Poly Plastic Masterbatch (300905) Exchange: SHE
Data as of July 17, 2025
$31.25 ($-0.68) -2.13%
Poly Plastic Masterbatch - Daily Information
Click for more stock information on Poly Plastic Masterbatch.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $31.42 |
| Previous Close | $31.25 |
| High | $32.20 |
| Low | $31.17 |
| Adjusted Open | $31.42 |
| Previous Adjusted Close | $31.25 |
| Adjusted High | $32.20 |
| Adjusted Low | $31.17 |
About Poly Plastic Masterbatch (300905)
Poly Plastic Masterbatch
Invest in Poly Plastic Masterbatch (300905)
Historical Stock Data for Poly Plastic Masterbatch (300905)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $31.42 | $32.20 | $31.17 | $31.25 | $31.25 | 10,489,200 |
| 2025-06-26 | $32.69 | $33.78 | $31.91 | $31.93 | $31.93 | 14,561,000 |
| 2025-06-25 | $32.50 | $33.16 | $32.11 | $32.67 | $32.67 | 10,925,800 |
| 2025-06-24 | $31.75 | $32.80 | $31.70 | $32.75 | $32.75 | 13,067,400 |
| 2025-06-23 | $30.69 | $32.21 | $30.69 | $31.86 | $31.86 | 10,300,350 |
| 2025-06-20 | $30.55 | $31.87 | $30.04 | $30.92 | $30.92 | 10,618,920 |
| 2025-06-19 | $31.98 | $32.65 | $31.22 | $31.40 | $31.40 | 11,662,500 |
| 2025-06-18 | $32.49 | $32.69 | $31.83 | $32.09 | $32.09 | 9,509,400 |
| 2025-06-17 | $33.71 | $33.80 | $32.30 | $32.67 | $32.67 | 17,072,300 |
| 2025-06-13 | $35.12 | $36.20 | $34.26 | $34.43 | $34.43 | 19,937,120 |
| 2025-06-12 | $36.00 | $37.95 | $35.51 | $36.93 | $36.93 | 24,852,470 |
| 2025-06-11 | $38.87 | $40.30 | $35.90 | $35.99 | $35.99 | 31,807,590 |
| 2025-06-10 | $33.69 | $40.42 | $33.24 | $38.90 | $38.90 | 38,855,230 |
| 2025-06-09 | $30.78 | $35.00 | $30.30 | $33.68 | $33.68 | 25,977,070 |
| 2025-06-06 | $29.91 | $32.18 | $29.69 | $30.60 | $30.60 | 19,935,800 |
| 2025-06-05 | $31.24 | $31.52 | $29.92 | $29.97 | $29.97 | 20,382,730 |
| 2025-06-04 | $29.73 | $33.85 | $29.16 | $32.10 | $32.10 | 28,246,760 |
| 2025-06-03 | $29.41 | $31.50 | $29.20 | $29.40 | $29.40 | 20,184,240 |
| 2025-05-30 | $27.51 | $31.00 | $27.00 | $28.54 | $28.54 | 22,314,890 |
| 2025-05-29 | $25.76 | $26.32 | $25.51 | $26.18 | $26.18 | 3,485,700 |
| 2025-05-28 | $26.54 | $26.62 | $25.62 | $25.72 | $25.72 | 3,226,400 |
| 2025-05-27 | $26.18 | $27.16 | $26.18 | $26.40 | $26.40 | 4,852,100 |
| 2025-05-26 | $25.37 | $26.53 | $25.16 | $26.36 | $26.36 | 4,604,220 |
| 2025-05-23 | $24.88 | $25.89 | $24.88 | $25.39 | $25.39 | 4,086,420 |
| 2025-05-22 | $25.69 | $25.93 | $25.02 | $25.14 | $25.14 | 3,742,620 |
| 2025-05-21 | $26.33 | $26.49 | $25.77 | $26.13 | $26.13 | 3,897,300 |
| 2025-05-20 | $26.63 | $26.77 | $26.35 | $26.47 | $26.47 | 3,957,700 |
| 2025-05-19 | $25.86 | $26.89 | $25.40 | $26.78 | $26.78 | 6,646,590 |
| 2025-05-16 | $25.82 | $26.50 | $25.68 | $25.89 | $25.89 | 4,900,340 |
| 2025-05-15 | $26.06 | $27.23 | $25.80 | $26.22 | $26.22 | 7,415,440 |
| 2025-05-14 | $25.97 | $26.88 | $25.97 | $26.35 | $26.35 | 7,151,800 |
| 2025-05-13 | $26.20 | $26.36 | $25.81 | $25.94 | $25.94 | 3,645,700 |
| 2025-05-12 | $25.88 | $26.22 | $25.75 | $25.99 | $25.99 | 3,042,400 |
| 2025-05-09 | $26.10 | $26.26 | $25.43 | $25.61 | $25.61 | 3,569,600 |
| 2025-05-08 | $26.30 | $26.45 | $25.91 | $26.23 | $26.23 | 5,057,650 |
| 2025-05-07 | $26.08 | $26.66 | $25.70 | $26.56 | $26.56 | 8,162,000 |
| 2025-05-06 | $25.23 | $25.84 | $25.10 | $25.82 | $25.82 | 4,786,700 |
| 2025-04-30 | $25.01 | $25.30 | $24.90 | $25.07 | $25.07 | 3,133,700 |
| 2025-04-29 | $24.29 | $25.45 | $24.22 | $25.13 | $25.13 | 4,493,500 |
| 2025-04-28 | $24.35 | $25.10 | $24.04 | $24.46 | $24.46 | 2,263,600 |
| 2025-04-25 | $24.55 | $24.76 | $24.35 | $24.56 | $24.56 | 2,562,300 |
| 2025-04-24 | $25.21 | $25.25 | $24.55 | $24.64 | $24.64 | 4,201,400 |
| 2025-04-23 | $25.22 | $25.48 | $25.04 | $25.23 | $25.23 | 4,309,400 |
| 2025-04-22 | $25.79 | $25.88 | $25.11 | $25.21 | $25.21 | 5,469,500 |
| 2025-04-21 | $25.90 | $26.07 | $25.53 | $25.74 | $25.74 | 7,550,400 |
| 2025-04-18 | $25.93 | $26.07 | $25.32 | $25.90 | $25.90 | 11,376,000 |
| 2025-04-17 | $23.50 | $27.36 | $23.50 | $27.02 | $27.02 | 14,425,850 |
| 2025-04-16 | $23.66 | $24.00 | $23.03 | $23.65 | $23.65 | 3,584,240 |
| 2025-04-15 | $23.79 | $24.41 | $23.57 | $23.93 | $23.93 | 4,132,100 |
| 2025-04-14 | $23.70 | $23.95 | $23.49 | $23.80 | $23.80 | 3,841,800 |
| 2025-04-11 | $23.40 | $23.85 | $22.85 | $23.30 | $23.30 | 4,283,100 |
| 2025-04-10 | $23.00 | $23.98 | $23.00 | $23.07 | $23.07 | 5,075,300 |
| 2025-04-09 | $21.50 | $22.80 | $19.92 | $22.65 | $22.65 | 7,012,000 |
| 2025-04-08 | $21.18 | $22.89 | $21.09 | $21.87 | $21.87 | 7,540,900 |
| 2025-04-07 | $23.52 | $24.64 | $20.94 | $20.94 | $20.94 | 7,582,900 |
| 2025-04-03 | $27.00 | $27.27 | $25.60 | $26.17 | $26.17 | 5,539,300 |
| 2025-04-02 | $27.52 | $28.16 | $27.25 | $27.34 | $27.34 | 3,877,000 |
| 2025-04-01 | $27.93 | $28.16 | $27.27 | $27.73 | $27.73 | 4,338,300 |
| 2025-03-31 | $28.33 | $28.48 | $27.12 | $27.53 | $27.53 | 7,471,800 |
| 2025-03-28 | $29.89 | $30.22 | $28.70 | $28.80 | $28.80 | 10,387,070 |
| 2025-03-27 | $29.50 | $31.23 | $29.18 | $30.76 | $30.76 | 17,213,560 |
| 2025-03-26 | $28.20 | $30.00 | $27.87 | $29.68 | $29.68 | 12,111,170 |
| 2025-03-25 | $27.71 | $28.79 | $27.52 | $28.24 | $28.24 | 4,766,000 |
| 2025-03-24 | $27.53 | $28.30 | $27.20 | $27.71 | $27.71 | 3,280,400 |
| 2025-03-21 | $28.01 | $28.68 | $27.55 | $27.69 | $27.69 | 3,480,990 |
| 2025-03-20 | $28.86 | $29.07 | $28.10 | $28.18 | $28.18 | 3,900,090 |
| 2025-03-19 | $29.10 | $29.70 | $28.52 | $28.85 | $28.85 | 7,153,070 |
| 2025-03-18 | $28.72 | $29.17 | $28.55 | $29.17 | $29.17 | 4,898,000 |
| 2025-03-17 | $28.15 | $29.05 | $27.81 | $28.95 | $28.95 | 5,757,790 |
| 2025-03-14 | $27.67 | $28.27 | $27.44 | $28.15 | $28.15 | 3,216,900 |
| 2025-03-13 | $28.89 | $29.14 | $27.68 | $27.87 | $27.87 | 4,697,800 |
| 2025-03-12 | $29.00 | $29.47 | $28.76 | $28.88 | $28.88 | 5,825,500 |
| 2025-03-11 | $27.69 | $29.57 | $27.36 | $29.25 | $29.25 | 8,332,500 |
| 2025-03-10 | $28.11 | $28.73 | $28.00 | $28.22 | $28.22 | 2,926,800 |
| 2025-03-07 | $28.46 | $28.64 | $27.95 | $28.18 | $28.18 | 3,860,700 |
| 2025-03-06 | $28.60 | $29.15 | $28.38 | $28.69 | $28.69 | 5,291,300 |
| 2025-03-05 | $28.81 | $29.15 | $28.08 | $28.56 | $28.56 | 5,416,810 |
| 2025-03-04 | $27.51 | $29.60 | $27.51 | $29.02 | $29.02 | 7,684,390 |
| 2025-03-03 | $27.50 | $28.80 | $27.38 | $28.08 | $28.08 | 5,624,430 |
| 2025-02-28 | $28.68 | $28.80 | $27.20 | $27.33 | $27.33 | 5,705,900 |
| 2025-02-27 | $29.24 | $29.37 | $28.32 | $28.92 | $28.92 | 5,903,940 |
| 2025-02-26 | $29.10 | $29.73 | $28.90 | $29.09 | $29.09 | 6,346,970 |
| 2025-02-25 | $29.18 | $30.10 | $29.06 | $29.15 | $29.15 | 8,653,600 |
| 2025-02-24 | $29.09 | $31.28 | $28.76 | $30.29 | $30.29 | 12,056,350 |
| 2025-02-20 | $27.91 | $29.45 | $27.60 | $29.09 | $29.09 | 12,978,520 |
| 2025-02-19 | $25.92 | $28.99 | $25.92 | $27.85 | $27.85 | 9,909,740 |
| 2025-02-18 | $27.00 | $27.03 | $26.02 | $26.09 | $26.09 | 5,337,100 |
| 2025-02-17 | $26.00 | $27.66 | $26.00 | $27.30 | $27.30 | 7,989,300 |
| 2025-02-14 | $26.13 | $26.59 | $25.83 | $25.99 | $25.99 | 4,240,320 |
| 2025-02-13 | $26.44 | $27.12 | $26.30 | $26.33 | $26.33 | 4,922,500 |
| 2025-02-12 | $26.22 | $26.58 | $26.12 | $26.58 | $26.58 | 3,452,200 |
| 2025-02-11 | $26.68 | $26.69 | $26.25 | $26.29 | $26.29 | 3,270,200 |
| 2025-02-10 | $26.49 | $26.80 | $26.10 | $26.80 | $26.80 | 4,036,100 |
| 2025-02-07 | $26.27 | $26.63 | $25.95 | $26.30 | $26.30 | 4,932,950 |
| 2025-02-06 | $25.61 | $26.29 | $25.53 | $26.28 | $26.28 | 3,660,400 |
| 2025-02-05 | $25.30 | $25.68 | $25.09 | $25.62 | $25.62 | 2,524,800 |
| 2025-01-27 | $25.87 | $25.98 | $25.09 | $25.10 | $25.10 | 2,391,100 |
| 2025-01-24 | $25.35 | $25.66 | $25.14 | $25.57 | $25.57 | 3,134,000 |
| 2025-01-23 | $25.61 | $26.44 | $25.41 | $25.41 | $25.41 | 5,242,400 |
| 2025-01-22 | $25.38 | $25.60 | $25.18 | $25.24 | $25.24 | 2,262,800 |
| 2025-01-21 | $25.65 | $25.79 | $25.11 | $25.58 | $25.58 | 2,676,100 |
| 2025-01-20 | $25.51 | $25.76 | $25.28 | $25.58 | $25.58 | 2,894,300 |
| 2025-01-17 | $25.00 | $25.80 | $25.00 | $25.35 | $25.35 | 3,299,700 |
| 2025-01-16 | $25.63 | $25.86 | $24.93 | $25.30 | $25.30 | 3,833,800 |
| 2025-01-15 | $25.55 | $25.99 | $25.17 | $25.31 | $25.31 | 4,563,500 |
| 2025-01-14 | $24.59 | $25.55 | $24.36 | $25.55 | $25.55 | 5,917,850 |
| 2025-01-13 | $23.49 | $24.88 | $22.88 | $24.59 | $24.59 | 4,732,000 |
| 2025-01-09 | $24.28 | $24.73 | $24.05 | $24.49 | $24.49 | 2,704,800 |
| 2025-01-08 | $24.48 | $24.71 | $23.66 | $24.35 | $24.35 | 3,368,600 |
| 2025-01-07 | $24.18 | $24.70 | $23.91 | $24.69 | $24.69 | 3,292,800 |
| 2025-01-06 | $23.91 | $24.28 | $23.09 | $24.18 | $24.18 | 3,297,200 |
| 2025-01-03 | $25.52 | $25.66 | $23.77 | $23.89 | $23.89 | 4,607,900 |
| 2025-01-02 | $26.00 | $26.28 | $25.03 | $25.40 | $25.40 | 4,004,280 |
| 2024-12-31 | $27.28 | $27.28 | $26.00 | $26.06 | $26.06 | 4,303,860 |
| 2024-12-30 | $27.81 | $27.82 | $26.91 | $26.97 | $26.97 | 3,939,970 |
| 2024-12-27 | $27.44 | $28.37 | $27.11 | $27.97 | $27.97 | 4,500,400 |
| 2024-12-26 | $27.43 | $27.91 | $27.20 | $27.51 | $27.51 | 3,874,300 |
| 2024-12-25 | $28.88 | $28.93 | $26.98 | $27.42 | $27.42 | 6,769,910 |
| 2024-12-24 | $29.31 | $29.59 | $28.32 | $28.92 | $28.92 | 4,400,310 |
| 2024-12-23 | $31.19 | $31.19 | $29.10 | $29.15 | $29.15 | 6,513,410 |
| 2024-12-20 | $31.60 | $32.25 | $31.29 | $31.30 | $31.30 | 5,640,060 |
| 2024-12-19 | $31.16 | $31.98 | $31.00 | $31.70 | $31.70 | 4,738,800 |
| 2024-12-18 | $30.66 | $31.65 | $30.57 | $31.64 | $31.64 | 5,518,500 |
| 2024-12-17 | $31.00 | $31.79 | $30.22 | $30.55 | $30.55 | 5,323,200 |
| 2024-12-16 | $31.77 | $32.43 | $30.79 | $31.32 | $31.32 | 5,543,020 |
| 2024-12-13 | $32.80 | $33.11 | $31.93 | $31.97 | $31.97 | 6,751,700 |
| 2024-12-12 | $33.24 | $33.39 | $32.35 | $33.18 | $33.18 | 6,687,440 |
| 2024-12-11 | $33.75 | $33.77 | $32.81 | $33.25 | $33.25 | 11,263,690 |
| 2024-12-10 | $33.71 | $35.97 | $32.77 | $34.51 | $34.51 | 20,296,090 |
| 2024-12-09 | $32.91 | $33.20 | $31.75 | $32.50 | $32.50 | 9,790,240 |
| 2024-12-06 | $34.11 | $34.55 | $33.00 | $33.58 | $33.58 | 12,585,060 |
| 2024-12-05 | $33.10 | $35.10 | $32.70 | $34.75 | $34.75 | 19,151,550 |
| 2024-12-04 | $31.92 | $34.34 | $31.14 | $33.42 | $33.42 | 18,375,380 |
