.76 | $16.51 | $16.51 | 12,230 |
| 2023-01-05 | $15.87 | $16.68 | $15.87 | $16.68 | $16.68 | 8,526 |
| 2023-01-04 | $16.42 | $16.62 | $15.80 | $16.13 | $16.13 | 3,991 |
| 2023-01-03 | $14.89 | $15.56 | $14.89 | $15.09 | $15.09 | 13,803 |
| 2022-12-30 | $14.34 | $14.94 | $14.34 | $14.94 | $14.94 | 7,999 |
| 2022-12-29 | $14.05 | $14.71 | $14.05 | $14.05 | $14.05 | 2,987 |
| 2022-12-28 | $14.38 | $14.95 | $14.38 | $14.95 | $14.95 | 3,151 |
| 2022-12-27 | $14.25 | $14.80 | $14.25 | $14.25 | $14.25 | 8,770 |
| 2022-12-23 | $14.27 | $14.49 | $14.18 | $14.18 | $14.18 | 5,894 |
| 2022-12-22 | $14.46 | $15.03 | $14.38 | $14.38 | $14.38 | 3,134 |
| 2022-12-21 | $13.90 | $14.34 | $13.81 | $13.87 | $13.87 | 7,094 |
| 2022-12-20 | $14.05 | $14.07 | $13.54 | $13.54 | $13.54 | 5,055 |
| 2022-12-19 | $14.04 | $14.65 | $14.04 | $14.05 | $14.05 | 16,550 |
| 2022-12-16 | $14.11 | $14.79 | $14.11 | $14.20 | $14.20 | 8,065 |
| 2022-12-15 | $14.48 | $14.89 | $14.25 | $14.25 | $14.25 | 14,493 |
| 2022-12-14 | $13.95 | $14.60 | $13.95 | $14.22 | $14.22 | 23,847 |
| 2022-12-13 | $14.23 | $14.44 | $13.74 | $13.91 | $13.91 | 11,663 |
| 2022-12-12 | $13.82 | $14.35 | $13.64 | $13.81 | $13.81 | 24,454 |
| 2022-12-09 | $14.11 | $14.68 | $13.97 | $14.25 | $14.25 | 12,172 |
| 2022-12-08 | $13.98 | $14.81 | $13.98 | $14.13 | $14.13 | 7,080 |
| 2022-12-07 | $13.17 | $13.86 | $13.08 | $13.36 | $13.36 | 17,703 |
| 2022-12-06 | $13.54 | $14.19 | $13.45 | $13.63 | $13.63 | 12,517 |
| 2022-12-05 | $14.21 | $14.88 | $13.71 | $13.80 | $13.80 | 19,956 |
| 2022-12-02 | $13.44 | $14.37 | $13.31 | $14.01 | $14.01 | 11,937 |
| 2022-12-01 | $13.64 | $13.89 | $13.51 | $13.56 | $13.56 | 9,220 |
| 2022-11-30 | $13.83 | $14.39 | $13.67 | $13.70 | $13.70 | 4,847 |
| 2022-11-29 | $13.70 | $14.35 | $13.58 | $13.89 | $13.80 | 7,598 |
| 2022-11-28 | $12.78 | $13.80 | $12.65 | $13.04 | $12.96 | 16,631 |
| 2022-11-25 | $13.00 | $13.70 | $12.84 | $13.70 | $13.61 | 4,554 |
| 2022-11-23 | $13.13 | $13.76 | $12.97 | $13.27 | $13.19 | 5,923 |
| 2022-11-22 | $12.80 | $13.32 | $12.64 | $12.80 | $12.72 | 3,872 |
| 2022-11-21 | $12.96 | $13.62 | $12.86 | $13.01 | $12.93 | 6,805 |
| 2022-11-18 | $14.10 | $14.26 | $13.09 | $13.25 | $13.25 | 4,646 |
| 2022-11-17 | $13.65 | $14.93 | $12.74 | $13.91 | $13.91 | 22,659 |
| 2022-11-16 | $14.24 | $14.86 | $14.08 | $14.26 | $14.26 | 79,501 |
| 2022-11-15 | $14.07 | $14.07 | $13.87 | $13.87 | $13.87 | 1,958 |
| 2022-11-14 | $13.10 | $13.70 | $13.04 | $13.04 | $13.04 | 56,307 |
| 2022-11-11 | $12.57 | $13.02 | $12.41 | $12.80 | $12.80 | 7,757 |
| 2022-11-10 | $12.42 | $12.46 | $12.11 | $12.27 | $12.27 | 2,953 |
| 2022-11-09 | $11.95 | $12.41 | $11.79 | $11.79 | $11.79 | 4,575 |
| 2022-11-08 | $12.25 | $12.55 | $11.90 | $12.03 | $12.03 | 66,525 |
| 2022-11-07 | $12.47 | $12.97 | $12.33 | $12.47 | $12.47 | 15,370 |
| 2022-11-04 | $12.59 | $12.97 | $12.01 | $12.17 | $12.17 | 3,858 |
| 2022-11-03 | $11.23 | $12.00 | $11.07 | $11.07 | $11.07 | 94,505 |
| 2022-11-02 | $11.99 | $12.37 | $11.72 | $11.72 | $11.72 | 82,068 |
| 2022-11-01 | $11.58 | $12.00 | $11.44 | $11.92 | $11.92 | 3,413 |
| 2022-10-31 | $10.70 | $11.21 | $10.54 | $10.87 | $10.87 | 11,717 |
| 2022-10-28 | $10.65 | $11.19 | $10.49 | $10.51 | $10.51 | 10,079 |
| 2022-10-27 | $11.22 | $11.76 | $11.06 | $11.24 | $11.24 | 124,532 |
| 2022-10-26 | $11.24 | $11.82 | $11.12 | $11.52 | $11.52 | 53,222 |
| 2022-10-25 | $11.39 | $11.97 | $11.27 | $11.41 | $11.41 | 5,653 |
| 2022-10-24 | $11.15 | $11.71 | $10.71 | $11.26 | $11.26 | 270,731 |
| 2022-10-21 | $11.98 | $12.61 | $11.85 | $11.92 | $11.92 | 241,644 |
| 2022-10-20 | $12.51 | $13.52 | $12.39 | $12.88 | $12.88 | 105,595 |
| 2022-10-19 | $13.60 | $14.07 | $13.37 | $13.37 | $13.37 | 5,531 |
| 2022-10-18 | $14.73 | $14.73 | $13.90 | $13.90 | $13.90 | 91,939 |
| 2022-10-17 | $13.70 | $14.45 | $13.70 | $14.24 | $14.24 | 67,285 |
| 2022-10-14 | $13.88 | $14.45 | $13.54 | $13.83 | $13.83 | 4,762 |
| 2022-10-13 | $13.94 | $14.27 | $13.46 | $13.86 | $13.86 | 4,134 |
| 2022-10-12 | $14.27 | $14.27 | $14.07 | $14.23 | $14.23 | 3,703 |
| 2022-10-11 | $14.34 | $14.57 | $14.34 | $14.57 | $14.57 | 5,174 |