| 2024-12-03 | $31.63 | $32.79 | $31.62 | $32.00 | $32.00 | 11,318,200 |
| 2024-12-02 | $31.22 | $31.73 | $30.65 | $31.60 | $31.60 | 8,823,200 |
| 2024-11-29 | $31.29 | $32.10 | $30.19 | $31.52 | $31.52 | 10,145,080 |
| 2024-11-28 | $31.49 | $32.78 | $30.88 | $31.20 | $31.20 | 11,936,480 |
| 2024-11-27 | $30.86 | $31.83 | $29.13 | $31.72 | $31.72 | 13,680,680 |
| 2024-11-26 | $28.98 | $33.33 | $28.95 | $31.83 | $31.83 | 20,333,860 |
| 2024-11-25 | $28.13 | $29.18 | $28.00 | $28.90 | $28.90 | 5,578,050 |
| 2024-11-22 | $30.05 | $30.45 | $28.06 | $28.35 | $28.35 | 7,796,200 |
| 2024-11-21 | $30.76 | $31.40 | $29.78 | $30.16 | $30.16 | 8,492,770 |
| 2024-11-20 | $30.69 | $31.93 | $30.44 | $31.13 | $31.13 | 9,359,260 |
| 2024-11-19 | $29.07 | $31.09 | $28.84 | $31.06 | $31.06 | 8,319,140 |
| 2024-11-18 | $32.91 | $33.33 | $28.76 | $29.25 | $29.25 | 12,450,800 |
| 2024-11-15 | $30.61 | $33.50 | $30.61 | $32.92 | $32.92 | 16,671,510 |
| 2024-11-14 | $32.01 | $33.09 | $30.78 | $31.22 | $31.22 | 9,930,100 |
| 2024-11-13 | $30.40 | $32.70 | $29.95 | $32.56 | $32.56 | 14,682,200 |
| 2024-11-12 | $31.28 | $32.28 | $30.49 | $31.01 | $31.01 | 11,175,100 |
| 2024-11-11 | $31.57 | $33.33 | $31.07 | $32.17 | $32.17 | 15,749,940 |
| 2024-11-08 | $29.31 | $31.65 | $29.31 | $31.20 | $31.20 | 14,635,660 |
| 2024-11-07 | $29.30 | $29.73 | $28.63 | $29.30 | $29.30 | 6,672,200 |
| 2024-11-06 | $28.90 | $29.98 | $28.72 | $29.15 | $29.15 | 8,176,600 |
| 2024-11-05 | $27.88 | $29.10 | $27.79 | $28.90 | $28.90 | 7,452,700 |
| 2024-11-04 | $26.70 | $28.26 | $26.70 | $28.03 | $28.03 | 6,309,480 |
| 2024-11-01 | $28.37 | $28.91 | $26.42 | $26.54 | $26.54 | 10,973,460 |
| 2024-10-31 | $28.61 | $29.85 | $28.39 | $29.31 | $29.31 | 8,609,620 |
| 2024-10-30 | $29.58 | $29.58 | $28.28 | $28.87 | $28.87 | 8,708,780 |
| 2024-10-29 | $31.27 | $31.70 | $29.65 | $29.72 | $29.72 | 11,022,480 |
| 2024-10-28 | $30.94 | $31.80 | $30.72 | $31.43 | $31.43 | 8,923,000 |
| 2024-10-25 | $30.36 | $31.88 | $30.30 | $31.20 | $31.20 | 10,486,300 |
| 2024-10-24 | $30.78 | $30.82 | $30.00 | $30.18 | $30.18 | 7,652,500 |
| 2024-10-23 | $31.31 | $31.98 | $30.76 | $31.02 | $31.02 | 13,451,290 |
| 2024-10-22 | $32.98 | $34.52 | $31.83 | $32.48 | $32.48 | 16,378,800 |
| 2024-10-21 | $32.88 | $34.74 | $32.63 | $33.46 | $33.46 | 20,932,090 |
| 2024-10-18 | $30.70 | $35.56 | $30.48 | $33.65 | $33.65 | 23,930,090 |
| 2024-10-17 | $29.48 | $31.93 | $29.48 | $31.45 | $31.45 | 18,354,210 |
| 2024-10-16 | $30.20 | $32.82 | $29.91 | $30.52 | $30.52 | 18,542,310 |
| 2024-10-15 | $28.15 | $31.47 | $27.92 | $29.82 | $29.82 | 16,515,370 |
| 2024-10-14 | $27.57 | $28.68 | $26.85 | $28.68 | $28.68 | 9,915,620 |
| 2024-10-11 | $29.03 | $29.37 | $26.68 | $27.35 | $27.35 | 11,452,660 |
| 2024-10-10 | $29.20 | $30.57 | $28.26 | $29.26 | $29.26 | 12,847,000 |
| 2024-10-09 | $33.86 | $33.86 | $29.14 | $29.46 | $29.46 | 21,809,000 |
| 2024-10-08 | $36.99 | $36.99 | $32.28 | $36.42 | $36.42 | 24,975,980 |
| 2024-09-30 | $27.95 | $31.53 | $27.14 | $31.02 | $31.02 | 24,320,820 |
| 2024-09-27 | $25.61 | $27.65 | $25.61 | $26.81 | $26.81 | 18,901,650 |
| 2024-09-26 | $24.93 | $25.23 | $24.35 | $25.18 | $25.18 | 12,466,120 |
| 2024-09-25 | $24.62 | $25.72 | $24.60 | $24.68 | $24.68 | 18,200,460 |
| 2024-09-24 | $23.61 | $25.67 | $23.07 | $24.95 | $24.95 | 18,831,100 |
| 2024-09-23 | $23.52 | $23.99 | $23.00 | $23.71 | $23.71 | 10,716,250 |
| 2024-09-20 | $24.62 | $25.40 | $24.12 | $24.12 | $24.12 | 14,490,970 |
| 2024-09-19 | $24.48 | $25.66 | $24.48 | $25.06 | $25.06 | 13,862,930 |
| 2024-09-18 | $25.72 | $26.36 | $24.73 | $24.88 | $24.88 | 17,437,610 |
| 2024-09-13 | $26.25 | $26.47 | $24.51 | $24.66 | $24.66 | 19,601,630 |
| 2024-09-12 | $27.68 | $27.98 | $26.40 | $26.83 | $26.83 | 21,498,780 |
| 2024-09-11 | $28.80 | $30.00 | $27.40 | $28.50 | $28.50 | 24,514,730 |
| 2024-09-10 | $26.91 | $30.68 | $25.66 | $30.21 | $30.21 | 32,864,020 |
| 2024-09-09 | $26.50 | $31.85 | $26.50 | $27.71 | $27.71 | 37,451,940 |
| 2024-09-06 | $22.74 | $27.64 | $22.25 | $27.64 | $27.64 | 33,354,170 |
| 2024-09-05 | $24.00 | $24.21 | $22.75 | $23.03 | $23.03 | 24,679,600 |
| 2024-09-04 | $21.54 | $25.90 | $21.26 | $25.19 | $25.19 | 22,632,680 |
| 2024-09-03 | $21.39 | $22.03 | $21.34 | $21.58 | $21.58 | 2,715,400 |
| 2024-09-02 | $22.20 | $22.29 | $21.40 | $21.40 | $21.40 | 3,701,000 |
| 2024-08-30 | $21.92 | $22.71 | $21.71 | $22.26 | $22.26 | 4,348,300 |
| 2024-08-29 | $21.30 | $22.05 | $21.17 | $21.90 | $21.90 | 2,823,680 |
| 2024-08-28 | $21.28 | $21.72 | $21.28 | $21.42 | $21.42 | 1,875,700 |
| 2024-08-27 | $21.75 | $21.91 | $21.29 | $21.39 | $21.39 | 2,110,400 |
| 2024-08-26 | $21.39 | $22.19 | $21.38 | $21.91 | $21.91 | 3,711,610 |
| 2024-08-23 | $21.57 | $21.84 | $21.28 | $21.32 | $21.32 | 3,367,200 |
| 2024-08-22 | $22.45 | $22.71 | $21.76 | $21.79 | $21.79 | 4,360,940 |
| 2024-08-21 | $22.00 | $22.99 | $21.80 | $22.61 | $22.61 | 4,894,800 |
| 2024-08-20 | $22.10 | $22.50 | $21.90 | $22.04 | $22.04 | 2,309,900 |
| 2024-08-19 | $22.50 | $22.69 | $22.10 | $22.17 | $22.17 | 2,623,900 |
| 2024-08-16 | $22.80 | $22.98 | $22.44 | $22.53 | $22.53 | 2,343,500 |
| 2024-08-15 | $22.90 | $23.01 | $22.30 | $22.80 | $22.80 | 3,716,700 |
| 2024-08-14 | $23.45 | $23.61 | $22.91 | $23.10 | $23.10 | 2,392,800 |
| 2024-08-13 | $22.78 | $23.36 | $22.72 | $23.35 | $23.35 | 2,738,300 |
| 2024-08-12 | $22.77 | $23.16 | $22.65 | $22.81 | $22.81 | 2,176,800 |
| 2024-08-09 | $23.16 | $23.55 | $22.85 | $22.88 | $22.88 | 2,252,300 |
| 2024-08-08 | $23.40 | $23.58 | $22.77 | $23.11 | $23.11 | 3,180,900 |
| 2024-08-07 | $23.66 | $23.99 | $23.42 | $23.61 | $23.61 | 2,642,900 |
| 2024-08-06 | $23.40 | $23.93 | $23.20 | $23.63 | $23.63 | 3,498,100 |
| 2024-08-05 | $24.31 | $24.63 | $22.97 | $23.11 | $23.11 | 4,864,300 |
| 2024-08-02 | $25.70 | $25.90 | $24.57 | $24.58 | $24.58 | 4,925,700 |
| 2024-08-01 | $25.71 | $26.12 | $25.28 | $25.62 | $25.62 | 4,929,640 |
| 2024-07-31 | $24.80 | $25.70 | $24.10 | $25.55 | $25.55 | 5,470,000 |
| 2024-07-30 | $24.37 | $24.93 | $23.98 | $24.54 | $24.54 | 4,218,000 |
| 2024-07-29 | $24.15 | $25.10 | $24.00 | $24.64 | $24.64 | 4,738,300 |
| 2024-07-26 | $23.94 | $24.38 | $23.71 | $24.03 | $24.03 | 3,337,100 |
| 2024-07-25 | $24.00 | $24.38 | $23.61 | $23.95 | $23.95 | 3,689,000 |
| 2024-07-24 | $24.88 | $25.10 | $23.95 | $24.01 | $24.01 | 4,911,200 |
| 2024-07-23 | $25.85 | $26.18 | $24.86 | $24.88 | $24.88 | 6,805,000 |
| 2024-07-22 | $24.99 | $26.66 | $24.99 | $25.88 | $25.88 | 9,843,800 |
| 2024-07-19 | $24.60 | $26.18 | $24.31 | $25.50 | $25.50 | 10,287,100 |
| 2024-07-18 | $24.13 | $24.82 | $23.68 | $24.60 | $24.60 | 4,034,500 |
| 2024-07-17 | $25.41 | $25.41 | $24.27 | $24.32 | $24.32 | 4,013,800 |
| 2024-07-16 | $25.65 | $25.85 | $24.99 | $25.20 | $25.20 | 3,574,700 |
| 2024-07-15 | $26.14 | $26.17 | $25.53 | $25.64 | $25.64 | 2,764,100 |
| 2024-07-12 | $26.38 | $26.66 | $25.98 | $26.15 | $26.15 | 3,166,100 |
| 2024-07-11 | $26.70 | $26.89 | $26.01 | $26.38 | $26.38 | 4,920,000 |
| 2024-07-10 | $26.94 | $26.95 | $26.22 | $26.35 | $26.35 | 4,403,600 |
| 2024-07-09 | $26.13 | $27.11 | $25.64 | $26.93 | $26.93 | 5,227,300 |
| 2024-07-08 | $26.52 | $26.86 | $25.80 | $25.90 | $25.90 | 3,260,200 |
| 2024-07-05 | $26.50 | $26.96 | $26.23 | $26.72 | $26.72 | 3,606,400 |
| 2024-07-04 | $27.50 | $27.70 | $26.61 | $26.76 | $26.76 | 4,635,700 |
| 2024-07-03 | $28.20 | $28.29 | $27.26 | $27.64 | $27.64 | 6,021,200 |
| 2024-07-02 | $28.25 | $29.37 | $28.03 | $28.44 | $28.44 | 6,572,160 |
| 2024-07-01 | $28.30 | $28.88 | $27.68 | $28.22 | $28.22 | 4,044,700 |
| 2024-06-28 | $28.42 | $29.30 | $28.22 | $28.41 | $28.41 | 4,732,300 |
| 2024-06-27 | $29.33 | $29.38 | $28.57 | $28.60 | $28.60 | 4,684,790 |
| 2024-06-26 | $29.60 | $29.60 | $28.66 | $29.50 | $29.50 | 4,976,500 |
| 2024-06-25 | $30.52 | $30.53 | $29.33 | $29.80 | $29.80 | 5,452,000 |
| 2024-06-24 | $31.35 | $31.80 | $29.92 | $30.35 | $30.35 | 6,661,800 |
| 2024-06-21 | $30.30 | $32.38 | $29.92 | $31.22 | $31.22 | 8,371,300 |
| 2024-06-20 | $31.88 | $31.99 | $30.40 | $30.49 | $30.49 | 6,306,600 |
| 2024-06-19 | $32.36 | $32.60 | $31.52 | $31.72 | $31.72 | 7,890,500 |
| 2024-06-18 | $31.69 | $33.31 | $31.19 | $33.00 | $33.00 | 12,081,800 |
| 2024-06-17 | $31.25 | $31.79 | $30.95 | $31.22 | $31.22 | 4,940,300 |
| 2024-06-14 | $31.73 | $32.18 | $31.03 | $31.48 | $31.48 | 6,664,900 |
| 2024-06-13 | $32.90 | $33.80 | $31.60 | $31.66 | $31.66 | 11,566,670 |
| 2024-06-12 | $31.88 | $33.50 | $31.53 | $33.30 | $33.30 | 10,801,500 |
| 2024-06-11 | $31.18 | $32.23 | $30.99 | $31.88 | $31.88 | 6,454,390 |
| 2024-06-07 | $32.00 | $32.30 | $31.25 | $31.35 | $31.35 | 8,240,500 |
| 2024-06-06 | $34.17 | $34.68 | $31.88 | $32.01 | $32.01 | 13,021,920 |
| 2024-06-05 | $34.11 | $36.40 | $33.62 | $34.30 | $34.30 | 11,981,420 |
| 2024-06-04 | $33.79 | $35.40 | $33.07 | $34.66 | $34.66 | 12,767,380 |
| 2024-06-03 | $33.80 | $35.04 | $32.62 | $33.88 | $33.88 | 10,808,970 |
| 2024-05-31 | $34.62 | $34.97 | $33.28 | $33.89 | $33.89 | 11,801,520 |
| 2024-05-30 | $36.55 | $37.25 | $34.50 | $34.95 | $34.95 | 15,312,960 |
| 2024-05-29 | $38.45 | $39.07 | $35.70 | $37.40 | $37.40 | 20,603,040 |
| 2024-05-28 | $44.76 | $45.80 | $38.05 | $38.68 | $38.68 | 29,147,270 |
| 2024-05-27 | $38.00 | $43.98 | $37.00 | $43.98 | $43.98 | 22,872,630 |
| 2024-05-24 | $35.44 | $40.80 | $35.00 | $36.65 | $36.65 | 25,401,420 |
| 2024-05-23 | $35.51 | $36.32 | $34.29 | $35.00 | $35.00 | 14,060,500 |
| 2024-05-22 | $36.66 | $37.96 | $35.63 | $36.28 | $36.28 | 14,284,670 |
| 2024-05-21 | $36.89 | $39.50 | $36.28 | $36.55 | $36.55 | 17,639,690 |
| 2024-05-20 | $35.79 | $37.36 | $35.70 | $36.64 | $36.64 | 14,309,520 |
| 2024-05-17 | $38.21 | $38.25 | $35.85 | $36.40 | $36.40 | 21,189,690 |
| 2024-05-16 | $37.17 | $41.20 | $37.17 | $39.54 | $39.54 | 21,747,520 |
| 2024-05-15 | $36.11 | $38.20 | $35.10 | $36.73 | $36.73 | 16,881,070 |
| 2024-05-14 | $37.27 | $38.87 | $35.90 | $36.77 | $36.77 | 18,269,210 |
| 2024-05-13 | $39.00 | $40.06 | $36.79 | $37.61 | $37.61 | 19,325,940 |
| 2024-05-10 | $41.82 | $43.15 | $39.50 | $40.90 | $40.90 | 20,712,120 |
| 2024-05-09 | $38.88 | $43.80 | $37.52 | $40.08 | $40.08 | 26,533,150 |
| 2024-05-08 | $39.78 | $40.97 | $39.01 | $39.43 | $39.43 | 22,371,990 |
| 2024-05-07 | $37.57 | $42.00 | $36.66 | $41.03 | $41.03 | 29,153,790 |
| 2024-05-06 | $29.94 | $35.00 | $29.00 | $35.00 | $35.00 | 21,652,280 |
| 2024-04-30 | $30.58 | $32.43 | $29.26 | $29.67 | $29.67 | 23,272,700 |
| 2024-04-29 | $28.23 | $31.84 | $28.01 | $30.31 | $30.31 | 25,974,820 |
| 2024-04-26 | $27.40 | $29.97 | $27.40 | $28.09 | $28.09 | 27,572,770 |
| 2024-04-25 | $26.00 | $30.47 | $26.00 | $28.58 | $28.58 | 32,667,930 |
| 2024-04-24 | $27.30 | $28.25 | $25.06 | $25.39 | $25.39 | 28,699,940 |
| 2024-04-23 | $22.55 | $26.28 | $22.55 | $26.28 | $26.28 | 27,359,480 |
| 2024-04-22 | $25.23 | $25.60 | $21.66 | $21.90 | $21.90 | 28,439,320 |
| 2024-04-19 | $27.35 | $28.34 | $25.33 | $26.20 | $26.20 | 31,106,010 |
| 2024-04-18 | $28.81 | $30.80 | $26.71 | $27.34 | $27.34 | 36,735,980 |
| 2024-04-17 | $23.65 | $25.78 | $23.50 | $25.78 | $25.78 | 14,444,040 |
| 2024-04-16 | $18.84 | $21.48 | $17.46 | $21.48 | $21.48 | 23,893,170 |
| 2024-04-15 | $16.00 | $18.97 | $15.99 | $17.90 | $17.90 | 19,689,120 |
| 2024-04-12 | $16.61 | $16.87 | $15.83 | $15.93 | $15.93 | 11,402,700 |
| 2024-04-11 | $15.80 | $17.48 | $15.76 | $17.21 | $17.21 | 17,017,310 |
| 2024-04-10 | $15.74 | $16.86 | $14.98 | $15.19 | $15.19 | 7,037,750 |
| 2024-04-09 | $14.59 | $15.44 | $14.51 | $15.44 | $15.44 | 4,889,150 |
| 2024-04-08 | $15.00 | $15.02 | $14.51 | $14.51 | $14.51 | 4,092,520 |
| 2024-04-03 | $15.77 | $15.77 | $14.95 | $15.02 | $15.02 | 5,746,770 |
| 2024-04-02 | $14.88 | $15.72 | $14.84 | $15.69 | $15.69 | 7,543,670 |
| 2024-04-01 | $14.42 | $15.00 | $14.41 | $14.95 | $14.95 | 4,666,600 |
| 2024-03-29 | $14.48 | $14.72 | $14.23 | $14.41 | $14.41 | 5,836,170 |
| 2024-03-28 | $14.02 | $15.00 | $14.02 | $14.68 | $14.68 | 7,248,240 |
| 2024-03-27 | $15.06 | $15.92 | $14.36 | $14.38 | $14.38 | 11,397,850 |
| 2024-03-26 | $14.29 | $14.65 | $14.14 | $14.64 | $14.64 | 3,057,620 |
| 2024-03-25 | $14.65 | $14.81 | $14.20 | $14.30 | $14.30 | 2,900,290 |
| 2024-03-22 | $14.76 | $14.93 | $14.52 | $14.73 | $14.73 | 3,340,830 |
| 2024-03-21 | $14.96 | $15.05 | $14.61 | $14.81 | $14.81 | 3,443,250 |
| 2024-03-20 | $14.43 | $15.08 | $14.43 | $14.90 | $14.90 | 4,473,720 |
| 2024-03-19 | $14.79 | $14.79 | $14.41 | $14.52 | $14.52 | 3,036,910 |
| 2024-03-18 | $14.23 | $14.67 | $14.23 | $14.65 | $14.65 | 2,992,800 |
| 2024-03-15 | $13.80 | $14.22 | $13.80 | $14.19 | $14.19 | 2,728,500 |
| 2024-03-14 | $14.01 | $14.12 | $13.65 | $13.86 | $13.86 | 2,566,990 |
| 2024-03-13 | $14.00 | $14.26 | $13.76 | $14.02 | $14.02 | 3,181,840 |
| 2024-03-12 | $13.77 | $14.05 | $13.69 | $13.98 | $13.98 | 3,341,170 |
| 2024-03-11 | $13.42 | $13.98 | $13.40 | $13.70 | $13.70 | 3,401,400 |
| 2024-03-08 | $13.29 | $13.47 | $13.11 | $13.42 | $13.42 | 2,404,330 |
| 2024-03-07 | $13.27 | $13.57 | $13.15 | $13.28 | $13.28 | 3,717,500 |
| 2024-03-06 | $12.84 | $13.32 | $12.71 | $13.09 | $13.09 | 2,900,560 |
| 2024-03-05 | $13.33 | $13.47 | $12.84 | $12.90 | $12.90 | 3,545,110 |
| 2024-03-04 | $13.39 | $13.55 | $12.94 | $13.32 | $13.32 | 2,936,260 |
| 2024-03-01 | $13.26 | $13.41 | $13.11 | $13.40 | $13.40 | 4,072,290 |
| 2024-02-29 | $12.40 | $13.25 | $12.40 | $13.19 | $13.19 | 4,674,240 |
| 2024-02-28 | $14.21 | $14.48 | $12.63 | $12.65 | $12.65 | 6,843,910 |
| 2024-02-27 | $13.40 | $14.14 | $13.36 | $14.08 | $14.08 | 3,386,370 |
| 2024-02-26 | $13.30 | $14.15 | $13.07 | $13.57 | $13.57 | 5,427,830 |
| 2024-02-23 | $12.75 | $13.33 | $12.63 | $13.30 | $13.30 | 4,574,680 |
| 2024-02-22 | $12.20 | $12.84 | $12.20 | $12.75 | $12.75 | 4,574,420 |
| 2024-02-21 | $11.95 | $12.70 | $11.63 | $12.23 | $12.23 | 4,274,220 |
| 2024-02-20 | $11.69 | $12.07 | $11.39 | $11.98 | $11.98 | 4,030,320 |
| 2024-02-19 | $11.27 | $12.07 | $11.23 | $11.72 | $11.72 | 5,790,420 |
| 2024-02-08 | $9.96 | $11.05 | $9.54 | $11.05 | $11.05 | 6,688,870 |
| 2024-02-07 | $10.53 | $10.63 | $9.65 | $9.79 | $9.79 | 5,705,930 |
| 2024-02-06 | $10.50 | $10.97 | $9.68 | $10.48 | $10.48 | 6,872,580 |
| 2024-02-05 | $12.14 | $12.28 | $10.39 | $10.66 | $10.66 | 5,582,630 |
| 2024-02-02 | $13.31 | $13.59 | $11.77 | $12.27 | $12.27 | 4,699,080 |
| 2024-02-01 | $13.40 | $13.59 | $12.96 | $13.25 | $13.25 | 2,899,840 |
| 2024-01-31 | $14.22 | $14.34 | $13.40 | $13.50 | $13.50 | 2,780,690 |
| 2024-01-30 | $14.72 | $14.87 | $14.19 | $14.23 | $14.23 | 2,282,350 |
| 2024-01-29 | $15.52 | $15.64 | $14.71 | $14.76 | $14.76 | 2,200,180 |
| 2024-01-26 | $15.73 | $15.97 | $15.36 | $15.45 | $15.45 | 2,192,000 |
| 2024-01-25 | $14.99 | $15.70 | $14.99 | $15.64 | $15.64 | 2,649,700 |
| 2024-01-24 | $15.02 | $15.27 | $14.45 | $14.97 | $14.97 | 3,155,510 |
| 2024-01-23 | $14.98 | $15.20 | $14.71 | $15.04 | $15.04 | 3,126,660 |
| 2024-01-22 | $16.01 | $16.35 | $14.88 | $15.08 | $15.08 | 2,561,180 |
| 2024-01-19 | $16.35 | $16.62 | $16.08 | $16.16 | $16.16 | 2,228,650 |
| 2024-01-18 | $16.63 | $16.99 | $15.98 | $16.33 | $16.33 | 3,413,120 |
| 2024-01-17 | $17.37 | $17.46 | $16.72 | $16.73 | $16.73 | 2,409,120 |
| 2024-01-16 | $17.43 | $17.66 | $17.04 | $17.33 | $17.33 | 2,908,150 |
| 2024-01-15 | $17.25 | $17.52 | $17.13 | $17.38 | $17.38 | 2,550,780 |
| 2024-01-12 | $17.41 | $17.75 | $17.33 | $17.42 | $17.42 | 2,236,690 |
| 2024-01-11 | $17.20 | $17.49 | $17.00 | $17.44 | $17.44 | 2,527,810 |
| 2024-01-10 | $17.30 | $17.61 | $17.17 | $17.22 | $17.22 | 2,897,960 |
| 2024-01-09 | $17.34 | $17.63 | $17.09 | $17.33 | $17.33 | 3,539,680 |
| 2024-01-08 | $17.12 | $17.57 | $17.06 | $17.22 | $17.22 | 4,785,700 |
| 2024-01-05 | $19.20 | $19.20 | $16.93 | $17.11 | $17.11 | 8,474,220 |
| 2024-01-04 | $19.64 | $19.70 | $19.12 | $19.20 | $19.20 | 1,154,200 |
| 2024-01-03 | $19.61 | $19.91 | $19.43 | $19.50 | $19.50 | 1,307,000 |
| 2024-01-02 | $19.47 | $19.87 | $19.47 | $19.70 | $19.70 | 1,255,700 |
| 2024-01-01 | $19.38 | $19.38 | $19.38 | $19.38 | $19.38 | 0 |
| 2023-12-29 | $19.17 | $19.44 | $19.10 | $19.38 | $19.38 | 928,200 |
| 2023-12-28 | $18.73 | $19.31 | $18.60 | $19.16 | $19.16 | 1,011,200 |
| 2023-12-27 | $18.64 | $18.85 | $18.52 | $18.81 | $18.81 | 936,600 |
| 2023-12-26 | $18.81 | $18.94 | $18.49 | $18.59 | $18.59 | 872,600 |
| 2023-12-25 | $19.08 | $19.08 | $18.52 | $18.80 | $18.80 | 1,009,500 |
| 2023-12-22 | $19.22 | $19.27 | $18.78 | $18.86 | $18.86 | 1,035,300 |
| 2023-12-21 | $19.18 | $19.29 | $18.67 | $19.26 | $19.26 | 1,071,200 |
| 2023-12-20 | $19.24 | $19.46 | $19.15 | $19.18 | $19.18 | 816,400 |
| 2023-12-19 | $18.98 | $19.22 | $18.90 | $19.14 | $19.14 | 804,200 |
| 2023-12-18 | $19.21 | $19.27 | $18.88 | $18.93 | $18.93 | 929,700 |
| 2023-12-15 | $19.26 | $19.43 | $19.20 | $19.27 | $19.27 | 977,200 |
| 2023-12-14 | $19.26 | $19.45 | $19.18 | $19.19 | $19.19 | 595,600 |
| 2023-12-13 | $19.28 | $19.44 | $19.16 | $19.24 | $19.24 | 801,700 |
| 2023-12-12 | $19.67 | $19.70 | $19.15 | $19.34 | $19.34 | 899,700 |
| 2023-12-11 | $19.28 | $19.57 | $19.09 | $19.27 | $19.27 | 1,132,100 |
| 2023-12-08 | $19.72 | $19.84 | $19.26 | $19.27 | $19.27 | 1,064,100 |
| 2023-12-07 | $19.87 | $19.91 | $19.58 | $19.72 | $19.72 | 895,100 |
| 2023-12-06 | $19.70 | $20.07 | $19.61 | $19.85 | $19.85 | 805,800 |
| 2023-12-05 | $19.93 | $20.08 | $19.60 | $19.60 | $19.60 | 871,700 |
| 2023-12-04 | $19.91 | $20.13 | $19.91 | $19.95 | $19.95 | 1,066,400 |
| 2023-12-01 | $20.26 | $20.30 | $19.88 | $19.91 | $19.91 | 1,210,430 |
| 2023-11-30 | $20.39 | $20.53 | $19.95 | $20.21 | $20.21 | 1,363,100 |
| 2023-11-29 | $20.53 | $20.72 | $20.36 | $20.39 | $20.39 | 867,900 |
| 2023-11-28 | $20.37 | $20.62 | $20.26 | $20.50 | $20.50 | 835,410 |
| 2023-11-27 | $20.40 | $20.64 | $20.26 | $20.37 | $20.37 | 1,232,370 |
| 2023-11-24 | $21.00 | $21.02 | $20.30 | $20.35 | $20.35 | 1,444,900 |
| 2023-11-23 | $20.65 | $21.06 | $20.65 | $20.95 | $20.95 | 1,194,900 |
| 2023-11-22 | $20.95 | $21.07 | $20.60 | $20.72 | $20.72 | 1,530,560 |
| 2023-11-21 | $21.28 | $21.33 | $20.75 | $20.79 | $20.79 | 1,830,840 |
| 2023-11-20 | $21.07 | $21.39 | $21.05 | $21.28 | $21.28 | 1,954,000 |
| 2023-11-17 | $20.88 | $21.23 | $20.80 | $21.06 | $21.06 | 1,961,470 |
| 2023-11-16 | $20.58 | $21.35 | $20.58 | $21.01 | $21.01 | 3,197,460 |
| 2023-11-15 | $20.95 | $21.01 | $20.67 | $20.74 | $20.74 | 1,703,400 |
| 2023-11-14 | $21.03 | $21.23 | $20.70 | $20.86 | $20.86 | 2,740,500 |
| 2023-11-13 | $21.10 | $21.23 | $20.78 | $21.19 | $21.19 | 2,475,590 |
| 2023-11-10 | $21.20 | $21.25 | $20.72 | $21.08 | $21.08 | 3,895,930 |
| 2023-11-09 | $21.60 | $22.17 | $20.66 | $21.43 | $21.43 | 6,689,040 |
| 2023-11-08 | $20.86 | $21.06 | $20.50 | $20.82 | $20.82 | 2,475,830 |
| 2023-11-07 | $20.74 | $20.84 | $20.38 | $20.82 | $20.82 | 2,772,650 |
| 2023-11-06 | $20.42 | $20.79 | $20.37 | $20.76 | $20.76 | 2,263,620 |
| 2023-11-03 | $20.05 | $20.49 | $20.03 | $20.43 | $20.43 | 1,794,190 |
| 2023-11-02 | $20.50 | $20.67 | $20.10 | $20.10 | $20.10 | 1,414,900 |
| 2023-11-01 | $20.44 | $20.65 | $20.18 | $20.46 | $20.46 | 1,700,600 |
| 2023-10-31 | $20.54 | $20.80 | $20.26 | $20.44 | $20.44 | 2,006,830 |
| 2023-10-30 | $20.25 | $20.68 | $20.09 | $20.61 | $20.61 | 2,952,180 |
| 2023-10-27 | $19.32 | $20.69 | $19.24 | $20.39 | $20.39 | 3,995,490 |
| 2023-10-26 | $19.61 | $19.70 | $19.18 | $19.29 | $19.29 | 1,283,000 |
| 2023-10-25 | $19.81 | $19.81 | $19.45 | $19.62 | $19.62 | 1,543,700 |
| 2023-10-24 | $18.70 | $19.87 | $18.70 | $19.67 | $19.67 | 2,548,900 |
| 2023-10-23 | $19.70 | $19.88 | $19.01 | $19.21 | $19.21 | 2,892,800 |
| 2023-10-20 | $19.10 | $19.53 | $19.06 | $19.17 | $19.17 | 1,157,100 |
| 2023-10-19 | $19.11 | $19.75 | $19.06 | $19.28 | $19.28 | 1,581,800 |
| 2023-10-18 | $19.48 | $19.78 | $19.17 | $19.18 | $19.18 | 1,521,700 |
| 2023-10-17 | $19.79 | $19.88 | $19.37 | $19.50 | $19.50 | 1,556,300 |
| 2023-10-16 | $19.70 | $19.92 | $19.61 | $19.78 | $19.78 | 1,594,100 |
| 2023-10-13 | $19.68 | $19.95 | $19.62 | $19.78 | $19.78 | 1,985,000 |
| 2023-10-12 | $20.20 | $20.26 | $19.68 | $19.77 | $19.77 | 2,391,100 |
| 2023-10-11 | $19.88 | $20.27 | $19.83 | $20.08 | $20.08 | 2,086,800 |
| 2023-10-10 | $20.23 | $20.27 | $19.81 | $19.99 | $19.99 | 2,029,400 |
| 2023-10-09 | $20.40 | $20.49 | $19.96 | $20.13 | $20.13 | 2,740,540 |
| 2023-09-28 | $19.63 | $20.49 | $19.63 | $20.33 | $20.33 | 3,793,180 |
| 2023-09-27 | $19.60 | $19.98 | $19.50 | $19.63 | $19.63 | 2,524,500 |