| 2022-10-10 | $15.04 | $15.40 | $14.90 | $15.05 | $15.05 | 4,951 |
| 2022-10-07 | $15.40 | $15.40 | $15.24 | $15.25 | $15.25 | 9,468 |
| 2022-10-06 | $15.73 | $16.09 | $15.57 | $15.72 | $15.72 | 6,504 |
| 2022-10-05 | $15.77 | $16.14 | $15.61 | $15.85 | $15.85 | 4,778 |
| 2022-10-04 | $15.66 | $16.05 | $15.41 | $15.57 | $15.57 | 2,884 |
| 2022-10-03 | $14.84 | $15.40 | $14.72 | $15.04 | $15.04 | 6,257 |
| 2022-09-30 | $15.05 | $15.19 | $14.66 | $15.19 | $15.19 | 91,208 |
| 2022-09-29 | $14.77 | $15.12 | $14.61 | $14.77 | $14.77 | 5,383 |
| 2022-09-28 | $14.89 | $15.40 | $14.89 | $15.37 | $15.37 | 3,852 |
| 2022-09-27 | $15.57 | $15.74 | $15.20 | $15.36 | $15.36 | 4,572 |
| 2022-09-26 | $15.36 | $16.04 | $15.36 | $15.71 | $15.71 | 8,411 |
| 2022-09-23 | $15.84 | $15.84 | $15.00 | $15.34 | $15.34 | 7,576 |
| 2022-09-22 | $15.58 | $16.27 | $15.58 | $15.70 | $15.70 | 1,990 |
| 2022-09-21 | $15.90 | $15.90 | $15.80 | $15.90 | $15.90 | 3,946 |
| 2022-09-20 | $16.36 | $16.82 | $16.20 | $16.58 | $16.58 | 5,175 |
| 2022-09-19 | $16.62 | $16.78 | $15.73 | $16.21 | $16.21 | 4,157 |
| 2022-09-16 | $16.47 | $16.73 | $16.31 | $16.47 | $16.47 | 8,312 |
| 2022-09-15 | $16.77 | $17.29 | $16.61 | $16.78 | $16.78 | 5,393 |
| 2022-09-14 | $16.90 | $17.02 | $16.82 | $17.00 | $17.00 | 6,955 |
| 2022-09-13 | $17.37 | $17.60 | $17.21 | $17.37 | $17.37 | 2,120 |
| 2022-09-12 | $17.36 | $18.00 | $17.20 | $17.66 | $17.66 | 2,248 |
| 2022-09-09 | $17.10 | $17.99 | $16.94 | $17.83 | $17.83 | 3,928 |
| 2022-09-08 | $16.45 | $17.28 | $16.29 | $16.70 | $16.70 | 5,208 |
| 2022-09-07 | $17.08 | $17.53 | $17.08 | $17.17 | $17.17 | 943 |
| 2022-09-06 | $17.56 | $18.20 | $17.36 | $17.46 | $17.46 | 7,763 |
| 2022-09-02 | $17.57 | $17.99 | $17.41 | $17.99 | $17.99 | 2,218 |
| 2022-09-01 | $17.39 | $18.20 | $17.39 | $17.57 | $17.57 | 2,723 |
| 2022-08-31 | $17.57 | $18.47 | $17.35 | $17.67 | $17.67 | 1,922 |
| 2022-08-30 | $17.36 | $17.80 | $17.16 | $17.16 | $17.16 | 4,826 |
| 2022-08-29 | $17.99 | $18.15 | $17.60 | $17.75 | $17.75 | 5,416 |
| 2022-08-26 | $18.66 | $18.83 | $18.13 | $18.13 | $18.13 | 3,896 |
| 2022-08-25 | $18.49 | $18.49 | $17.50 | $18.23 | $18.23 | 1,823 |
| 2022-08-24 | $17.77 | $17.78 | $17.26 | $17.26 | $17.26 | 5,503 |
| 2022-08-23 | $16.93 | $17.11 | $16.93 | $17.11 | $17.11 | 839 |
| 2022-08-22 | $17.56 | $17.72 | $17.16 | $17.16 | $17.16 | 4,568 |
| 2022-08-19 | $17.07 | $17.23 | $16.51 | $16.69 | $16.69 | 5,700 |
| 2022-08-18 | $18.30 | $18.30 | $16.84 | $17.26 | $17.26 | 11,441 |
| 2022-08-17 | $18.30 | $18.41 | $18.14 | $18.41 | $18.41 | 1,017 |
| 2022-08-16 | $17.81 | $18.44 | $17.81 | $18.44 | $18.44 | 1,070 |
| 2022-08-15 | $18.46 | $18.55 | $17.67 | $18.45 | $18.45 | 6,403 |
| 2022-08-12 | $18.34 | $18.50 | $17.48 | $18.21 | $18.21 | 1,754 |
| 2022-08-11 | $18.54 | $18.67 | $17.54 | $18.50 | $18.50 | 4,393 |
| 2022-08-10 | $17.73 | $17.73 | $17.15 | $17.48 | $17.48 | 2,483 |
| 2022-08-09 | $17.21 | $17.82 | $17.21 | $17.56 | $17.56 | 1,723 |
| 2022-08-08 | $18.26 | $18.42 | $17.44 | $17.75 | $17.75 | 6,117 |
| 2022-08-05 | $16.75 | $17.88 | $16.75 | $17.11 | $17.11 | 7,763 |
| 2022-08-04 | $17.44 | $17.86 | $17.28 | $17.86 | $17.86 | 4,007 |
| 2022-08-03 | $17.97 | $18.27 | $17.45 | $18.11 | $18.11 | 113,078 |
| 2022-08-02 | $17.16 | $18.46 | $17.16 | $17.48 | $17.48 | 387,077 |
| 2022-08-01 | $17.65 | $18.30 | $17.57 | $17.65 | $17.65 | 11,369 |
| 2022-07-29 | $17.89 | $18.91 | $17.89 | $17.89 | $17.89 | 5,633 |
| 2022-07-28 | $19.65 | $19.71 | $18.67 | $18.67 | $18.67 | 4,307 |
| 2022-07-27 | $18.72 | $19.81 | $18.64 | $19.38 | $19.38 | 3,722 |
| 2022-07-26 | $18.93 | $19.72 | $18.77 | $18.81 | $18.81 | 2,795 |
| 2022-07-25 | $18.74 | $19.57 | $18.74 | $19.57 | $19.57 | 6,861 |
| 2022-07-22 | $19.15 | $19.30 | $18.97 | $18.97 | $18.97 | 3,743 |
| 2022-07-21 | $20.02 | $20.02 | $19.35 | $19.35 | $19.35 | 1,488 |
| 2022-07-20 | $17.84 | $18.86 | $17.84 | $18.71 | $18.71 | 4,789 |
| 2022-07-19 | $17.38 | $18.21 | $17.26 | $17.74 | $17.74 | 5,307 |
| 2022-07-18 | $17.88 | $18.00 | $17.08 | $17.90 | $17.90 | 3,243 |
| 2022-07-15 | $16.85 | $17.23 | $16.69 | $17.02 | $17.02 | 7,880 |
| 2022-07-14 | $17.43 | $17.43 | $17.43 | $17.43 | $17.43 | 1,216 |
| 2022-07-13 | $17.31 | $18.00 | $17.22 | $17.86 | $17.86 | 3,913 |
| 2022-07-12 | $17.16 | $17.55 | $17.00 | $17.44 | $17.44 | 3,444 |
| 2022-07-11 | $17.17 | $17.58 | $17.01 | $17.22 | $17.22 | 4,798 |
| 2022-07-08 | $17.42 | $18.26 | $17.26 | $17.80 | $17.80 | 8,467 |
| 2022-07-07 | $17.99 | $17.99 | $17.44 | $17.52 | $17.52 | 1,349 |
| 2022-07-06 | $17.58 | $17.78 | $17.27 | $17.78 | $17.78 | 5,699 |
| 2022-07-05 | $18.61 | $18.77 | $17.84 | $17.95 | $17.95 | 9,637 |
| 2022-07-01 | $18.80 | $19.05 | $18.40 | $18.41 | $18.41 | 6,930 |
| 2022-06-30 | $17.91 | $18.75 | $17.91 | $18.39 | $18.39 | 3,353 |
| 2022-06-29 | $18.02 | $18.95 | $18.02 | $18.21 | $18.21 | 5,100 |
| 2022-06-28 | $18.80 | $19.70 | $18.34 | $18.90 | $18.90 | 5,143 |
| 2022-06-27 | $19.75 | $19.75 | $18.90 | $19.30 | $19.30 | 12,712 |
| 2022-06-24 | $18.86 | $18.86 | $18.45 | $18.72 | $18.72 | 365,219 |
| 2022-06-23 | $17.95 | $18.44 | $17.95 | $18.00 | $18.00 | 163,233 |
| 2022-06-22 | $17.50 | $18.60 | $17.50 | $18.45 | $18.45 | 82,402 |
| 2022-06-21 | $18.70 | $18.70 | $17.95 | $18.00 | $18.00 | 74,324 |
| 2022-06-17 | $18.89 | $19.07 | $18.38 | $18.67 | $18.67 | 155,905 |
| 2022-06-16 | $19.56 | $19.56 | $18.60 | $19.00 | $19.00 | 234,320 |
| 2022-06-15 | $20.45 | $20.86 | $20.00 | $20.19 | $20.19 | 7,088 |
| 2022-06-14 | $20.16 | $21.33 | $20.16 | $20.45 | $20.45 | 15,386 |
| 2022-06-13 | $20.51 | $20.59 | $19.92 | $20.00 | $20.00 | 9,999 |
| 2022-06-10 | $21.82 | $21.82 | $21.26 | $21.26 | $21.26 | 2,978 |
| 2022-06-09 | $21.42 | $21.50 | $21.32 | $21.40 | $21.40 | 2,647 |
| 2022-06-08 | $21.33 | $21.68 | $21.10 | $21.50 | $21.50 | 1,935 |
| 2022-06-07 | $20.48 | $20.74 | $20.40 | $20.42 | $20.42 | 2,683 |
| 2022-06-06 | $21.40 | $21.48 | $20.54 | $20.54 | $20.54 | 6,646 |
| 2022-06-03 | $20.45 | $20.99 | $20.25 | $20.33 | $20.27 | 3,725 |
| 2022-06-02 | $20.33 | $21.10 | $20.25 | $20.68 | $20.61 | 9,463 |
| 2022-06-01 | $20.62 | $20.68 | $20.00 | $20.68 | $20.62 | 2,641 |
| 2022-05-31 | $21.46 | $21.88 | $20.60 | $21.16 | $21.09 | 7,292 |
| 2022-05-27 | $20.68 | $21.13 | $20.15 | $20.87 | $20.80 | 2,754 |
| 2022-05-26 | $20.04 | $20.65 | $19.77 | $20.43 | $20.37 | 5,369 |
| 2022-05-25 | $19.59 | $19.59 | $19.00 | $19.00 | $18.94 | 3,693 |
| 2022-05-24 | $18.79 | $19.25 | $18.71 | $19.00 | $18.94 | 9,936 |
| 2022-05-23 | $19.50 | $19.50 | $18.58 | $18.90 | $18.84 | 3,496 |
| 2022-05-20 | $19.55 | $19.91 | $19.02 | $19.02 | $18.96 | 6,941 |
| 2022-05-19 | $19.20 | $19.43 | $18.78 | $19.07 | $19.01 | 3,448 |
| 2022-05-18 | $18.99 | $19.16 | $18.52 | $18.60 | $18.54 | 3,693 |
| 2022-05-17 | $19.56 | $19.56 | $18.58 | $18.58 | $18.52 | 4,288 |
| 2022-05-16 | $18.16 | $19.04 | $18.15 | $18.30 | $18.24 | 10,466 |
| 2022-05-13 | $18.04 | $18.47 | $17.87 | $17.87 | $17.81 | 11,867 |
| 2022-05-12 | $17.70 | $17.70 | $16.91 | $17.23 | $17.18 | 5,153 |
| 2022-05-11 | $17.78 | $17.92 | $17.45 | $17.45 | $17.40 | 4,161 |
| 2022-05-10 | $17.13 | $17.80 | $17.05 | $17.58 | $17.53 | 3,747 |
| 2022-05-09 | $17.51 | $17.67 | $16.78 | $16.86 | $16.81 | 6,453 |
| 2022-05-06 | $17.77 | $18.19 | $17.64 | $17.72 | $17.66 | 3,592 |
| 2022-05-05 | $18.16 | $18.41 | $17.63 | $17.85 | $17.79 | 4,460 |
| 2022-05-04 | $19.23 | $19.31 | $18.38 | $18.38 | $18.32 | 1,882 |
| 2022-05-03 | $18.57 | $19.33 | $18.57 | $19.08 | $19.02 | 2,902 |
| 2022-05-02 | $19.53 | $19.61 | $18.51 | $18.51 | $18.45 | 7,756 |
| 2022-04-29 | $19.19 | $19.61 | $18.96 | $18.96 | $18.90 | 1,755 |
| 2022-04-28 | $15.06 | $18.40 | $15.06 | $17.63 | $17.57 | 3,125 |
| 2022-04-27 | $18.19 | $18.68 | $17.32 | $17.46 | $17.41 | 4,225 |
| 2022-04-26 | $17.55 | $17.63 | $17.47 | $17.47 | $17.42 | 2,649 |
| 2022-04-25 | $17.47 | $17.85 | $16.87 | $17.63 | $17.57 | 11,271 |
| 2022-04-22 | $17.84 | $18.31 | $17.25 | $17.25 | $17.20 | 6,848 |
| 2022-04-21 | $17.15 | $17.70 | $17.15 | $17.20 | $17.15 | 2,575 |
| 2022-04-20 | $18.05 | $18.50 | $17.60 | $17.68 | $17.62 | 5,604 |