| 2023-09-26 | $20.09 | $20.15 | $19.59 | $19.61 | $19.61 | 3,247,070 |
| 2023-09-25 | $19.94 | $20.58 | $19.76 | $20.00 | $20.00 | 3,854,230 |
| 2023-09-22 | $20.23 | $20.39 | $19.70 | $20.09 | $20.09 | 4,728,360 |
| 2023-09-21 | $19.71 | $20.88 | $19.70 | $20.39 | $20.39 | 5,973,250 |
| 2023-09-20 | $19.51 | $20.02 | $19.48 | $19.68 | $19.68 | 2,769,810 |
| 2023-09-19 | $20.00 | $20.26 | $19.55 | $19.62 | $19.62 | 2,588,900 |
| 2023-09-18 | $19.74 | $20.49 | $19.71 | $20.11 | $20.11 | 4,417,290 |
| 2023-09-15 | $20.27 | $20.86 | $19.50 | $19.71 | $19.71 | 4,915,870 |
| 2023-09-14 | $20.61 | $20.88 | $19.62 | $20.23 | $20.23 | 7,247,230 |
| 2023-09-13 | $20.00 | $21.28 | $19.61 | $20.90 | $20.90 | 9,898,340 |
| 2023-09-12 | $19.70 | $20.24 | $19.59 | $20.01 | $20.01 | 6,361,790 |
| 2023-09-11 | $20.38 | $20.77 | $19.75 | $20.00 | $20.00 | 8,228,550 |
| 2023-09-08 | $21.01 | $21.97 | $20.58 | $20.75 | $20.75 | 12,440,070 |
| 2023-09-07 | $22.05 | $22.47 | $20.94 | $21.20 | $21.20 | 14,244,080 |
| 2023-09-06 | $20.01 | $24.66 | $19.70 | $23.53 | $23.53 | 18,867,610 |
| 2023-09-05 | $19.37 | $21.55 | $19.01 | $20.55 | $20.55 | 8,078,800 |
| 2023-09-04 | $19.66 | $19.84 | $19.31 | $19.40 | $19.40 | 3,690,800 |
| 2023-09-01 | $19.27 | $20.47 | $19.15 | $19.75 | $19.75 | 5,425,200 |
| 2023-08-31 | $19.17 | $19.88 | $18.94 | $19.28 | $19.28 | 4,186,940 |
| 2023-08-30 | $18.72 | $19.30 | $18.72 | $19.10 | $19.10 | 2,953,800 |
| 2023-08-29 | $18.50 | $19.06 | $18.20 | $19.04 | $19.04 | 4,143,650 |
| 2023-08-28 | $18.15 | $18.59 | $17.84 | $18.00 | $18.00 | 3,514,860 |
| 2023-08-25 | $17.73 | $18.09 | $17.20 | $17.37 | $17.37 | 2,108,300 |
| 2023-08-24 | $17.83 | $17.99 | $17.34 | $17.76 | $17.76 | 2,556,100 |
| 2023-08-23 | $18.24 | $18.36 | $17.78 | $17.84 | $17.84 | 2,368,900 |
| 2023-08-22 | $18.76 | $18.78 | $17.74 | $18.24 | $18.24 | 4,658,950 |
| 2023-08-21 | $18.45 | $18.93 | $18.37 | $18.80 | $18.80 | 4,346,700 |
| 2023-08-18 | $18.50 | $19.07 | $18.31 | $18.58 | $18.58 | 5,598,430 |
| 2023-08-17 | $18.78 | $19.07 | $18.28 | $18.60 | $18.60 | 5,765,590 |
| 2023-08-16 | $19.17 | $19.60 | $18.75 | $19.02 | $19.02 | 8,878,100 |
| 2023-08-15 | $18.68 | $20.88 | $18.64 | $19.81 | $19.81 | 12,622,660 |
| 2023-08-14 | $17.30 | $17.55 | $17.03 | $17.51 | $17.51 | 592,900 |
| 2023-08-11 | $17.55 | $17.74 | $17.37 | $17.41 | $17.41 | 591,800 |
| 2023-08-10 | $17.33 | $17.58 | $17.19 | $17.52 | $17.52 | 601,400 |
| 2023-08-09 | $17.45 | $17.56 | $17.24 | $17.28 | $17.28 | 478,200 |
| 2023-08-08 | $17.35 | $17.59 | $17.26 | $17.57 | $17.57 | 561,500 |
| 2023-08-07 | $17.33 | $17.53 | $17.23 | $17.31 | $17.31 | 814,290 |
| 2023-08-04 | $17.80 | $17.95 | $17.35 | $17.38 | $17.38 | 1,046,300 |
| 2023-08-03 | $17.99 | $17.99 | $17.60 | $17.72 | $17.72 | 680,500 |
| 2023-08-02 | $18.08 | $18.15 | $17.91 | $17.92 | $17.92 | 552,600 |
| 2023-08-01 | $18.25 | $18.36 | $17.99 | $18.04 | $18.04 | 604,860 |
| 2023-07-31 | $18.24 | $18.48 | $17.99 | $18.27 | $18.27 | 973,600 |
| 2023-07-28 | $18.38 | $18.55 | $18.16 | $18.32 | $18.32 | 620,260 |
| 2023-07-27 | $18.84 | $18.84 | $18.40 | $18.54 | $18.54 | 695,800 |
| 2023-07-26 | $18.33 | $18.85 | $18.16 | $18.58 | $18.58 | 832,100 |
| 2023-07-25 | $18.21 | $18.45 | $18.20 | $18.34 | $18.34 | 630,500 |
| 2023-07-24 | $18.42 | $18.42 | $18.10 | $18.21 | $18.21 | 601,500 |
| 2023-07-21 | $18.55 | $18.66 | $18.21 | $18.24 | $18.24 | 698,390 |
| 2023-07-20 | $18.63 | $18.73 | $18.40 | $18.42 | $18.42 | 668,890 |
| 2023-07-19 | $18.70 | $18.76 | $18.45 | $18.62 | $18.62 | 568,700 |
| 2023-07-18 | $18.83 | $18.89 | $18.61 | $18.70 | $18.70 | 681,690 |
| 2023-07-17 | $18.54 | $18.77 | $18.44 | $18.73 | $18.73 | 917,800 |
| 2023-07-14 | $18.79 | $18.79 | $18.51 | $18.55 | $18.55 | 597,900 |
| 2023-07-13 | $18.68 | $18.84 | $18.50 | $18.70 | $18.70 | 854,430 |
| 2023-07-12 | $18.70 | $18.94 | $18.55 | $18.65 | $18.65 | 1,028,200 |
| 2023-07-11 | $18.53 | $18.65 | $18.21 | $18.61 | $18.61 | 951,000 |
| 2023-07-10 | $18.52 | $18.75 | $18.30 | $18.41 | $18.41 | 1,099,600 |
| 2023-07-07 | $18.52 | $18.78 | $18.38 | $18.51 | $18.51 | 1,023,100 |
| 2023-07-06 | $18.43 | $18.73 | $18.32 | $18.45 | $18.45 | 906,430 |
| 2023-07-05 | $18.62 | $18.79 | $18.39 | $18.43 | $18.43 | 954,300 |
| 2023-07-04 | $18.38 | $18.64 | $18.23 | $18.60 | $18.60 | 1,869,300 |
| 2023-07-03 | $18.70 | $18.83 | $18.41 | $18.47 | $18.47 | 1,925,640 |
| 2023-06-30 | $18.46 | $19.24 | $18.40 | $18.72 | $18.72 | 3,843,490 |
| 2023-06-29 | $17.99 | $19.38 | $17.70 | $18.69 | $18.69 | 5,610,510 |
| 2023-06-28 | $17.02 | $18.18 | $16.82 | $17.96 | $17.96 | 2,670,910 |
| 2023-06-27 | $16.75 | $17.12 | $16.57 | $17.12 | $17.12 | 621,500 |
| 2023-06-26 | $16.60 | $16.88 | $16.54 | $16.59 | $16.59 | 445,410 |
| 2023-06-21 | $17.13 | $17.18 | $16.78 | $16.80 | $16.80 | 496,400 |
| 2023-06-20 | $17.17 | $17.54 | $17.01 | $17.09 | $17.09 | 756,000 |
| 2023-06-19 | $17.37 | $17.84 | $17.30 | $17.35 | $17.35 | 843,940 |
| 2023-06-16 | $17.57 | $17.57 | $17.25 | $17.42 | $17.42 | 619,800 |
| 2023-06-15 | $17.24 | $17.58 | $17.12 | $17.46 | $17.46 | 1,072,740 |
| 2023-06-14 | $17.21 | $17.36 | $16.91 | $17.26 | $17.26 | 951,700 |
| 2023-06-13 | $16.72 | $17.45 | $16.64 | $17.20 | $17.20 | 1,298,100 |
| 2023-06-12 | $16.50 | $16.77 | $16.29 | $16.71 | $16.71 | 667,550 |
| 2023-06-09 | $16.65 | $16.65 | $16.29 | $16.50 | $16.50 | 584,150 |
| 2023-06-08 | $16.88 | $16.90 | $16.56 | $16.60 | $16.60 | 564,900 |
| 2023-06-07 | $16.73 | $17.00 | $16.70 | $16.85 | $16.85 | 392,140 |
| 2023-06-06 | $17.27 | $17.27 | $16.71 | $16.72 | $16.72 | 574,100 |
| 2023-06-05 | $17.20 | $17.28 | $16.96 | $17.15 | $17.15 | 456,790 |
| 2023-06-02 | $17.05 | $17.17 | $16.81 | $17.08 | $17.08 | 658,500 |
| 2023-06-01 | $16.52 | $17.15 | $16.48 | $16.90 | $16.90 | 719,500 |
| 2023-05-31 | $17.00 | $17.04 | $16.44 | $16.49 | $16.49 | 792,000 |
| 2023-05-30 | $16.86 | $17.09 | $16.70 | $16.84 | $16.84 | 622,900 |
| 2023-05-29 | $16.66 | $17.06 | $16.66 | $16.96 | $16.96 | 930,800 |
| 2023-05-26 | $16.58 | $16.71 | $16.42 | $16.64 | $16.64 | 408,600 |
| 2023-05-25 | $16.69 | $16.85 | $16.40 | $16.57 | $16.57 | 494,820 |
| 2023-05-24 | $16.54 | $16.85 | $16.36 | $16.71 | $16.71 | 537,660 |
| 2023-05-23 | $16.52 | $16.66 | $16.46 | $16.54 | $16.54 | 406,120 |
| 2023-05-22 | $16.66 | $16.66 | $16.49 | $16.56 | $16.56 | 385,590 |
| 2023-05-19 | $16.50 | $16.66 | $16.45 | $16.53 | $16.53 | 381,900 |
| 2023-05-18 | $16.45 | $16.55 | $16.34 | $16.53 | $16.53 | 428,500 |
| 2023-05-17 | $16.10 | $16.49 | $16.10 | $16.38 | $16.38 | 481,020 |
| 2023-05-16 | $16.31 | $16.43 | $16.10 | $16.17 | $16.17 | 255,510 |
| 2023-05-15 | $16.20 | $16.35 | $16.11 | $16.29 | $16.29 | 385,170 |
| 2023-05-12 | $16.35 | $16.46 | $16.06 | $16.06 | $16.06 | 481,060 |
| 2023-05-11 | $15.91 | $16.34 | $15.90 | $16.32 | $16.32 | 522,000 |
| 2023-05-10 | $16.00 | $16.00 | $15.78 | $15.92 | $15.92 | 310,980 |
| 2023-05-09 | $16.04 | $16.11 | $15.70 | $15.79 | $15.79 | 550,600 |
| 2023-05-08 | $16.30 | $16.49 | $16.17 | $16.24 | $16.04 | 395,300 |
| 2023-05-05 | $16.37 | $16.37 | $16.07 | $16.28 | $16.08 | 382,300 |
| 2023-05-04 | $16.00 | $16.50 | $15.98 | $16.31 | $16.11 | 517,280 |
| 2023-05-03 | $16.16 | $16.16 | $16.16 | $16.16 | $15.96 | 0 |
| 2023-05-02 | $16.16 | $16.16 | $16.16 | $16.16 | $15.96 | 0 |
| 2023-04-28 | $15.98 | $16.20 | $15.87 | $16.16 | $15.96 | 400,950 |
| 2023-04-27 | $16.02 | $16.10 | $15.72 | $15.81 | $15.61 | 469,950 |
| 2023-04-26 | $15.57 | $16.08 | $15.57 | $16.01 | $15.81 | 529,600 |
| 2023-04-25 | $16.40 | $16.41 | $15.51 | $15.66 | $15.46 | 775,200 |
| 2023-04-24 | $16.28 | $16.31 | $15.92 | $16.20 | $16.00 | 561,800 |
| 2023-04-21 | $16.89 | $17.09 | $16.24 | $16.29 | $16.09 | 937,220 |
| 2023-04-20 | $17.60 | $17.70 | $16.86 | $16.89 | $16.68 | 1,230,500 |
| 2023-04-19 | $18.05 | $18.06 | $17.41 | $17.53 | $17.31 | 1,228,700 |
| 2023-04-18 | $18.44 | $18.50 | $17.97 | $18.09 | $17.86 | 1,015,220 |
| 2023-04-17 | $17.95 | $18.61 | $17.95 | $18.44 | $18.21 | 2,131,870 |
| 2023-04-14 | $17.81 | $18.13 | $17.75 | $18.04 | $18.04 | 1,069,010 |
| 2023-04-13 | $18.01 | $18.20 | $17.75 | $17.81 | $17.81 | 1,015,780 |
| 2023-04-12 | $17.82 | $18.08 | $17.66 | $17.98 | $17.98 | 1,294,520 |
| 2023-04-11 | $18.20 | $18.27 | $17.63 | $17.90 | $17.90 | 1,609,270 |
| 2023-04-10 | $17.47 | $18.36 | $17.35 | $18.14 | $18.14 | 2,519,230 |
| 2023-04-07 | $17.25 | $17.49 | $17.21 | $17.36 | $17.36 | 744,200 |
| 2023-04-06 | $17.41 | $17.46 | $17.09 | $17.25 | $17.25 | 905,950 |
| 2023-04-05 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 0 |
| 2023-04-04 | $17.82 | $17.88 | $17.30 | $17.41 | $17.41 | 1,111,550 |
| 2023-04-03 | $17.46 | $17.88 | $17.41 | $17.83 | $17.83 | 1,021,220 |
| 2023-03-31 | $17.59 | $17.76 | $17.39 | $17.46 | $17.46 | 787,840 |
| 2023-03-30 | $17.49 | $17.89 | $17.46 | $17.57 | $17.57 | 793,440 |
| 2023-03-29 | $17.89 | $17.91 | $17.56 | $17.64 | $17.64 | 938,600 |
| 2023-03-28 | $18.28 | $18.38 | $17.75 | $17.94 | $17.94 | 1,216,540 |
| 2023-03-27 | $18.01 | $18.28 | $17.66 | $18.21 | $18.21 | 1,888,460 |
| 2023-03-24 | $18.13 | $18.15 | $17.88 | $17.95 | $17.95 | 1,085,100 |
| 2023-03-23 | $18.24 | $18.30 | $17.82 | $18.00 | $18.00 | 1,805,450 |
| 2023-03-22 | $18.05 | $18.50 | $17.93 | $18.32 | $18.32 | 1,998,590 |
| 2023-03-21 | $18.45 | $18.45 | $17.90 | $18.17 | $18.17 | 1,580,280 |
| 2023-03-20 | $18.70 | $18.79 | $17.49 | $18.08 | $18.08 | 2,501,860 |
| 2023-03-17 | $18.50 | $19.09 | $18.34 | $18.69 | $18.69 | 3,057,170 |
| 2023-03-16 | $18.50 | $19.22 | $18.18 | $18.23 | $18.23 | 3,625,940 |
| 2023-03-15 | $18.77 | $18.77 | $18.30 | $18.50 | $18.50 | 3,615,980 |
| 2023-03-14 | $17.62 | $19.86 | $17.29 | $19.08 | $19.08 | 6,573,150 |
| 2023-03-13 | $17.62 | $17.96 | $17.43 | $17.75 | $17.75 | 2,227,570 |
| 2023-03-10 | $18.45 | $18.56 | $17.84 | $17.89 | $17.89 | 3,849,550 |
| 2023-03-09 | $18.25 | $19.38 | $17.70 | $19.12 | $19.12 | 6,490,160 |
| 2023-03-08 | $16.94 | $19.50 | $16.78 | $18.39 | $18.39 | 5,624,980 |
| 2023-03-07 | $16.80 | $17.48 | $16.75 | $16.99 | $16.99 | 2,841,680 |
| 2023-03-06 | $16.73 | $16.82 | $16.49 | $16.66 | $16.66 | 584,900 |
| 2023-03-03 | $16.78 | $16.84 | $16.58 | $16.71 | $16.71 | 567,900 |