| 2022-04-19 | $19.13 | $19.13 | $17.97 | $18.48 | $18.42 | 3,350 |
| 2022-04-18 | $18.63 | $19.09 | $18.24 | $19.00 | $18.94 | 6,755 |
| 2022-04-14 | $18.87 | $19.29 | $18.79 | $18.92 | $18.86 | 8,269 |
| 2022-04-13 | $18.41 | $19.56 | $18.33 | $19.01 | $18.95 | 3,709 |
| 2022-04-12 | $18.57 | $18.81 | $18.29 | $18.81 | $18.75 | 1,329 |
| 2022-04-11 | $19.50 | $19.50 | $18.85 | $19.02 | $18.96 | 5,511 |
| 2022-04-08 | $18.87 | $18.96 | $18.13 | $18.13 | $18.07 | 1,764 |
| 2022-04-07 | $18.45 | $19.10 | $18.37 | $18.74 | $18.68 | 2,695 |
| 2022-04-06 | $18.84 | $19.20 | $18.48 | $18.70 | $18.64 | 2,708 |
| 2022-04-05 | $19.41 | $19.44 | $19.16 | $19.33 | $19.27 | 6,720 |
| 2022-04-04 | $19.74 | $19.82 | $19.74 | $19.82 | $19.76 | 825 |
| 2022-04-01 | $19.68 | $19.70 | $19.00 | $19.28 | $19.22 | 3,988 |
| 2022-03-31 | $17.77 | $18.11 | $17.77 | $18.11 | $18.06 | 1,233 |
| 2022-03-30 | $18.38 | $18.88 | $18.20 | $18.20 | $18.14 | 2,272 |
| 2022-03-29 | $18.66 | $18.97 | $18.66 | $18.87 | $18.81 | 1,012 |
| 2022-03-28 | $18.55 | $19.45 | $18.47 | $18.72 | $18.66 | 10,495 |
| 2022-03-25 | $17.88 | $18.95 | $17.88 | $18.95 | $18.89 | 9,229 |
| 2022-03-24 | $18.52 | $18.60 | $18.09 | $18.28 | $18.22 | 5,346 |
| 2022-03-23 | $19.02 | $19.67 | $18.40 | $19.32 | $19.26 | 8,602 |
| 2022-03-22 | $18.20 | $19.29 | $18.20 | $19.08 | $19.02 | 9,810 |
| 2022-03-21 | $17.48 | $18.21 | $17.48 | $17.83 | $17.77 | 3,975 |
| 2022-03-18 | $17.33 | $18.48 | $17.25 | $18.24 | $18.18 | 2,505 |
| 2022-03-17 | $17.36 | $17.75 | $16.30 | $16.83 | $16.78 | 12,622 |
| 2022-03-16 | $16.98 | $18.38 | $16.98 | $18.28 | $18.22 | 99,865 |
| 2022-03-15 | $14.10 | $15.16 | $13.97 | $14.40 | $14.35 | 10,919 |
| 2022-03-14 | $14.50 | $15.92 | $14.29 | $15.68 | $15.63 | 11,635 |
| 2022-03-11 | $16.97 | $17.05 | $15.72 | $16.97 | $16.92 | 6,427 |
| 2022-03-10 | $16.82 | $17.29 | $16.56 | $17.29 | $17.24 | 11,964 |
| 2022-03-09 | $17.61 | $17.82 | $16.98 | $17.06 | $17.01 | 5,097 |
| 2022-03-08 | $16.61 | $17.28 | $16.61 | $16.71 | $16.58 | 9,869 |
| 2022-03-07 | $17.47 | $17.55 | $16.33 | $16.80 | $16.67 | 3,897 |
| 2022-03-04 | $17.68 | $17.68 | $16.56 | $16.56 | $16.43 | 14,751 |
| 2022-03-03 | $17.80 | $17.80 | $17.80 | $17.80 | $17.66 | 2,234 |
| 2022-03-02 | $18.50 | $19.02 | $18.08 | $19.02 | $18.87 | 53,179 |
| 2022-03-01 | $19.66 | $19.66 | $18.61 | $18.69 | $18.54 | 6,164 |
| 2022-02-28 | $19.90 | $19.98 | $18.90 | $18.90 | $18.75 | 91,996 |
| 2022-02-25 | $19.22 | $19.97 | $18.95 | $19.97 | $19.82 | 32,118 |
| 2022-02-24 | $17.92 | $18.65 | $17.55 | $18.58 | $18.43 | 7,630 |
| 2022-02-23 | $18.63 | $18.87 | $18.33 | $18.33 | $18.19 | 143,676 |
| 2022-02-22 | $18.95 | $19.02 | $18.26 | $18.27 | $18.13 | 4,860 |
| 2022-02-18 | $20.17 | $20.17 | $19.31 | $19.31 | $19.16 | 1,225 |
| 2022-02-17 | $19.53 | $20.76 | $19.53 | $20.55 | $20.39 | 2,500 |
| 2022-02-16 | $20.40 | $20.40 | $19.48 | $20.31 | $20.15 | 78,363 |
| 2022-02-15 | $20.62 | $20.70 | $19.51 | $19.51 | $19.36 | 1,434 |
| 2022-02-14 | $20.12 | $20.20 | $19.23 | $19.63 | $19.47 | 32,281 |
| 2022-02-11 | $20.83 | $20.91 | $19.49 | $19.68 | $19.53 | 41,872 |
| 2022-02-10 | $21.23 | $21.23 | $20.44 | $21.22 | $21.05 | 1,266 |
| 2022-02-09 | $21.52 | $21.60 | $20.51 | $21.35 | $21.18 | 29,261 |
| 2022-02-08 | $20.50 | $20.84 | $19.95 | $20.84 | $20.68 | 77,978 |
| 2022-02-07 | $19.59 | $20.60 | $19.59 | $19.93 | $19.77 | 63,421 |
| 2022-02-04 | $19.51 | $20.40 | $19.51 | $19.78 | $19.62 | 85,392 |
| 2022-02-03 | $19.65 | $20.58 | $19.57 | $19.65 | $19.50 | 1,365 |
| 2022-02-02 | $20.09 | $20.84 | $20.01 | $20.76 | $20.60 | 3,442 |
| 2022-02-01 | $20.84 | $20.84 | $19.87 | $20.80 | $20.64 | 2,786 |
| 2022-01-31 | $20.48 | $20.70 | $20.00 | $20.70 | $20.54 | 16,482 |
| 2022-01-28 | $19.42 | $19.50 | $18.68 | $18.98 | $18.83 | 62,017 |
| 2022-01-27 | $19.70 | $19.91 | $18.89 | $19.83 | $19.67 | 153,617 |
| 2022-01-26 | $20.87 | $20.95 | $19.32 | $20.59 | $20.43 | 103,498 |
| 2022-01-25 | $19.60 | $19.77 | $18.81 | $19.68 | $19.53 | 86,291 |
| 2022-01-24 | $19.22 | $19.35 | $18.47 | $19.35 | $19.20 | 54,172 |
| 2022-01-21 | $21.05 | $21.13 | $19.44 | $19.44 | $19.29 | 149,282 |
| 2022-01-20 | $21.63 | $21.71 | $21.08 | $21.71 | $21.54 | 13,364 |
| 2022-01-19 | $21.46 | $21.46 | $20.71 | $20.71 | $20.55 | 103,599 |
| 2022-01-18 | $21.15 | $21.15 | $20.21 | $20.31 | $20.15 | 32,889 |
| 2022-01-14 | $20.79 | $20.87 | $20.30 | $20.79 | $20.63 | 35,424 |
| 2022-01-13 | $20.82 | $21.01 | $20.35 | $20.50 | $20.34 | 68,880 |
| 2022-01-12 | $22.21 | $22.21 | $20.62 | $20.62 | $20.46 | 927 |
| 2022-01-11 | $20.86 | $20.86 | $20.58 | $20.58 | $20.42 | 105,244 |
| 2022-01-10 | $20.33 | $20.41 | $20.33 | $20.33 | $20.17 | 36,376 |
| 2022-01-07 | $20.24 | $20.32 | $19.05 | $19.48 | $19.33 | 2,793 |
| 2022-01-06 | $19.67 | $19.75 | $18.97 | $19.65 | $19.50 | 8,296 |
| 2022-01-05 | $19.72 | $19.72 | $19.20 | $19.20 | $19.05 | 1,335 |
| 2022-01-04 | $19.57 | $20.02 | $19.24 | $20.02 | $19.86 | 116,084 |
| 2022-01-03 | $20.01 | $21.39 | $20.01 | $20.20 | $20.04 | 104,597 |
| 2021-12-31 | $20.91 | $20.91 | $19.64 | $20.85 | $20.69 | 1,942 |
| 2021-12-30 | $19.82 | $21.42 | $19.82 | $21.42 | $21.25 | 3,649 |
| 2021-12-29 | $19.02 | $19.41 | $18.83 | $18.91 | $18.76 | 7,733 |
| 2021-12-28 | $19.10 | $20.02 | $19.02 | $19.94 | $19.78 | 3,595 |
| 2021-12-27 | $19.94 | $19.94 | $19.02 | $19.27 | $19.12 | 98,157 |
| 2021-12-23 | $20.16 | $20.16 | $19.08 | $19.94 | $19.78 | 5,758 |
| 2021-12-22 | $19.78 | $19.86 | $19.09 | $19.78 | $19.62 | 58,173 |
| 2021-12-21 | $19.19 | $19.56 | $18.45 | $19.56 | $19.41 | 224,754 |
| 2021-12-20 | $18.27 | $18.86 | $17.96 | $18.85 | $18.70 | 227,129 |
| 2021-12-17 | $20.26 | $20.26 | $18.29 | $18.45 | $18.31 | 19,124 |
| 2021-12-16 | $19.93 | $20.83 | $19.54 | $20.27 | $20.11 | 56,937 |
| 2021-12-15 | $21.07 | $21.07 | $19.78 | $20.03 | $19.87 | 10,418 |
| 2021-12-14 | $20.86 | $20.86 | $20.00 | $20.45 | $20.29 | 6,565 |
| 2021-12-13 | $21.01 | $21.09 | $19.94 | $20.15 | $19.99 | 146,981 |
| 2021-12-10 | $20.43 | $21.18 | $20.35 | $21.05 | $20.89 | 173,853 |
| 2021-12-09 | $20.61 | $21.91 | $20.21 | $20.63 | $20.47 | 83,765 |
| 2021-12-08 | $20.98 | $22.17 | $20.80 | $22.09 | $21.92 | 54,165 |
| 2021-12-07 | $22.64 | $22.64 | $21.30 | $21.31 | $21.14 | 73,288 |
| 2021-12-06 | $21.28 | $21.36 | $20.07 | $21.14 | $20.97 | 235,082 |
| 2021-12-03 | $21.45 | $22.37 | $18.94 | $21.05 | $20.89 | 252,585 |
| 2021-12-02 | $23.36 | $23.44 | $21.49 | $22.75 | $22.57 | 5,007 |
| 2021-12-01 | $23.00 | $23.08 | $22.30 | $22.60 | $22.42 | 7,816 |
| 2021-11-30 | $21.63 | $22.15 | $21.50 | $21.60 | $21.43 | 2,433 |
| 2021-11-29 | $23.41 | $23.41 | $22.75 | $22.95 | $22.77 | 2,941 |
| 2021-11-26 | $23.53 | $23.61 | $23.50 | $23.50 | $23.27 | 2,763 |
| 2021-11-24 | $22.35 | $23.18 | $22.27 | $23.18 | $22.95 | 1,959 |
| 2021-11-23 | $23.26 | $25.69 | $22.10 | $22.18 | $21.96 | 5,497 |
| 2021-11-22 | $22.18 | $28.85 | $22.18 | $25.69 | $25.44 | 3,781 |
| 2021-11-19 | $28.77 | $28.77 | $22.10 | $22.70 | $22.48 | 107,702 |
| 2021-11-18 | $22.18 | $23.87 | $22.10 | $22.38 | $22.16 | 57,645 |
| 2021-11-17 | $23.61 | $23.69 | $22.10 | $22.10 | $21.88 | 156,581 |
| 2021-11-16 | $21.88 | $23.95 | $21.88 | $23.70 | $23.47 | 124,530 |
| 2021-11-15 | $24.31 | $24.39 | $21.80 | $21.80 | $21.59 | 48,457 |
| 2021-11-12 | $23.56 | $23.56 | $21.60 | $22.04 | $21.83 | 113,263 |
| 2021-11-11 | $22.81 | $22.89 | $20.75 | $22.04 | $21.83 | 113,263 |
| 2021-11-10 | $20.33 | $22.31 | $20.33 | $22.31 | $22.09 | 62,321 |
| 2021-11-09 | $20.25 | $23.15 | $20.16 | $20.16 | $19.96 | 109,356 |
| 2021-11-08 | $21.98 | $22.30 | $20.25 | $20.40 | $20.20 | 186,754 |
| 2021-11-05 | $21.98 | $21.98 | $21.59 | $21.59 | $21.38 | 180,994 |
| 2021-11-04 | $20.11 | $21.98 | $20.11 | $20.25 | $20.05 | 99,476 |
| 2021-11-03 | $19.00 | $21.97 | $19.00 | $21.96 | $21.75 | 261,478 |
| 2021-11-02 | $21.39 | $21.39 | $19.50 | $19.66 | $19.47 | 4,676 |
| 2021-10-29 | $19.21 | $21.97 | $19.21 | $21.97 | $21.76 | 5,393 |
| 2021-10-28 | $20.97 | $20.97 | $19.52 | $19.52 | $19.33 | 3,297 |
| 2021-10-27 | $20.88 | $22.89 | $19.60 | $19.60 | $19.41 | 55,404 |
| 2021-10-26 | $20.10 | $25.95 | $19.35 | $22.89 | $22.67 | 32,556 |