| 2023-03-02 | $16.72 | $16.84 | $16.63 | $16.70 | $16.70 | 656,600 |
| 2023-03-01 | $16.54 | $16.69 | $16.41 | $16.68 | $16.68 | 889,430 |
| 2023-02-28 | $16.37 | $16.47 | $16.27 | $16.47 | $16.47 | 357,300 |
| 2023-02-27 | $16.62 | $16.65 | $16.22 | $16.30 | $16.30 | 506,030 |
| 2023-02-24 | $16.59 | $16.67 | $16.49 | $16.63 | $16.63 | 412,850 |
| 2023-02-23 | $16.81 | $16.81 | $16.50 | $16.55 | $16.55 | 533,060 |
| 2023-02-22 | $16.67 | $16.69 | $16.54 | $16.62 | $16.62 | 443,880 |
| 2023-02-21 | $16.78 | $16.89 | $16.64 | $16.71 | $16.71 | 586,600 |
| 2023-02-20 | $16.67 | $16.78 | $16.44 | $16.71 | $16.71 | 473,180 |
| 2023-02-17 | $16.50 | $17.00 | $16.49 | $16.60 | $16.60 | 930,220 |
| 2023-02-16 | $17.07 | $17.20 | $16.33 | $16.49 | $16.49 | 1,319,960 |
| 2023-02-15 | $17.00 | $17.14 | $16.88 | $17.13 | $17.13 | 914,310 |
| 2023-02-14 | $17.10 | $17.25 | $16.91 | $16.95 | $16.95 | 705,890 |
| 2023-02-13 | $16.84 | $17.10 | $16.64 | $17.09 | $17.09 | 1,004,600 |
| 2023-02-10 | $16.80 | $16.99 | $16.70 | $16.84 | $16.84 | 1,300,210 |
| 2023-02-09 | $16.38 | $17.20 | $16.38 | $16.84 | $16.84 | 2,480,310 |
| 2023-02-08 | $16.44 | $16.48 | $16.31 | $16.33 | $16.33 | 373,100 |
| 2023-02-07 | $16.28 | $16.44 | $16.28 | $16.41 | $16.41 | 469,800 |
| 2023-02-06 | $16.37 | $16.41 | $16.21 | $16.33 | $16.33 | 591,600 |
| 2023-02-03 | $16.21 | $16.42 | $16.18 | $16.31 | $16.31 | 585,340 |
| 2023-02-02 | $16.32 | $16.40 | $16.23 | $16.33 | $16.33 | 568,100 |
| 2023-02-01 | $16.32 | $16.33 | $16.10 | $16.30 | $16.30 | 829,500 |
| 2023-01-31 | $16.54 | $16.54 | $16.06 | $16.16 | $16.16 | 1,098,700 |
| 2023-01-30 | $15.74 | $16.18 | $15.74 | $16.14 | $16.14 | 768,890 |
| 2023-01-20 | $15.57 | $15.82 | $15.57 | $15.81 | $15.81 | 341,600 |
| 2023-01-19 | $15.65 | $15.70 | $15.51 | $15.67 | $15.67 | 389,800 |
| 2023-01-18 | $15.35 | $15.58 | $15.33 | $15.52 | $15.52 | 343,200 |
| 2023-01-17 | $15.57 | $15.57 | $15.31 | $15.36 | $15.36 | 303,800 |
| 2023-01-16 | $15.58 | $15.58 | $15.32 | $15.47 | $15.47 | 478,200 |
| 2023-01-13 | $15.31 | $15.45 | $15.16 | $15.45 | $15.45 | 216,800 |
| 2023-01-12 | $15.47 | $15.56 | $15.24 | $15.31 | $15.31 | 288,400 |
| 2023-01-11 | $15.39 | $15.53 | $15.32 | $15.39 | $15.39 | 302,600 |
| 2023-01-10 | $15.62 | $15.79 | $15.37 | $15.42 | $15.42 | 294,000 |
| 2023-01-09 | $15.65 | $15.71 | $15.43 | $15.57 | $15.57 | 442,200 |
| 2023-01-06 | $15.49 | $15.63 | $15.42 | $15.57 | $15.57 | 346,700 |
| 2023-01-05 | $15.44 | $15.52 | $15.37 | $15.48 | $15.48 | 320,400 |
| 2023-01-04 | $15.42 | $15.49 | $15.26 | $15.43 | $15.43 | 290,500 |
| 2023-01-03 | $15.04 | $15.43 | $15.02 | $15.36 | $15.36 | 420,700 |
| 2023-01-02 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2022-12-30 | $15.01 | $15.09 | $14.84 | $15.03 | $15.03 | 198,330 |
| 2022-12-29 | $15.03 | $15.13 | $14.85 | $14.88 | $14.88 | 350,180 |
| 2022-12-28 | $15.27 | $15.27 | $14.95 | $15.02 | $15.02 | 402,620 |
| 2022-12-27 | $15.29 | $15.42 | $15.00 | $15.28 | $15.28 | 395,300 |
| 2022-12-26 | $15.22 | $15.37 | $15.06 | $15.27 | $15.27 | 330,700 |
| 2022-12-23 | $15.10 | $15.22 | $14.95 | $15.12 | $15.12 | 356,070 |
| 2022-12-22 | $15.34 | $15.46 | $15.03 | $15.11 | $15.11 | 610,200 |
| 2022-12-21 | $15.47 | $15.61 | $15.37 | $15.42 | $15.42 | 350,200 |
| 2022-12-20 | $15.47 | $15.60 | $15.26 | $15.53 | $15.53 | 327,330 |
| 2022-12-19 | $15.75 | $15.94 | $15.30 | $15.47 | $15.47 | 554,100 |
| 2022-12-16 | $16.06 | $16.06 | $15.76 | $15.80 | $15.80 | 544,100 |
| 2022-12-15 | $16.07 | $16.20 | $15.93 | $16.09 | $16.09 | 426,600 |
| 2022-12-14 | $16.18 | $16.35 | $15.95 | $15.97 | $15.97 | 557,570 |
| 2022-12-13 | $16.23 | $16.28 | $16.10 | $16.19 | $16.19 | 399,760 |
| 2022-12-12 | $16.55 | $16.55 | $16.15 | $16.23 | $16.23 | 625,190 |
| 2022-12-09 | $16.60 | $16.78 | $16.40 | $16.44 | $16.44 | 733,100 |
| 2022-12-08 | $16.70 | $16.74 | $16.50 | $16.65 | $16.65 | 448,600 |
| 2022-12-07 | $16.72 | $16.82 | $16.64 | $16.64 | $16.64 | 482,070 |
| 2022-12-06 | $16.85 | $16.90 | $16.68 | $16.73 | $16.73 | 497,000 |
| 2022-12-05 | $16.84 | $16.97 | $16.76 | $16.86 | $16.86 | 581,400 |
| 2022-12-01 | $16.62 | $16.82 | $16.48 | $16.79 | $16.79 | 758,520 |
| 2022-11-30 | $16.49 | $16.58 | $16.31 | $16.44 | $16.44 | 397,970 |
| 2022-11-29 | $16.09 | $16.52 | $16.09 | $16.46 | $16.46 | 365,890 |
| 2022-11-28 | $16.27 | $16.27 | $16.03 | $16.20 | $16.20 | 322,330 |
| 2022-11-25 | $16.49 | $16.49 | $16.10 | $16.33 | $16.33 | 418,320 |
| 2022-11-24 | $16.19 | $16.45 | $16.17 | $16.30 | $16.30 | 320,000 |
| 2022-11-23 | $16.69 | $16.79 | $15.92 | $16.19 | $16.19 | 618,800 |
| 2022-11-22 | $16.76 | $16.82 | $16.42 | $16.50 | $16.50 | 502,700 |
| 2022-11-21 | $16.81 | $16.81 | $16.53 | $16.69 | $16.69 | 612,500 |
| 2022-11-18 | $16.76 | $17.08 | $16.75 | $16.81 | $16.81 | 927,760 |
| 2022-11-17 | $16.75 | $16.77 | $16.53 | $16.72 | $16.72 | 438,000 |
| 2022-11-16 | $16.78 | $16.78 | $16.53 | $16.65 | $16.65 | 528,700 |
| 2022-11-15 | $16.47 | $16.68 | $16.37 | $16.67 | $16.67 | 698,750 |
| 2022-11-14 | $16.36 | $16.56 | $16.25 | $16.40 | $16.40 | 577,880 |
| 2022-11-11 | $16.51 | $16.76 | $16.34 | $16.34 | $16.34 | 705,400 |
| 2022-11-10 | $16.35 | $16.40 | $16.23 | $16.32 | $16.32 | 428,200 |
| 2022-11-09 | $16.52 | $16.55 | $16.33 | $16.34 | $16.34 | 430,800 |
| 2022-11-08 | $16.59 | $16.67 | $16.31 | $16.40 | $16.40 | 910,000 |
| 2022-11-07 | $16.59 | $17.39 | $16.39 | $16.70 | $16.70 | 1,610,400 |
| 2022-11-04 | $16.25 | $16.50 | $16.25 | $16.43 | $16.43 | 707,600 |
| 2022-11-03 | $16.31 | $16.31 | $16.01 | $16.25 | $16.25 | 437,470 |
| 2022-11-02 | $15.91 | $16.32 | $15.87 | $16.22 | $16.22 | 563,600 |
| 2022-11-01 | $15.61 | $15.94 | $15.61 | $15.91 | $15.91 | 391,900 |
| 2022-10-31 | $15.20 | $16.14 | $15.20 | $15.61 | $15.61 | 550,900 |
| 2022-10-28 | $16.07 | $16.07 | $15.03 | $15.17 | $15.17 | 747,000 |
| 2022-10-27 | $16.38 | $16.38 | $16.06 | $16.07 | $16.07 | 409,900 |
| 2022-10-26 | $15.85 | $16.24 | $15.82 | $16.17 | $16.17 | 708,200 |
| 2022-10-25 | $15.86 | $16.06 | $15.42 | $15.90 | $15.90 | 638,900 |
| 2022-10-24 | $16.28 | $16.44 | $15.80 | $15.86 | $15.86 | 513,700 |
| 2022-10-21 | $16.25 | $16.45 | $16.08 | $16.20 | $16.20 | 496,500 |
| 2022-10-20 | $16.70 | $16.70 | $16.10 | $16.23 | $16.23 | 705,700 |
| 2022-10-19 | $16.35 | $16.41 | $16.18 | $16.19 | $16.19 | 489,940 |
| 2022-10-18 | $16.68 | $16.69 | $16.29 | $16.33 | $16.33 | 906,170 |
| 2022-10-17 | $16.13 | $16.51 | $16.07 | $16.49 | $16.49 | 847,030 |
| 2022-10-14 | $16.09 | $16.28 | $16.03 | $16.13 | $16.13 | 445,100 |
| 2022-10-13 | $15.61 | $16.08 | $15.58 | $15.90 | $15.90 | 498,800 |
| 2022-10-12 | $15.29 | $15.76 | $15.22 | $15.73 | $15.73 | 430,400 |
| 2022-10-11 | $15.43 | $15.50 | $15.15 | $15.36 | $15.36 | 293,700 |
| 2022-10-10 | $15.77 | $15.85 | $15.13 | $15.44 | $15.44 | 367,810 |
| 2022-09-30 | $15.95 | $16.01 | $15.66 | $15.69 | $15.69 | 295,900 |
| 2022-09-29 | $16.40 | $16.40 | $15.84 | $15.95 | $15.95 | 436,600 |
| 2022-09-28 | $16.40 | $16.52 | $16.12 | $16.12 | $16.12 | 439,960 |
| 2022-09-27 | $15.91 | $16.44 | $15.91 | $16.40 | $16.40 | 438,750 |
| 2022-09-26 | $16.12 | $16.25 | $15.87 | $15.91 | $15.91 | 465,150 |
| 2022-09-23 | $16.88 | $16.88 | $16.19 | $16.20 | $16.20 | 530,750 |
| 2022-09-22 | $16.75 | $16.96 | $16.72 | $16.72 | $16.72 | 342,850 |
| 2022-09-21 | $16.66 | $16.85 | $16.34 | $16.80 | $16.80 | 346,500 |
| 2022-09-20 | $16.69 | $16.97 | $16.58 | $16.66 | $16.66 | 350,200 |
| 2022-09-19 | $17.14 | $17.19 | $16.51 | $16.56 | $16.56 | 676,400 |
| 2022-09-16 | $17.53 | $17.53 | $17.14 | $17.14 | $17.14 | 551,120 |
| 2022-09-15 | $18.06 | $18.22 | $17.23 | $17.42 | $17.42 | 865,700 |
| 2022-09-14 | $18.22 | $18.22 | $17.86 | $18.05 | $18.05 | 687,950 |
| 2022-09-13 | $18.20 | $18.75 | $18.20 | $18.32 | $18.32 | 590,580 |
| 2022-09-12 | $18.19 | $18.19 | $18.19 | $18.19 | $18.19 | 0 |
| 2022-09-09 | $18.37 | $18.60 | $18.15 | $18.19 | $18.19 | 482,950 |
| 2022-09-08 | $18.81 | $18.90 | $18.27 | $18.27 | $18.27 | 684,270 |
| 2022-09-07 | $18.88 | $18.96 | $18.47 | $18.75 | $18.75 | 614,800 |
| 2022-09-06 | $18.88 | $19.00 | $18.68 | $18.88 | $18.88 | 911,400 |
| 2022-09-05 | $18.27 | $19.10 | $18.15 | $18.94 | $18.94 | 1,192,180 |
| 2022-09-02 | $18.18 | $18.28 | $18.01 | $18.22 | $18.22 | 463,900 |
| 2022-09-01 | $18.06 | $18.35 | $18.00 | $18.01 | $18.01 | 447,370 |
| 2022-08-31 | $18.70 | $18.80 | $18.05 | $18.06 | $18.06 | 857,700 |
| 2022-08-30 | $18.79 | $18.82 | $18.54 | $18.69 | $18.69 | 645,400 |
| 2022-08-29 | $18.39 | $18.75 | $17.89 | $18.70 | $18.70 | 703,300 |
| 2022-08-26 | $18.40 | $18.77 | $18.30 | $18.44 | $18.44 | 690,450 |
| 2022-08-25 | $18.71 | $18.90 | $18.34 | $18.47 | $18.47 | 778,300 |
| 2022-08-24 | $19.39 | $19.48 | $18.63 | $18.70 | $18.70 | 1,205,250 |
| 2022-08-23 | $19.32 | $19.48 | $19.14 | $19.33 | $19.33 | 729,900 |
| 2022-08-22 | $19.25 | $19.45 | $19.00 | $19.38 | $19.38 | 817,200 |
| 2022-08-19 | $19.52 | $19.78 | $19.17 | $19.25 | $19.25 | 1,333,700 |
| 2022-08-18 | $19.52 | $19.72 | $19.15 | $19.70 | $19.70 | 1,790,670 |
| 2022-08-17 | $19.99 | $20.08 | $19.68 | $19.79 | $19.79 | 1,168,100 |
| 2022-08-16 | $20.20 | $20.20 | $19.89 | $19.96 | $19.96 | 1,406,930 |
| 2022-08-15 | $19.93 | $20.21 | $19.63 | $20.21 | $20.21 | 2,163,300 |
| 2022-08-12 | $20.26 | $20.38 | $19.92 | $19.92 | $19.92 | 2,881,200 |
| 2022-08-11 | $20.53 | $20.98 | $20.15 | $20.15 | $20.15 | 6,550,910 |
| 2022-08-10 | $18.78 | $22.32 | $18.78 | $21.25 | $21.25 | 8,374,080 |
| 2022-08-09 | $18.50 | $18.66 | $18.28 | $18.60 | $18.60 | 622,800 |
| 2022-08-08 | $18.23 | $18.49 | $18.13 | $18.47 | $18.47 | 650,700 |
| 2022-08-05 | $17.62 | $18.21 | $17.62 | $18.21 | $18.21 | 590,800 |
| 2022-08-04 | $17.52 | $17.80 | $17.47 | $17.80 | $17.80 | 439,560 |
| 2022-08-03 | $17.70 | $18.09 | $17.32 | $17.40 | $17.40 | 717,620 |
| 2022-08-02 | $18.35 | $18.35 | $17.00 | $17.46 | $17.46 | 996,220 |
| 2022-08-01 | $18.16 | $18.45 | $18.10 | $18.36 | $18.36 | 587,200 |
| 2022-07-29 | $18.12 | $18.38 | $18.12 | $18.16 | $18.16 | 624,200 |
| 2022-07-28 | $18.17 | $18.40 | $18.12 | $18.19 | $18.19 | 611,410 |
| 2022-07-27 | $17.90 | $18.19 | $17.61 | $18.18 | $18.18 | 651,100 |
| 2022-07-26 | $17.78 | $17.99 | $17.60 | $17.78 | $17.78 | 424,210 |
| 2022-07-25 | $17.94 | $18.08 | $17.64 | $17.77 | $17.77 | 435,200 |
| 2022-07-22 | $18.10 | $18.17 | $17.70 | $17.85 | $17.85 | 428,360 |
| 2022-07-21 | $18.02 | $18.17 | $17.92 | $18.02 | $18.02 | 445,300 |
| 2022-07-20 | $18.05 | $18.11 | $17.91 | $18.05 | $18.05 | 333,370 |
| 2022-07-19 | $17.72 | $18.02 | $17.72 | $18.02 | $18.02 | 428,930 |
| 2022-07-18 | $17.16 | $17.84 | $17.10 | $17.84 | $17.84 | 719,340 |
| 2022-07-15 | $17.48 | $17.62 | $17.13 | $17.13 | $17.13 | 539,210 |
| 2022-07-14 | $17.22 | $17.59 | $17.08 | $17.48 | $17.48 | 499,160 |
| 2022-07-13 | $17.01 | $17.29 | $16.90 | $17.27 | $17.27 | 516,510 |
| 2022-07-12 | $17.32 | $17.68 | $16.97 | $16.99 | $16.99 | 767,470 |
| 2022-07-11 | $17.81 | $18.00 | $17.32 | $17.41 | $17.41 | 609,580 |
| 2022-07-08 | $17.82 | $18.12 | $17.72 | $17.89 | $17.89 | 326,800 |
| 2022-07-07 | $17.95 | $18.12 | $17.78 | $17.82 | $17.82 | 495,170 |
| 2022-07-06 | $17.97 | $18.21 | $17.82 | $17.95 | $17.95 | 440,100 |
| 2022-07-05 | $18.46 | $18.50 | $17.89 | $18.06 | $18.06 | 706,230 |
| 2022-07-04 | $18.08 | $18.45 | $17.89 | $18.34 | $18.34 | 650,900 |
| 2022-07-01 | $18.38 | $18.42 | $17.95 | $18.23 | $18.23 | 623,400 |
| 2022-06-30 | $18.52 | $18.76 | $18.15 | $18.21 | $18.21 | 850,610 |
| 2022-06-29 | $18.75 | $18.85 | $18.27 | $18.27 | $18.27 | 766,240 |
| 2022-06-28 | $18.30 | $18.86 | $18.15 | $18.75 | $18.75 | 1,093,900 |
| 2022-06-27 | $18.14 | $18.37 | $18.00 | $18.30 | $18.30 | 779,000 |
| 2022-06-24 | $17.74 | $18.27 | $17.67 | $18.14 | $18.14 | 779,360 |
| 2022-06-23 | $17.53 | $17.79 | $17.43 | $17.67 | $17.67 | 523,800 |
| 2022-06-22 | $18.12 | $18.12 | $17.52 | $17.53 | $17.53 | 528,700 |
| 2022-06-21 | $18.08 | $18.22 | $17.87 | $17.97 | $17.97 | 565,690 |
| 2022-06-20 | $17.67 | $18.20 | $17.65 | $18.07 | $18.07 | 607,120 |
| 2022-06-17 | $17.49 | $17.79 | $17.44 | $17.67 | $17.67 | 575,600 |
| 2022-06-16 | $17.71 | $17.72 | $17.49 | $17.55 | $17.55 | 598,950 |
| 2022-06-15 | $17.55 | $17.84 | $17.51 | $17.51 | $17.51 | 696,800 |
| 2022-06-14 | $17.52 | $17.60 | $17.11 | $17.52 | $17.52 | 633,600 |
| 2022-06-13 | $17.31 | $17.99 | $17.20 | $17.62 | $17.62 | 535,420 |
| 2022-06-10 | $17.22 | $17.66 | $17.21 | $17.51 | $17.51 | 416,080 |
| 2022-06-09 | $17.99 | $18.00 | $17.18 | $17.35 | $17.35 | 610,200 |
| 2022-06-08 | $18.04 | $18.15 | $17.60 | $17.91 | $17.91 | 744,570 |
| 2022-06-07 | $18.24 | $18.58 | $17.96 | $18.19 | $18.19 | 700,480 |
| 2022-06-06 | $17.92 | $18.48 | $17.91 | $18.33 | $18.33 | 1,037,250 |
| 2022-06-02 | $17.62 | $18.03 | $17.55 | $17.92 | $17.92 | 948,700 |
| 2022-06-01 | $18.06 | $18.21 | $17.65 | $17.69 | $17.69 | 1,166,120 |
| 2022-05-31 | $17.56 | $18.72 | $16.75 | $18.00 | $18.00 | 2,400,480 |
| 2022-05-30 | $18.50 | $18.50 | $17.22 | $17.43 | $17.43 | 2,116,600 |
| 2022-05-13 | $17.22 | $17.54 | $17.16 | $17.31 | $17.31 | 877,490 |
| 2022-05-12 | $16.89 | $17.30 | $16.72 | $17.22 | $17.22 | 645,640 |
| 2022-05-11 | $17.15 | $17.44 | $16.90 | $16.95 | $16.95 | 737,050 |
| 2022-05-10 | $16.81 | $17.11 | $16.56 | $17.08 | $17.08 | 548,500 |
| 2022-05-09 | $16.53 | $16.93 | $16.52 | $16.80 | $16.80 | 460,600 |
| 2022-05-06 | $16.52 | $16.80 | $16.30 | $16.53 | $16.53 | 561,500 |
| 2022-05-05 | $16.21 | $16.90 | $16.12 | $16.71 | $16.71 | 839,840 |
| 2022-05-04 | $16.19 | $16.19 | $16.19 | $16.19 | $16.19 | 0 |
| 2022-05-03 | $16.19 | $16.19 | $16.19 | $16.19 | $16.19 | 0 |
| 2022-04-29 | $15.54 | $16.38 | $15.54 | $16.19 | $16.19 | 959,540 |
| 2022-04-28 | $16.02 | $16.02 | $15.22 | $15.37 | $15.37 | 851,910 |
| 2022-04-27 | $15.46 | $15.90 | $14.84 | $15.80 | $15.80 | 1,222,200 |
| 2022-04-26 | $16.75 | $17.10 | $15.52 | $15.65 | $15.65 | 1,018,590 |
| 2022-04-25 | $18.62 | $18.76 | $16.67 | $16.70 | $16.70 | 1,169,500 |
| 2022-04-22 | $18.21 | $18.65 | $18.02 | $18.50 | $18.50 | 658,090 |
| 2022-04-21 | $18.88 | $19.04 | $18.30 | $18.30 | $18.30 | 621,000 |
| 2022-04-20 | $18.86 | $19.10 | $18.78 | $18.88 | $18.88 | 550,300 |
| 2022-04-19 | $18.82 | $19.04 | $18.62 | $18.86 | $18.86 | 450,810 |
| 2022-04-18 | $18.49 | $18.85 | $18.11 | $18.69 | $18.69 | 608,400 |
| 2022-04-15 | $18.99 | $18.99 | $18.33 | $18.50 | $18.50 | 643,500 |
| 2022-04-14 | $18.75 | $19.07 | $18.75 | $19.07 | $19.07 | 484,390 |
| 2022-04-13 | $19.18 | $19.18 | $18.50 | $18.69 | $18.69 | 731,300 |
| 2022-04-12 | $19.05 | $19.35 | $18.69 | $19.21 | $19.21 | 717,210 |
| 2022-04-11 | $19.48 | $20.11 | $18.78 | $18.93 | $18.93 | 858,500 |
| 2022-04-08 | $20.26 | $20.38 | $19.69 | $19.73 | $19.73 | 863,600 |
| 2022-04-07 | $21.05 | $21.10 | $20.22 | $20.22 | $20.22 | 1,236,600 |
| 2022-04-06 | $20.44 | $21.30 | $20.43 | $21.18 | $21.18 | 1,674,330 |
| 2022-04-05 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
| 2022-04-04 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
| 2022-04-01 | $20.51 | $22.18 | $20.51 | $21.04 | $21.04 | 3,095,320 |
| 2022-03-31 | $20.48 | $20.99 | $20.11 | $20.32 | $20.32 | 1,247,820 |
| 2022-03-30 | $20.02 | $20.23 | $19.77 | $20.11 | $20.11 | 677,460 |
| 2022-03-29 | $20.32 | $20.50 | $19.84 | $19.96 | $19.96 | 573,100 |
| 2022-03-28 | $20.40 | $20.58 | $19.99 | $20.30 | $20.30 | 534,600 |
| 2022-03-25 | $20.35 | $20.65 | $20.15 | $20.37 | $20.37 | 636,000 |
| 2022-03-24 | $20.40 | $20.40 | $20.09 | $20.21 | $20.21 | 499,900 |
| 2022-03-23 | $20.35 | $20.70 | $20.26 | $20.50 | $20.50 | 578,900 |
| 2022-03-22 | $20.38 | $20.60 | $20.03 | $20.48 | $20.48 | 678,340 |
| 2022-03-21 | $20.15 | $20.46 | $20.02 | $20.38 | $20.38 | 578,500 |
| 2022-03-18 | $20.03 | $20.28 | $19.79 | $20.15 | $20.15 | 585,300 |
| 2022-03-17 | $19.94 | $20.38 | $19.71 | $19.99 | $19.99 | 1,046,200 |
| 2022-03-16 | $19.30 | $19.79 | $18.80 | $19.63 | $19.63 | 1,031,150 |
| 2022-03-15 | $20.18 | $20.19 | $19.20 | $19.23 | $19.23 | 928,250 |
| 2022-03-14 | $20.86 | $20.86 | $20.20 | $20.20 | $20.20 | 679,300 |
| 2022-03-11 | $20.47 | $20.99 | $19.71 | $20.86 | $20.86 | 967,690 |
| 2022-03-10 | $20.80 | $21.26 | $20.46 | $20.55 | $20.55 | 1,141,980 |
| 2022-03-09 | $21.50 | $21.95 | $19.61 | $20.40 | $20.40 | 1,987,340 |
| 2022-03-08 | $23.00 | $23.14 | $21.70 | $21.73 | $21.73 | 1,741,800 |
| 2022-03-07 | $22.63 | $22.74 | $22.03 | $22.38 | $22.38 | 1,051,090 |
| 2022-03-04 | $22.55 | $22.94 | $22.53 | $22.64 | $22.64 | 893,590 |
| 2022-03-03 | $22.59 | $23.04 | $22.49 | $22.73 | $22.73 | 973,440 |
| 2022-03-02 | $22.48 | $22.72 | $22.21 | $22.59 | $22.59 | 771,780 |
| 2022-03-01 | $22.29 | $22.48 | $22.21 | $22.48 | $22.48 | 662,160 |
| 2022-02-28 | $22.42 | $22.65 | $21.71 | $22.20 | $22.20 | 897,720 |
| 2022-02-25 | $22.41 | $22.83 | $22.38 | $22.43 | $22.43 | 711,700 |
| 2022-02-24 | $23.00 | $23.20 | $22.10 | $22.30 | $22.30 | 1,348,300 |
| 2022-02-23 | $22.55 | $23.07 | $22.55 | $23.01 | $23.01 | 870,290 |
| 2022-02-22 | $22.81 | $23.11 | $22.50 | $22.65 | $22.65 | 925,640 |
| 2022-02-21 | $22.70 | $23.01 | $22.59 | $22.99 | $22.99 | 1,055,380 |
| 2022-02-18 | $22.50 | $22.80 | $22.15 | $22.80 | $22.80 | 1,089,500 |
| 2022-02-17 | $22.67 | $22.91 | $22.40 | $22.44 | $22.44 | 1,190,290 |
| 2022-02-16 | $22.68 | $23.04 | $22.67 | $22.74 | $22.74 | 837,000 |
| 2022-02-15 | $22.73 | $22.93 | $22.46 | $22.62 | $22.62 | 592,100 |
| 2022-02-14 | $22.70 | $23.10 | $22.43 | $22.74 | $22.74 | 553,100 |
| 2022-02-11 | $23.25 | $23.25 | $22.65 | $22.71 | $22.71 | 683,200 |
| 2022-02-10 | $23.32 | $23.46 | $22.96 | $23.31 | $23.31 | 888,200 |
| 2022-02-09 | $23.05 | $23.45 | $23.03 | $23.37 | $23.37 | 641,200 |
| 2022-02-08 | $22.92 | $23.28 | $22.74 | $23.25 | $23.25 | 584,810 |
| 2022-02-07 | $22.96 | $23.12 | $22.54 | $22.93 | $22.93 | 555,080 |
| 2022-02-04 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 0 |
| 2022-02-03 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 0 |
| 2022-02-02 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 0 |
| 2022-02-01 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 0 |
| 2022-01-28 | $22.00 | $22.66 | $22.00 | $22.49 | $22.49 | 686,220 |
| 2022-01-27 | $22.92 | $22.99 | $22.00 | $22.01 | $22.01 | 869,670 |
| 2022-01-26 | $22.83 | $23.12 | $22.66 | $22.91 | $22.91 | 536,770 |
| 2022-01-25 | $24.04 | $24.04 | $22.65 | $22.69 | $22.69 | 1,485,610 |
| 2022-01-24 | $24.20 | $24.46 | $24.01 | $24.11 | $24.11 | 742,800 |
| 2022-01-21 | $25.50 | $25.60 | $24.20 | $24.40 | $24.40 | 1,338,320 |
| 2022-01-20 | $26.48 | $26.52 | $25.27 | $25.35 | $25.35 | 1,861,560 |
| 2022-01-19 | $26.11 | $26.80 | $25.99 | $26.48 | $26.48 | 1,218,420 |
| 2022-01-18 | $26.75 | $26.80 | $26.02 | $26.03 | $26.03 | 1,457,750 |
| 2022-01-17 | $25.74 | $26.84 | $25.74 | $26.73 | $26.73 | 1,905,150 |
| 2022-01-14 | $26.13 | $26.36 | $25.67 | $25.74 | $25.74 | 1,123,300 |
| 2022-01-13 | $26.63 | $26.69 | $26.10 | $26.13 | $26.13 | 1,200,410 |
| 2022-01-12 | $26.36 | $26.76 | $26.36 | $26.50 | $26.50 | 919,500 |
| 2022-01-11 | $26.50 | $26.90 | $26.31 | $26.41 | $26.41 | 1,336,600 |
| 2022-01-10 | $25.55 | $26.68 | $25.40 | $26.65 | $26.65 | 2,648,610 |
| 2022-01-07 | $26.09 | $26.10 | $25.33 | $25.47 | $25.47 | 1,212,630 |
| 2022-01-06 | $26.06 | $26.30 | $25.87 | $25.99 | $25.99 | 1,255,700 |
| 2022-01-05 | $26.30 | $26.35 | $25.76 | $26.12 | $26.12 | 1,208,780 |
| 2022-01-04 | $25.49 | $26.11 | $25.45 | $26.11 | $26.11 | 1,394,100 |
| 2022-01-03 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 0 |
| 2021-12-31 | $25.75 | $25.97 | $25.44 | $25.48 | $25.48 | 1,151,980 |
| 2021-12-30 | $25.76 | $26.02 | $25.63 | $25.83 | $25.83 | 1,195,000 |
| 2021-12-29 | $26.11 | $26.31 | $25.50 | $25.85 | $25.85 | 1,342,040 |
| 2021-12-28 | $25.91 | $26.20 | $25.67 | $26.06 | $26.06 | 1,457,680 |
| 2021-12-27 | $25.26 | $26.11 | $25.11 | $25.91 | $25.91 | 1,873,570 |
| 2021-12-24 | $26.95 | $26.95 | $25.11 | $25.22 | $25.22 | 3,189,140 |
| 2021-12-23 | $25.85 | $27.14 | $25.83 | $26.95 | $26.95 | 4,291,680 |
| 2021-12-22 | $25.12 | $27.80 | $25.12 | $26.10 | $26.10 | 3,657,880 |
| 2021-12-21 | $24.67 | $24.99 | $24.67 | $24.97 | $24.97 | 847,100 |
| 2021-12-20 | $25.74 | $25.74 | $24.71 | $24.73 | $24.73 | 1,202,820 |
| 2021-12-17 | $26.33 | $26.48 | $25.53 | $25.53 | $25.53 | 1,087,540 |
| 2021-12-16 | $26.08 | $26.25 | $25.85 | $26.24 | $26.24 | 1,225,990 |
| 2021-12-15 | $25.77 | $26.10 | $25.60 | $26.06 | $26.06 | 1,206,110 |