| 2021-10-25 | $25.95 | $25.95 | $20.25 | $20.40 | $20.20 | 242,641 |
| 2021-10-22 | $20.78 | $25.95 | $20.25 | $20.47 | $20.27 | 413,957 |
| 2021-10-21 | $20.78 | $20.78 | $19.65 | $20.75 | $20.55 | 347,112 |
| 2021-10-20 | $21.00 | $21.00 | $19.55 | $20.60 | $20.40 | 122,074 |
| 2021-10-19 | $20.30 | $20.30 | $18.40 | $19.98 | $19.78 | 377,464 |
| 2021-10-18 | $19.75 | $19.75 | $18.40 | $18.40 | $18.22 | 2,219 |
| 2021-10-15 | $20.30 | $20.30 | $18.85 | $18.85 | $18.67 | 61,962 |
| 2021-10-14 | $20.00 | $20.25 | $19.56 | $19.56 | $19.37 | 5,111 |
| 2021-10-13 | $19.69 | $19.69 | $18.55 | $18.70 | $18.52 | 3,078 |
| 2021-10-12 | $19.48 | $19.48 | $18.60 | $18.75 | $18.57 | 475,177 |
| 2021-10-11 | $20.55 | $20.55 | $18.75 | $20.55 | $20.35 | 514,517 |
| 2021-10-08 | $19.89 | $19.89 | $18.40 | $19.49 | $19.30 | 287,022 |
| 2021-10-07 | $17.50 | $20.00 | $17.50 | $18.50 | $18.32 | 301,050 |
| 2021-10-06 | $19.00 | $19.00 | $16.25 | $19.00 | $18.81 | 132,315 |
| 2021-10-05 | $19.00 | $19.00 | $10.50 | $18.49 | $18.31 | 332,794 |
| 2021-10-04 | $17.47 | $17.47 | $16.00 | $16.05 | $15.89 | 194,904 |
| 2021-10-01 | $16.20 | $17.95 | $16.20 | $17.95 | $17.77 | 6,792 |
| 2021-09-30 | $18.45 | $18.45 | $16.85 | $18.45 | $18.27 | 65,864 |
| 2021-09-29 | $16.00 | $17.61 | $16.00 | $16.35 | $16.19 | 141,652 |
| 2021-09-28 | $17.65 | $17.65 | $16.30 | $16.30 | $16.14 | 2,311 |
| 2021-09-27 | $17.24 | $17.24 | $16.00 | $16.50 | $16.34 | 50,397 |
| 2021-09-24 | $17.00 | $17.00 | $16.89 | $16.89 | $16.72 | 270,259 |
| 2021-09-23 | $17.19 | $17.19 | $15.75 | $15.75 | $15.60 | 281,561 |
| 2021-09-22 | $17.00 | $17.00 | $15.50 | $15.50 | $15.35 | 2,961 |
| 2021-09-21 | $16.89 | $16.89 | $15.30 | $16.89 | $16.72 | 269,029 |
| 2021-09-20 | $17.50 | $17.50 | $15.50 | $15.50 | $15.35 | 173,439 |
| 2021-09-17 | $18.00 | $18.00 | $16.40 | $16.50 | $16.34 | 106,456 |
| 2021-09-16 | $17.79 | $17.79 | $17.49 | $17.49 | $17.32 | 171,366 |
| 2021-09-15 | $17.77 | $18.00 | $16.75 | $18.00 | $17.82 | 167,454 |
| 2021-09-14 | $16.75 | $18.00 | $16.75 | $18.00 | $17.82 | 2,621 |
| 2021-09-13 | $19.00 | $19.00 | $17.25 | $17.25 | $17.08 | 4,535 |
| 2021-09-10 | $17.05 | $19.00 | $17.05 | $19.00 | $18.81 | 806 |
| 2021-09-09 | $19.00 | $19.00 | $16.90 | $19.00 | $18.77 | 1,749 |
| 2021-09-08 | $19.00 | $19.00 | $19.00 | $19.00 | $18.77 | 864 |
| 2021-09-07 | $19.44 | $20.00 | $18.00 | $20.00 | $19.75 | 1,334 |
| 2021-09-03 | $19.50 | $19.50 | $18.15 | $19.24 | $19.00 | 2,972 |
| 2021-09-02 | $20.00 | $21.00 | $20.00 | $20.25 | $20.00 | 1,550 |
| 2021-09-01 | $21.00 | $21.00 | $21.00 | $21.00 | $20.74 | 876 |
| 2021-08-31 | $19.45 | $19.45 | $19.03 | $19.03 | $18.80 | 1,331 |
| 2021-08-30 | $17.55 | $19.00 | $17.55 | $19.00 | $18.77 | 3,060 |
| 2021-08-27 | $20.00 | $20.00 | $18.50 | $18.50 | $18.27 | 900 |
| 2021-08-26 | $17.00 | $19.00 | $17.00 | $17.00 | $16.79 | 1,769 |
| 2021-08-25 | $19.00 | $19.00 | $19.00 | $19.00 | $18.77 | 1,301 |
| 2021-08-24 | $19.00 | $19.00 | $18.10 | $18.10 | $17.88 | 1,665 |
| 2021-08-23 | $18.00 | $18.00 | $16.50 | $17.00 | $16.79 | 2,954 |
| 2021-08-20 | $17.00 | $18.00 | $15.00 | $18.00 | $17.78 | 2,029 |
| 2021-08-19 | $18.00 | $18.00 | $15.00 | $15.00 | $14.82 | 3,633 |
| 2021-08-18 | $19.00 | $19.00 | $15.50 | $17.50 | $17.29 | 3,369 |
| 2021-08-17 | $17.00 | $19.00 | $17.00 | $19.00 | $18.77 | 1,109 |
| 2021-08-16 | $20.00 | $20.00 | $18.00 | $20.00 | $19.75 | 1,044 |
| 2021-08-13 | $20.00 | $20.00 | $18.00 | $20.00 | $19.75 | 997 |
| 2021-08-12 | $20.00 | $20.00 | $18.00 | $18.21 | $17.99 | 1,397 |
| 2021-08-11 | $20.00 | $20.00 | $18.12 | $20.00 | $19.75 | 1,054 |
| 2021-08-10 | $20.00 | $20.00 | $20.00 | $20.00 | $19.75 | 1,006 |
| 2021-08-09 | $20.00 | $20.00 | $18.00 | $18.00 | $17.78 | 976 |
| 2021-08-06 | $18.00 | $19.00 | $18.00 | $19.00 | $18.77 | 496 |
| 2021-08-05 | $19.00 | $19.00 | $17.25 | $19.00 | $18.77 | 1,792 |
| 2021-08-04 | $20.00 | $20.00 | $20.00 | $20.00 | $19.75 | 1,138 |
| 2021-08-03 | $20.00 | $20.00 | $20.00 | $20.00 | $19.75 | 1,656 |
| 2021-08-02 | $20.00 | $22.00 | $20.00 | $20.00 | $19.75 | 1,552 |
| 2021-07-30 | $21.00 | $21.00 | $19.00 | $21.00 | $20.74 | 1,404 |
| 2021-07-29 | $18.00 | $21.00 | $18.00 | $21.00 | $20.74 | 2,837 |
| 2021-07-28 | $20.00 | $20.00 | $18.00 | $18.00 | $17.78 | 1,757 |
| 2021-07-27 | $19.00 | $20.00 | $16.00 | $16.00 | $15.80 | 1,519 |
| 2021-07-26 | $21.00 | $21.00 | $18.01 | $18.01 | $17.79 | 1,606 |
| 2021-07-23 | $22.50 | $22.50 | $22.50 | $22.50 | $22.22 | 1,589 |
| 2021-07-22 | $24.00 | $24.00 | $24.00 | $24.00 | $23.71 | 1,223 |
| 2021-07-21 | $24.00 | $24.00 | $22.00 | $24.00 | $23.71 | 1,333 |
| 2021-07-20 | $24.00 | $24.00 | $24.00 | $24.00 | $23.71 | 1,491 |
| 2021-07-19 | $24.00 | $24.00 | $22.00 | $22.00 | $21.73 | 1,362 |
| 2021-07-16 | $22.00 | $24.00 | $22.00 | $24.00 | $23.71 | 1,685 |
| 2021-07-15 | $24.00 | $24.00 | $22.00 | $24.00 | $23.71 | 1,202 |
| 2021-07-14 | $24.00 | $24.00 | $24.00 | $24.00 | $23.71 | 1,007 |
| 2021-07-13 | $23.00 | $23.00 | $23.00 | $23.00 | $22.72 | 3,061 |
| 2021-07-12 | $23.00 | $23.00 | $23.00 | $23.00 | $22.72 | 2,003 |
| 2021-07-09 | $23.00 | $23.10 | $23.00 | $23.00 | $22.72 | 3,890 |
| 2021-07-08 | $23.00 | $23.00 | $22.00 | $22.00 | $21.73 | 1,380 |
| 2021-07-07 | $23.00 | $23.00 | $23.00 | $23.00 | $22.72 | 1,135 |
| 2021-07-06 | $22.50 | $23.00 | $21.00 | $23.00 | $22.72 | 1,931 |
| 2021-07-02 | $24.00 | $24.00 | $24.00 | $24.00 | $23.71 | 609 |
| 2021-07-01 | $24.00 | $24.00 | $22.00 | $22.00 | $21.73 | 966 |
| 2021-06-30 | $24.00 | $24.00 | $24.00 | $24.00 | $23.71 | 764 |
| 2021-06-29 | $23.00 | $23.00 | $23.00 | $23.00 | $22.72 | 640 |
| 2021-06-28 | $23.50 | $23.50 | $21.50 | $21.50 | $21.24 | 1,353 |
| 2021-06-25 | $22.00 | $23.00 | $21.00 | $21.00 | $20.74 | 1,319 |
| 2021-06-24 | $23.00 | $23.00 | $23.00 | $23.00 | $22.72 | 1,720 |
| 2021-06-23 | $22.50 | $22.50 | $22.50 | $22.50 | $22.22 | 294 |
| 2021-06-22 | $22.50 | $22.50 | $22.50 | $22.50 | $22.22 | 930 |
| 2021-06-21 | $20.50 | $22.50 | $20.50 | $22.50 | $22.22 | 2,985 |
| 2021-06-18 | $24.00 | $24.00 | $24.00 | $24.00 | $23.71 | 470 |
| 2021-06-17 | $23.00 | $24.00 | $21.00 | $21.00 | $20.74 | 1,459 |
| 2021-06-16 | $23.00 | $23.00 | $23.00 | $23.00 | $22.72 | 1,402 |
| 2021-06-15 | $23.00 | $24.00 | $23.00 | $24.00 | $23.71 | 435,173 |
| 2021-06-14 | $23.50 | $23.50 | $23.50 | $23.50 | $23.21 | 485 |
| 2021-06-11 | $23.50 | $23.50 | $23.50 | $23.50 | $23.21 | 1,064 |
| 2021-06-10 | $23.50 | $23.50 | $23.50 | $23.50 | $23.21 | 1,799 |
| 2021-06-09 | $21.00 | $22.10 | $21.00 | $22.10 | $21.83 | 862 |
| 2021-06-08 | $24.00 | $24.00 | $22.00 | $24.00 | $23.71 | 1,446 |
| 2021-06-07 | $21.50 | $21.50 | $21.50 | $21.50 | $21.24 | 727 |
| 2021-06-04 | $24.50 | $24.50 | $24.50 | $24.50 | $24.20 | 738 |
| 2021-06-03 | $24.50 | $24.50 | $24.50 | $24.50 | $24.20 | 411 |
| 2021-06-02 | $24.00 | $24.00 | $24.00 | $24.00 | $23.71 | 856 |
| 2021-06-01 | $24.50 | $24.50 | $22.50 | $22.50 | $22.22 | 798 |
| 2021-05-28 | $24.50 | $24.50 | $24.50 | $24.50 | $24.13 | 611 |
| 2021-05-27 | $24.50 | $24.50 | $24.50 | $24.50 | $24.13 | 911 |
| 2021-05-26 | $25.00 | $25.00 | $24.00 | $24.00 | $23.64 | 854 |
| 2021-05-25 | $24.00 | $24.00 | $24.00 | $24.00 | $23.64 | 1,231 |
| 2021-05-24 | $25.00 | $25.00 | $25.00 | $25.00 | $24.63 | 195 |
| 2021-05-21 | $25.00 | $25.00 | $25.00 | $25.00 | $24.63 | 949 |
| 2021-05-20 | $24.00 | $24.00 | $24.00 | $24.00 | $23.64 | 551 |
| 2021-05-19 | $23.00 | $23.00 | $21.00 | $23.00 | $22.66 | 1,060 |
| 2021-05-18 | $21.30 | $21.30 | $21.30 | $21.30 | $20.98 | 579 |
| 2021-05-17 | $20.90 | $21.30 | $20.90 | $21.30 | $20.98 | 1,629 |
| 2021-05-14 | $20.00 | $22.00 | $20.00 | $22.00 | $21.67 | 833 |
| 2021-05-13 | $22.00 | $22.00 | $22.00 | $22.00 | $21.67 | 650 |
| 2021-05-12 | $22.00 | $22.00 | $22.00 | $22.00 | $21.67 | 1,126 |
| 2021-05-11 | $22.50 | $22.50 | $22.50 | $22.50 | $22.16 | 516 |
| 2021-05-10 | $23.50 | $23.50 | $23.50 | $23.50 | $23.15 | 264 |
| 2021-05-07 | $23.50 | $23.50 | $23.50 | $23.50 | $23.15 | 732 |
| 2021-05-06 | $23.00 | $23.00 | $21.00 | $23.00 | $22.66 | 1,281 |
| 2021-05-05 | $22.60 | $22.60 | $22.60 | $22.60 | $22.26 | 452 |