| 2021-12-14 | $25.42 | $25.88 | $25.20 | $25.77 | $25.77 | 947,400 |
| 2021-12-13 | $25.55 | $25.94 | $25.55 | $25.60 | $25.60 | 968,840 |
| 2021-12-10 | $26.60 | $26.68 | $25.56 | $25.60 | $25.60 | 1,594,180 |
| 2021-12-09 | $25.05 | $26.25 | $25.05 | $25.81 | $25.81 | 2,039,240 |
| 2021-12-08 | $25.25 | $25.36 | $24.96 | $25.05 | $25.05 | 987,080 |
| 2021-12-07 | $24.85 | $25.69 | $24.42 | $25.27 | $25.27 | 1,474,180 |
| 2021-12-06 | $25.70 | $25.92 | $24.71 | $24.79 | $24.79 | 1,669,480 |
| 2021-12-03 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 1,988,250 |
| 2021-12-02 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 3,400,040 |
| 2021-12-01 | $26.00 | $26.36 | $25.70 | $26.27 | $26.27 | 1,229,190 |
| 2021-11-30 | $25.69 | $26.24 | $25.60 | $25.68 | $25.68 | 1,433,320 |
| 2021-11-29 | $25.00 | $25.83 | $25.00 | $25.60 | $25.60 | 1,664,080 |
| 2021-11-26 | $26.48 | $26.82 | $25.97 | $26.10 | $26.10 | 1,287,630 |
| 2021-11-25 | $26.05 | $26.68 | $25.79 | $26.50 | $26.50 | 2,092,630 |
| 2021-11-24 | $25.94 | $26.46 | $25.69 | $26.10 | $26.10 | 1,611,190 |
| 2021-11-23 | $25.28 | $26.26 | $25.18 | $26.14 | $26.14 | 2,435,930 |
| 2021-11-22 | $25.25 | $25.60 | $25.09 | $25.28 | $25.28 | 1,106,300 |
| 2021-11-19 | $25.19 | $25.50 | $24.87 | $25.39 | $25.39 | 1,119,500 |
| 2021-11-18 | $25.38 | $25.80 | $25.01 | $25.23 | $25.23 | 1,205,350 |
| 2021-11-17 | $24.68 | $25.56 | $24.64 | $25.50 | $25.50 | 1,695,370 |
| 2021-11-16 | $25.36 | $25.46 | $24.55 | $24.55 | $24.55 | 1,821,260 |
| 2021-11-15 | $24.86 | $25.47 | $24.86 | $25.36 | $25.36 | 2,190,700 |
| 2021-11-12 | $24.50 | $24.92 | $24.05 | $24.81 | $24.81 | 2,127,800 |
| 2021-11-11 | $23.91 | $24.82 | $23.86 | $24.45 | $24.45 | 2,223,110 |
| 2021-11-10 | $23.78 | $23.99 | $23.46 | $23.85 | $23.85 | 987,200 |
| 2021-11-09 | $23.52 | $23.93 | $23.26 | $23.78 | $23.78 | 866,610 |
| 2021-11-08 | $24.00 | $24.21 | $23.41 | $23.50 | $23.50 | 853,180 |
| 2021-11-05 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 1,253,560 |
| 2021-11-04 | $23.30 | $23.86 | $23.18 | $23.52 | $23.52 | 780,810 |
| 2021-11-03 | $22.65 | $23.67 | $22.51 | $23.37 | $23.37 | 1,063,710 |
| 2021-11-02 | $23.49 | $23.69 | $22.25 | $22.65 | $22.65 | 1,326,990 |
| 2021-11-01 | $23.33 | $23.81 | $23.10 | $23.60 | $23.60 | 622,530 |
| 2021-10-29 | $23.16 | $23.56 | $23.07 | $23.34 | $23.34 | 648,230 |
| 2021-10-28 | $25.00 | $25.00 | $23.05 | $23.16 | $23.16 | 1,549,330 |
| 2021-10-27 | $26.00 | $26.00 | $25.00 | $25.00 | $25.00 | 1,011,650 |
| 2021-10-26 | $26.00 | $26.25 | $25.70 | $26.10 | $26.10 | 896,970 |
| 2021-10-25 | $25.35 | $26.15 | $25.09 | $25.91 | $25.91 | 1,039,750 |
| 2021-10-22 | $25.19 | $25.60 | $25.12 | $25.43 | $25.43 | 738,550 |
| 2021-10-21 | $25.62 | $25.78 | $25.06 | $25.12 | $25.12 | 1,079,540 |
| 2021-10-20 | $26.63 | $26.65 | $25.56 | $25.65 | $25.65 | 1,354,560 |
| 2021-10-19 | $26.51 | $26.80 | $26.41 | $26.48 | $26.48 | 603,450 |
| 2021-10-18 | $26.70 | $27.06 | $26.21 | $26.46 | $26.46 | 869,830 |
| 2021-10-15 | $27.03 | $27.80 | $26.90 | $27.00 | $27.00 | 931,540 |
| 2021-10-14 | $27.03 | $27.03 | $26.59 | $26.69 | $26.69 | 655,930 |
| 2021-10-13 | $26.40 | $27.68 | $26.21 | $27.02 | $27.02 | 1,011,420 |
| 2021-10-12 | $27.51 | $27.51 | $26.08 | $26.40 | $26.40 | 1,145,900 |
| 2021-10-11 | $27.25 | $27.45 | $27.07 | $27.27 | $27.27 | 816,170 |
| 2021-10-08 | $26.75 | $27.35 | $26.75 | $27.25 | $27.25 | 945,070 |
| 2021-10-07 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 0 |
| 2021-10-06 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 0 |
| 2021-09-30 | $26.35 | $26.79 | $26.35 | $26.60 | $26.60 | 762,150 |
| 2021-09-29 | $27.09 | $27.09 | $26.08 | $26.10 | $26.10 | 1,527,300 |
| 2021-09-28 | $27.45 | $27.56 | $26.91 | $27.15 | $27.15 | 1,073,270 |
| 2021-09-27 | $29.72 | $29.73 | $26.90 | $27.04 | $27.04 | 2,904,410 |
| 2021-09-24 | $31.06 | $31.06 | $29.66 | $29.80 | $29.80 | 2,535,700 |
| 2021-09-23 | $32.00 | $32.50 | $31.15 | $31.31 | $31.31 | 2,964,000 |
| 2021-09-22 | $31.30 | $33.28 | $31.30 | $32.62 | $32.62 | 3,817,210 |
| 2021-09-21 | $31.18 | $31.18 | $31.18 | $31.18 | $31.18 | 0 |
| 2021-09-20 | $31.18 | $31.18 | $31.18 | $31.18 | $31.18 | 0 |
| 2021-09-17 | $30.45 | $31.49 | $30.24 | $31.18 | $31.18 | 2,193,220 |
| 2021-09-16 | $32.00 | $32.72 | $30.65 | $30.68 | $30.68 | 3,017,830 |
| 2021-09-15 | $31.31 | $32.13 | $31.00 | $31.92 | $31.92 | 2,638,210 |
| 2021-09-14 | $31.66 | $32.32 | $31.02 | $31.33 | $31.33 | 2,837,950 |
| 2021-09-13 | $33.55 | $33.59 | $31.73 | $31.80 | $31.80 | 3,428,420 |
| 2021-09-10 | $33.79 | $33.89 | $32.70 | $33.54 | $33.54 | 3,568,660 |
| 2021-09-09 | $33.63 | $35.10 | $33.51 | $34.37 | $34.37 | 3,790,020 |
| 2021-09-08 | $34.91 | $34.91 | $33.40 | $33.65 | $33.65 | 4,225,720 |
| 2021-09-07 | $35.42 | $35.79 | $34.78 | $35.11 | $35.11 | 3,972,330 |
| 2021-09-06 | $35.56 | $36.79 | $34.08 | $36.00 | $36.00 | 6,059,770 |
| 2021-09-03 | $33.03 | $37.65 | $32.65 | $36.00 | $36.00 | 8,761,380 |
| 2021-09-02 | $31.85 | $34.47 | $31.58 | $33.69 | $33.69 | 5,562,330 |
| 2021-09-01 | $32.48 | $34.51 | $31.69 | $32.53 | $32.53 | 7,435,050 |
| 2021-08-31 | $30.12 | $32.54 | $29.80 | $32.49 | $32.49 | 5,176,030 |
| 2021-08-30 | $30.13 | $31.17 | $29.88 | $30.24 | $30.24 | 2,318,940 |
| 2021-08-27 | $31.43 | $31.44 | $30.01 | $30.27 | $30.27 | 3,302,710 |
| 2021-08-26 | $32.50 | $32.88 | $31.28 | $31.56 | $31.56 | 3,535,890 |
| 2021-08-25 | $32.10 | $32.95 | $30.70 | $32.56 | $32.56 | 4,817,070 |
| 2021-08-24 | $32.50 | $32.50 | $31.10 | $32.22 | $32.22 | 4,749,870 |
| 2021-08-23 | $31.23 | $34.24 | $31.13 | $31.86 | $31.86 | 8,159,830 |
| 2021-08-20 | $29.30 | $31.87 | $28.71 | $31.70 | $31.70 | 7,818,290 |
| 2021-08-19 | $30.25 | $30.84 | $29.44 | $29.48 | $29.48 | 4,281,160 |
| 2021-08-18 | $29.90 | $31.43 | $29.70 | $30.98 | $30.98 | 6,906,640 |
| 2021-08-17 | $32.01 | $32.01 | $29.12 | $30.61 | $30.61 | 11,110,380 |
| 2021-08-16 | $27.60 | $32.02 | $27.46 | $32.02 | $32.02 | 10,639,850 |
| 2021-08-13 | $26.42 | $26.85 | $26.13 | $26.68 | $26.68 | 1,271,800 |
| 2021-08-12 | $26.96 | $26.96 | $26.31 | $26.42 | $26.42 | 1,084,200 |
| 2021-08-11 | $27.33 | $27.65 | $26.64 | $26.77 | $26.77 | 1,762,620 |
| 2021-08-10 | $27.01 | $27.70 | $27.01 | $27.43 | $27.43 | 1,556,660 |
| 2021-08-09 | $27.28 | $28.00 | $27.00 | $27.69 | $27.69 | 1,819,230 |
| 2021-08-06 | $26.70 | $26.90 | $26.08 | $26.80 | $26.80 | 1,039,000 |
| 2021-08-05 | $26.88 | $27.07 | $26.48 | $26.48 | $26.48 | 1,118,810 |
| 2021-08-04 | $26.52 | $27.17 | $26.37 | $26.88 | $26.88 | 1,226,350 |
| 2021-08-03 | $27.50 | $28.50 | $26.86 | $26.92 | $26.92 | 2,567,870 |
| 2021-08-02 | $26.46 | $27.20 | $26.15 | $26.91 | $26.91 | 932,710 |
| 2021-07-30 | $26.11 | $26.75 | $25.80 | $26.47 | $26.47 | 978,910 |
| 2021-07-29 | $25.50 | $26.63 | $25.50 | $26.05 | $26.05 | 1,086,110 |
| 2021-07-28 | $26.09 | $26.20 | $24.94 | $25.33 | $25.33 | 906,200 |
| 2021-07-27 | $26.40 | $26.88 | $26.10 | $26.12 | $26.12 | 779,300 |
| 2021-07-26 | $26.77 | $27.10 | $26.38 | $26.55 | $26.55 | 1,007,860 |
| 2021-07-23 | $27.71 | $28.09 | $27.02 | $27.13 | $27.13 | 1,178,000 |
| 2021-07-22 | $28.13 | $28.19 | $27.70 | $27.70 | $27.70 | 852,370 |
| 2021-07-21 | $27.65 | $28.44 | $27.55 | $28.12 | $28.12 | 1,151,960 |
| 2021-07-20 | $27.45 | $28.12 | $27.12 | $27.72 | $27.72 | 994,090 |
| 2021-07-19 | $27.90 | $27.90 | $27.11 | $27.54 | $27.54 | 1,140,650 |
| 2021-07-16 | $28.20 | $28.58 | $27.82 | $27.98 | $27.98 | 1,148,010 |
| 2021-07-15 | $29.02 | $29.19 | $28.11 | $28.23 | $28.23 | 1,805,110 |
| 2021-07-14 | $28.89 | $30.09 | $28.60 | $29.24 | $29.24 | 3,700,590 |
| 2021-07-13 | $28.04 | $28.50 | $27.88 | $28.37 | $28.37 | 1,168,200 |
| 2021-07-12 | $27.98 | $28.49 | $27.98 | $28.25 | $28.25 | 990,940 |
| 2021-07-08 | $28.47 | $28.94 | $27.86 | $27.98 | $27.98 | 1,438,320 |
| 2021-07-07 | $28.00 | $28.98 | $27.99 | $28.68 | $28.68 | 1,573,130 |
| 2021-07-06 | $28.11 | $28.45 | $27.61 | $28.17 | $28.17 | 1,101,680 |
| 2021-07-05 | $27.79 | $28.44 | $27.79 | $28.13 | $28.13 | 826,920 |
| 2021-07-02 | $29.18 | $29.18 | $27.68 | $28.06 | $28.06 | 1,690,900 |
| 2021-07-01 | $29.48 | $29.69 | $28.86 | $28.88 | $28.88 | 1,223,820 |
| 2021-06-30 | $29.50 | $30.20 | $29.16 | $29.43 | $29.43 | 1,516,400 |
| 2021-06-29 | $30.00 | $30.38 | $29.26 | $29.31 | $29.31 | 1,583,700 |
| 2021-06-28 | $30.38 | $30.83 | $30.05 | $30.19 | $30.19 | 1,384,870 |
| 2021-06-25 | $30.68 | $30.69 | $29.80 | $30.38 | $30.38 | 1,910,540 |
| 2021-06-24 | $30.38 | $31.07 | $30.00 | $30.80 | $30.80 | 2,176,260 |
| 2021-06-23 | $30.45 | $31.35 | $30.38 | $30.38 | $30.38 | 2,806,400 |
| 2021-06-22 | $29.40 | $30.79 | $29.28 | $30.41 | $30.41 | 2,392,400 |
| 2021-06-21 | $29.00 | $29.50 | $28.81 | $29.32 | $29.32 | 1,209,470 |
| 2021-06-18 | $28.99 | $29.80 | $28.40 | $29.55 | $29.55 | 1,545,600 |
| 2021-06-17 | $28.96 | $29.22 | $28.43 | $28.86 | $28.86 | 964,240 |
| 2021-06-16 | $29.96 | $29.96 | $28.70 | $28.84 | $28.84 | 1,961,350 |
| 2021-06-15 | $31.50 | $31.50 | $29.93 | $30.13 | $30.13 | 1,993,740 |
| 2021-06-14 | $30.37 | $30.37 | $30.37 | $30.37 | $30.37 | 0 |
| 2021-06-11 | $29.49 | $30.59 | $29.49 | $30.37 | $30.37 | 1,937,110 |
| 2021-06-10 | $30.68 | $30.78 | $29.60 | $29.70 | $29.70 | 2,004,900 |
| 2021-06-09 | $31.50 | $31.50 | $30.25 | $30.28 | $30.28 | 2,146,160 |
| 2021-06-08 | $31.50 | $32.24 | $31.11 | $31.41 | $31.41 | 2,313,400 |
| 2021-06-07 | $31.67 | $32.45 | $31.39 | $31.71 | $31.71 | 3,426,130 |
| 2021-06-04 | $31.14 | $32.50 | $30.92 | $30.97 | $30.97 | 3,406,710 |
| 2021-06-03 | $30.60 | $32.00 | $30.15 | $31.60 | $31.60 | 3,938,870 |
| 2021-06-02 | $30.05 | $30.85 | $30.05 | $30.60 | $30.60 | 2,626,570 |
| 2021-06-01 | $29.75 | $30.30 | $29.48 | $30.10 | $30.10 | 1,741,210 |
| 2021-05-31 | $28.90 | $29.97 | $28.59 | $29.93 | $29.93 | 1,876,680 |
| 2021-05-28 | $29.78 | $29.87 | $28.95 | $28.96 | $28.96 | 2,298,110 |
| 2021-05-27 | $30.32 | $30.68 | $29.80 | $29.88 | $29.88 | 2,085,200 |
| 2021-05-26 | $29.12 | $30.48 | $29.11 | $30.11 | $30.11 | 2,674,610 |
| 2021-05-25 | $29.00 | $29.66 | $28.78 | $29.32 | $29.32 | 2,176,140 |
| 2021-05-24 | $29.86 | $30.28 | $29.15 | $29.22 | $29.22 | 2,690,300 |