| 2021-05-04 | $22.70 | $22.70 | $22.60 | $22.60 | $22.26 | 1,858 |
| 2021-05-03 | $24.00 | $24.00 | $24.00 | $24.00 | $23.64 | 577 |
| 2021-04-30 | $23.50 | $23.50 | $23.50 | $23.50 | $23.15 | 597 |
| 2021-04-29 | $24.00 | $24.00 | $23.10 | $23.10 | $22.76 | 1,060 |
| 2021-04-28 | $23.50 | $23.50 | $23.50 | $23.50 | $23.15 | 989 |
| 2021-04-27 | $22.10 | $23.50 | $22.10 | $23.50 | $23.15 | 1,022 |
| 2021-04-26 | $23.50 | $23.50 | $23.50 | $23.50 | $23.15 | 727 |
| 2021-04-23 | $23.50 | $23.50 | $23.50 | $23.50 | $23.15 | 586 |
| 2021-04-22 | $21.50 | $23.50 | $21.50 | $23.50 | $23.15 | 582 |
| 2021-04-21 | $22.80 | $22.80 | $21.60 | $22.00 | $21.67 | 1,641 |
| 2021-04-20 | $23.00 | $23.00 | $21.00 | $21.00 | $20.69 | 776 |
| 2021-04-19 | $22.50 | $23.00 | $22.50 | $23.00 | $22.66 | 1,047 |
| 2021-04-16 | $22.00 | $22.00 | $22.00 | $22.00 | $21.67 | 1,196 |
| 2021-04-15 | $22.00 | $22.00 | $22.00 | $22.00 | $21.67 | 65,468 |
| 2021-04-14 | $21.00 | $23.00 | $21.00 | $23.00 | $22.66 | 1,153 |
| 2021-04-13 | $22.00 | $22.00 | $22.00 | $22.00 | $21.67 | 958 |
| 2021-04-12 | $23.00 | $23.00 | $23.00 | $23.00 | $22.66 | 300 |
| 2021-04-09 | $22.00 | $23.00 | $22.00 | $23.00 | $22.66 | 716 |
| 2021-04-08 | $22.00 | $23.00 | $20.00 | $22.00 | $21.67 | 1,411 |
| 2021-04-07 | $23.04 | $23.04 | $20.00 | $20.00 | $19.70 | 1,093 |
| 2021-04-06 | $22.00 | $23.04 | $20.00 | $23.04 | $22.70 | 1,022 |
| 2021-04-05 | $23.05 | $23.05 | $23.05 | $23.05 | $22.71 | 670 |
| 2021-04-01 | $23.00 | $23.00 | $21.00 | $21.00 | $20.69 | 2,005 |
| 2021-03-31 | $22.00 | $22.00 | $22.00 | $22.00 | $21.67 | 1,349 |
| 2021-03-30 | $21.50 | $21.50 | $19.50 | $19.50 | $19.21 | 846 |
| 2021-03-29 | $21.50 | $21.50 | $21.50 | $21.50 | $21.18 | 532 |
| 2021-03-26 | $22.00 | $22.00 | $22.00 | $22.00 | $21.67 | 749 |
| 2021-03-25 | $20.00 | $22.00 | $20.00 | $22.00 | $21.67 | 1,496 |
| 2021-03-24 | $22.00 | $22.00 | $22.00 | $22.00 | $21.67 | 558 |
| 2021-03-23 | $23.00 | $23.00 | $23.00 | $23.00 | $22.66 | 1,034 |
| 2021-03-22 | $23.00 | $23.00 | $23.00 | $23.00 | $22.66 | 526 |
| 2021-03-19 | $22.00 | $23.00 | $22.00 | $23.00 | $22.66 | 1,306 |
| 2021-03-18 | $22.00 | $22.00 | $20.00 | $22.00 | $21.67 | 1,647 |
| 2021-03-17 | $22.50 | $22.50 | $22.50 | $22.50 | $22.16 | 1,004 |
| 2021-03-16 | $23.00 | $23.00 | $23.00 | $23.00 | $22.66 | 1,053 |
| 2021-03-15 | $23.00 | $23.00 | $23.00 | $23.00 | $22.66 | 597 |
| 2021-03-12 | $23.00 | $23.00 | $23.00 | $23.00 | $22.66 | 905 |
| 2021-03-11 | $21.80 | $23.00 | $21.80 | $23.00 | $22.66 | 1,229 |
| 2021-03-10 | $23.50 | $23.50 | $21.55 | $21.55 | $21.23 | 1,392 |
| 2021-03-09 | $22.00 | $22.00 | $22.00 | $22.00 | $21.66 | 482 |
| 2021-03-08 | $22.00 | $22.00 | $22.00 | $22.00 | $21.66 | 1,406 |
| 2021-03-05 | $22.50 | $22.50 | $20.50 | $20.50 | $20.18 | 1,012 |
| 2021-03-04 | $22.50 | $22.50 | $21.35 | $22.50 | $22.15 | 2,214 |
| 2021-03-03 | $23.25 | $23.25 | $23.00 | $23.00 | $22.64 | 693 |
| 2021-03-02 | $21.50 | $23.25 | $21.50 | $23.25 | $22.89 | 1,092 |
| 2021-03-01 | $23.25 | $23.25 | $23.25 | $23.25 | $22.89 | 1,205 |
| 2021-02-26 | $22.90 | $22.90 | $22.90 | $22.90 | $22.55 | 760 |
| 2021-02-25 | $23.30 | $23.30 | $22.90 | $22.90 | $22.55 | 760 |
| 2021-02-24 | $24.05 | $24.10 | $24.05 | $24.10 | $23.73 | 1,146 |
| 2021-02-23 | $23.95 | $24.45 | $22.50 | $24.45 | $24.07 | 1,157 |
| 2021-02-22 | $24.45 | $24.60 | $24.45 | $24.45 | $24.07 | 1,183 |
| 2021-02-19 | $26.00 | $26.00 | $25.50 | $25.50 | $25.11 | 1,122 |
| 2021-02-18 | $25.10 | $25.10 | $25.10 | $25.10 | $24.71 | 1,711 |
| 2021-02-17 | $25.90 | $25.90 | $25.10 | $25.10 | $24.71 | 1,711 |
| 2021-02-16 | $24.72 | $25.88 | $24.72 | $25.88 | $25.48 | 893 |
| 2021-02-12 | $27.00 | $27.00 | $27.00 | $27.00 | $26.58 | 573 |
| 2021-02-11 | $26.30 | $27.12 | $26.30 | $26.90 | $26.48 | 1,639 |
| 2021-02-10 | $26.70 | $26.70 | $26.70 | $26.70 | $26.29 | 411,766 |
| 2021-02-09 | $26.40 | $26.80 | $26.15 | $26.70 | $26.29 | 411,766 |
NetEase Inc (NETTF) News Headlines
Recent NetEase Inc (NETTF) News
Similar Companies to NetEase Inc (NETTF) 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 | -- | -- | -- |