| 2021-05-21 | $31.61 | $31.70 | $30.39 | $30.40 | $30.40 | 2,728,550 |
| 2021-05-20 | $32.51 | $33.08 | $30.70 | $31.53 | $31.53 | 3,282,270 |
| 2021-05-19 | $32.87 | $33.18 | $32.03 | $32.51 | $32.51 | 3,486,070 |
| 2021-05-18 | $31.42 | $33.68 | $31.33 | $33.30 | $33.30 | 5,123,880 |
| 2021-05-17 | $32.32 | $32.32 | $31.12 | $31.41 | $31.41 | 2,633,240 |
| 2021-05-14 | $63.05 | $67.26 | $61.61 | $66.72 | $32.86 | 2,353,530 |
| 2021-05-13 | $64.45 | $64.45 | $62.52 | $63.28 | $31.16 | 1,154,770 |
| 2021-05-12 | $64.01 | $64.85 | $63.70 | $64.69 | $31.86 | 789,920 |
| 2021-05-11 | $65.59 | $65.90 | $63.77 | $63.93 | $31.48 | 1,113,590 |
| 2021-05-10 | $64.80 | $66.99 | $64.14 | $65.60 | $32.31 | 1,323,010 |
| 2021-05-07 | $63.49 | $64.93 | $63.10 | $64.17 | $31.60 | 1,012,830 |
| 2021-05-06 | $62.34 | $63.98 | $61.80 | $63.65 | $31.35 | 861,210 |
| 2021-05-05 | $62.70 | $62.70 | $62.70 | $62.70 | $30.88 | 0 |
| 2021-05-04 | $62.70 | $62.70 | $62.70 | $62.70 | $30.88 | 0 |
| 2021-04-30 | $64.79 | $65.29 | $61.51 | $62.70 | $30.88 | 1,741,450 |
| 2021-04-29 | $67.00 | $67.19 | $65.01 | $65.07 | $32.05 | 1,477,390 |
| 2021-04-28 | $66.85 | $68.99 | $66.54 | $67.28 | $33.13 | 1,503,280 |
| 2021-04-27 | $66.01 | $67.80 | $66.01 | $67.46 | $33.22 | 1,536,440 |
| 2021-04-26 | $68.96 | $69.10 | $66.09 | $66.26 | $32.63 | 1,734,860 |
| 2021-04-23 | $65.78 | $69.39 | $65.03 | $68.59 | $33.78 | 2,713,210 |
| 2021-04-22 | $65.70 | $66.49 | $65.62 | $65.86 | $32.43 | 1,182,320 |
| 2021-04-21 | $65.80 | $66.80 | $64.73 | $66.01 | $32.51 | 1,342,080 |
| 2021-04-20 | $67.36 | $67.84 | $65.78 | $66.24 | $32.62 | 1,834,200 |
| 2021-04-19 | $66.92 | $68.40 | $66.09 | $67.35 | $33.17 | 1,766,670 |
| 2021-04-16 | $70.26 | $70.38 | $67.22 | $67.55 | $33.27 | 2,187,460 |
| 2021-04-15 | $68.97 | $69.95 | $67.54 | $69.80 | $34.37 | 2,029,080 |
| 2021-04-14 | $67.71 | $72.00 | $67.20 | $70.08 | $34.51 | 3,008,680 |
| 2021-04-13 | $66.61 | $68.50 | $65.50 | $66.66 | $32.83 | 2,261,840 |
| 2021-04-12 | $66.61 | $68.98 | $66.61 | $66.92 | $32.96 | 3,208,030 |
| 2021-04-09 | $77.00 | $78.30 | $68.86 | $69.36 | $34.16 | 6,026,600 |
| 2021-04-08 | $70.00 | $75.46 | $70.00 | $75.46 | $37.16 | 3,117,410 |
| 2021-04-07 | $61.09 | $63.18 | $60.15 | $62.88 | $30.97 | 2,810,750 |
| 2021-04-06 | $58.80 | $61.42 | $58.80 | $61.27 | $30.17 | 2,169,710 |
| 2021-04-05 | $58.95 | $58.95 | $58.95 | $58.95 | $29.03 | 0 |
| 2021-04-02 | $57.59 | $59.27 | $57.05 | $58.95 | $29.03 | 1,035,250 |
| 2021-04-01 | $58.79 | $58.79 | $57.11 | $57.59 | $28.36 | 1,237,970 |
| 2021-03-31 | $59.67 | $61.45 | $58.86 | $58.86 | $28.99 | 1,341,620 |
| 2021-03-30 | $60.00 | $60.19 | $58.54 | $60.01 | $29.55 | 1,448,540 |
| 2021-03-29 | $57.67 | $60.18 | $57.38 | $60.11 | $29.60 | 1,927,720 |
| 2021-03-26 | $57.29 | $57.70 | $56.75 | $57.60 | $28.37 | 925,320 |
| 2021-03-25 | $58.25 | $58.87 | $56.80 | $56.99 | $28.07 | 1,222,010 |
| 2021-03-24 | $57.36 | $59.35 | $57.36 | $58.33 | $28.73 | 1,584,300 |
| 2021-03-23 | $61.53 | $62.35 | $57.60 | $58.27 | $28.70 | 2,565,720 |
| 2021-03-22 | $59.90 | $61.58 | $58.52 | $60.36 | $29.73 | 2,355,040 |
| 2021-03-19 | $57.89 | $60.54 | $57.50 | $59.73 | $29.42 | 2,476,770 |
| 2021-03-18 | $58.51 | $59.82 | $57.50 | $58.50 | $28.81 | 1,893,630 |
| 2021-03-17 | $55.57 | $58.30 | $55.10 | $58.26 | $28.69 | 1,699,040 |
| 2021-03-16 | $54.74 | $56.66 | $54.23 | $55.56 | $27.36 | 1,022,810 |
| 2021-03-15 | $54.29 | $54.79 | $53.28 | $54.50 | $26.84 | 812,920 |
| 2021-03-12 | $56.23 | $56.79 | $53.98 | $54.10 | $26.64 | 1,364,890 |
| 2021-03-11 | $55.71 | $56.88 | $54.92 | $56.13 | $27.64 | 1,176,690 |
| 2021-03-10 | $57.92 | $58.00 | $54.50 | $56.04 | $27.60 | 1,973,830 |
| 2021-03-09 | $60.01 | $62.33 | $53.51 | $58.00 | $28.56 | 3,477,200 |
| 2021-03-08 | $58.60 | $61.53 | $57.60 | $59.22 | $29.16 | 2,704,620 |
| 2021-03-05 | $56.86 | $58.90 | $56.00 | $58.51 | $28.81 | 1,993,750 |
| 2021-03-04 | $55.70 | $57.97 | $55.66 | $56.86 | $28.00 | 2,086,540 |
| 2021-03-03 | $54.87 | $55.80 | $54.85 | $55.25 | $27.21 | 861,310 |
| 2021-03-02 | $55.95 | $55.97 | $54.20 | $54.86 | $27.02 | 805,720 |
| 2021-03-01 | $53.44 | $55.51 | $53.44 | $55.51 | $27.34 | 1,010,920 |
| 2021-02-26 | $53.28 | $55.00 | $53.28 | $53.44 | $26.32 | 898,070 |
| 2021-02-25 | $56.75 | $58.00 | $54.42 | $54.76 | $26.97 | 1,343,370 |
| 2021-02-24 | $57.25 | $58.55 | $56.10 | $56.75 | $27.95 | 1,552,610 |
| 2021-02-23 | $55.07 | $57.84 | $54.41 | $57.70 | $28.42 | 2,132,840 |
| 2021-02-22 | $55.31 | $57.88 | $55.10 | $55.20 | $27.18 | 1,710,420 |
| 2021-02-19 | $53.88 | $55.66 | $53.60 | $55.21 | $27.19 | 1,209,700 |
| 2021-02-18 | $52.76 | $54.40 | $52.61 | $53.92 | $26.55 | 1,200,300 |
| 2021-02-17 | $51.79 | $51.79 | $51.79 | $51.79 | $25.51 | 0 |
| 2021-02-16 | $51.79 | $51.79 | $51.79 | $51.79 | $25.51 | 0 |
| 2021-02-15 | $51.79 | $51.79 | $51.79 | $51.79 | $25.51 | 0 |
| 2021-02-12 | $51.79 | $51.79 | $51.79 | $51.79 | $25.51 | 0 |
| 2021-02-11 | $51.79 | $51.79 | $51.79 | $51.79 | $25.51 | 0 |
| 2021-02-10 | $52.07 | $52.97 | $51.31 | $51.79 | $25.51 | 1,123,000 |
| 2021-02-09 | $51.78 | $53.65 | $51.30 | $52.34 | $25.78 | 1,124,420 |
| 2021-02-08 | $53.00 | $53.59 | $51.80 | $51.92 | $25.57 | 1,151,810 |
| 2021-02-05 | $57.88 | $57.90 | $53.41 | $53.52 | $26.36 | 1,696,760 |
| 2021-02-04 | $57.27 | $59.34 | $56.08 | $57.62 | $28.38 | 1,923,180 |
| 2021-02-03 | $59.53 | $61.85 | $57.51 | $57.70 | $28.42 | 2,607,690 |
| 2021-02-02 | $58.09 | $66.50 | $57.30 | $60.69 | $29.89 | 4,145,450 |
| 2021-02-01 | $52.95 | $57.99 | $52.63 | $57.99 | $28.56 | 2,451,930 |
| 2021-01-29 | $52.30 | $53.49 | $51.28 | $52.88 | $26.04 | 1,212,630 |
| 2021-01-28 | $54.02 | $55.68 | $52.06 | $52.48 | $25.85 | 1,253,890 |
| 2021-01-27 | $54.15 | $54.96 | $53.65 | $54.53 | $26.85 | 1,026,120 |
| 2021-01-26 | $55.01 | $56.99 | $54.50 | $54.74 | $26.96 | 1,437,300 |
| 2021-01-25 | $57.88 | $57.90 | $53.52 | $55.39 | $27.28 | 1,782,670 |
| 2021-01-22 | $57.07 | $59.92 | $56.58 | $57.96 | $28.54 | 2,077,380 |
| 2021-01-21 | $57.72 | $58.60 | $57.05 | $57.08 | $28.11 | 1,620,990 |
| 2021-01-20 | $60.05 | $60.53 | $57.46 | $57.93 | $28.53 | 2,227,850 |
| 2021-01-19 | $59.69 | $62.28 | $58.91 | $60.36 | $29.73 | 2,891,970 |
| 2021-01-18 | $60.07 | $61.58 | $58.27 | $59.71 | $29.41 | 2,602,070 |
| 2021-01-15 | $54.30 | $62.09 | $54.28 | $59.81 | $29.45 | 4,034,560 |
| 2021-01-14 | $50.12 | $58.95 | $50.09 | $55.21 | $27.19 | 3,352,410 |
| 2021-01-13 | $51.69 | $52.63 | $49.82 | $50.36 | $24.80 | 1,633,300 |
| 2021-01-12 | $52.00 | $53.10 | $51.30 | $51.39 | $25.31 | 1,484,800 |
| 2021-01-11 | $51.70 | $53.50 | $49.90 | $52.74 | $25.97 | 2,230,310 |
| 2021-01-08 | $52.16 | $52.81 | $50.91 | $51.52 | $25.37 | 1,294,610 |
| 2021-01-07 | $55.83 | $56.38 | $52.07 | $52.62 | $25.91 | 1,893,320 |
| 2021-01-06 | $58.81 | $59.50 | $55.81 | $55.83 | $27.49 | 1,659,180 |
| 2021-01-05 | $58.50 | $59.89 | $57.80 | $59.19 | $29.15 | 1,707,870 |
| 2021-01-04 | $57.07 | $59.20 | $56.96 | $58.80 | $28.96 | 1,668,950 |
| 2021-01-01 | $56.63 | $56.63 | $56.63 | $56.63 | $27.89 | 0 |
| 2020-12-31 | $56.24 | $57.44 | $56.03 | $56.63 | $27.89 | 1,239,450 |
| 2020-12-30 | $56.10 | $57.50 | $54.80 | $56.57 | $27.86 | 1,539,600 |
| 2020-12-29 | $57.70 | $57.92 | $55.90 | $55.96 | $27.56 | 1,264,620 |
| 2020-12-28 | $59.68 | $60.36 | $56.80 | $57.46 | $28.30 | 1,501,210 |
| 2020-12-25 | $59.46 | $60.49 | $58.81 | $60.14 | $29.62 | 1,258,690 |
| 2020-12-24 | $60.77 | $62.80 | $59.39 | $59.45 | $29.28 | 1,518,310 |
| 2020-12-23 | $62.47 | $63.31 | $60.61 | $60.85 | $29.97 | 1,413,860 |
| 2020-12-22 | $64.90 | $65.38 | $62.40 | $62.50 | $30.78 | 1,498,340 |
| 2020-12-21 | $65.17 | $65.78 | $64.65 | $64.76 | $31.89 | 1,072,420 |
| 2020-12-18 | $66.78 | $67.30 | $65.30 | $65.54 | $32.28 | 1,091,120 |
| 2020-12-17 | $66.39 | $66.87 | $64.59 | $66.80 | $32.90 | 1,371,820 |
| 2020-12-16 | $68.20 | $68.20 | $65.34 | $65.61 | $32.31 | 1,450,750 |
| 2020-12-15 | $68.58 | $68.99 | $67.50 | $68.22 | $33.60 | 920,720 |
| 2020-12-14 | $67.52 | $69.20 | $67.52 | $68.88 | $33.92 | 1,044,200 |
| 2020-12-11 | $70.65 | $71.29 | $66.83 | $67.98 | $33.48 | 1,842,810 |
| 2020-12-10 | $71.90 | $72.73 | $70.58 | $70.66 | $34.80 | 1,771,400 |
| 2020-12-09 | $76.75 | $76.80 | $72.20 | $73.36 | $36.13 | 2,442,890 |
| 2020-12-08 | $78.90 | $80.28 | $77.31 | $77.65 | $38.24 | 1,915,160 |
| 2020-12-07 | $76.70 | $78.79 | $76.68 | $78.79 | $38.80 | 1,934,350 |
| 2020-12-04 | $75.59 | $77.41 | $75.45 | $76.85 | $37.85 | 1,512,940 |
| 2020-12-03 | $76.59 | $76.80 | $75.12 | $75.78 | $37.32 | 1,642,590 |
| 2020-12-02 | $77.00 | $79.35 | $76.87 | $77.41 | $38.12 | 1,963,100 |
| 2020-12-01 | $75.88 | $78.10 | $75.01 | $77.46 | $38.15 | 1,664,570 |
| 2020-11-30 | $76.29 | $77.69 | $75.43 | $75.87 | $37.36 | 1,335,540 |
| 2020-11-27 | $78.81 | $79.35 | $75.61 | $75.84 | $37.35 | 2,027,130 |
| 2020-11-26 | $78.60 | $80.88 | $78.22 | $78.89 | $38.85 | 1,677,480 |
| 2020-11-25 | $82.78 | $82.86 | $78.05 | $78.95 | $38.88 | 2,433,450 |
| 2020-11-24 | $81.53 | $83.45 | $81.11 | $82.42 | $40.59 | 1,483,920 |
| 2020-11-23 | $84.00 | $84.00 | $81.88 | $81.91 | $40.34 | 1,983,900 |
| 2020-11-20 | $86.20 | $87.00 | $84.14 | $84.18 | $41.46 | 2,103,020 |
| 2020-11-19 | $89.58 | $89.58 | $86.01 | $86.29 | $42.50 | 2,365,480 |
| 2020-11-18 | $87.83 | $89.80 | $86.71 | $89.60 | $44.13 | 2,800,940 |
| 2020-11-17 | $85.30 | $90.18 | $84.70 | $88.78 | $43.72 | 3,295,260 |
| 2020-11-16 | $86.96 | $87.59 | $84.60 | $86.10 | $42.40 | 2,244,720 |
| 2020-11-13 | $84.99 | $86.80 | $83.31 | $85.38 | $42.05 | 2,497,280 |
| 2020-11-12 | $93.50 | $93.98 | $85.61 | $85.99 | $42.35 | 5,108,400 |
| 2020-11-11 | $93.80 | $98.11 | $93.19 | $95.40 | $46.98 | 4,203,940 |
| 2020-11-10 | $96.00 | $98.88 | $94.00 | $94.50 | $46.54 | 4,199,670 |
| 2020-11-09 | $97.00 | $99.69 | $94.24 | $97.48 | $48.01 | 5,631,630 |
| 2020-11-06 | $94.01 | $103.04 | $93.01 | $97.20 | $47.87 | 6,641,220 |
| 2020-11-05 | $110.00 | $124.30 | $102.00 | $102.06 | $50.26 | 10,736,280 |
Poly Plastic Masterbatch (300905) News Headlines
Recent Poly Plastic Masterbatch (300905) News
Similar Companies to Poly Plastic Masterbatch (300905) 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 | -- | -- | -- |