Cerence Inc CRNC
-48.2%vs Day 1Spinoff of Nuance Communications Inc (NUAN) · Classic Spinoff · Spun Oct 2, 2019
Current Stats
Post-Spinoff Performance
| Timeline | |
| Spinoff date | October 2, 2019 |
| Days since spinoff | 2553 days · 2550 trading-day window |
| Structure | Classic Spinoff |
| §355(e) window closes statutory; a tax matters agreement may bar more, and for longer | October 2, 2021 |
| Parent | Nuance Communications Inc (NUAN) |
| Day-1 reaction | |
| Day 1 open | $17.19 |
| Day 1 return (open→close) | -10.7% |
| Day 1 price (close) | $15.35 |
| Day 1 range | $13.56 – $18.50 +36.4% spread |
| Day 1 low held? | Breached after 2 sessions to -82.7% below |
| Price levels | |
| Post-spin low (closing) | $2.37 on Aug 6, 2024 · 1770 days post-spin |
| Lowest traded | $2.34 on Aug 7, 2024 · 1771 days post-spin |
| Current price (Sep 25, 2026) | $7.95 |
| Returns | |
| Return vs Day 1 (close) | -48.2% |
| — range by day 1 entry theoretical bounds | -57.0% to -41.4% |
| Return vs post-spin low | +235.4% |
| First-quarter return (≈90d) | +47.4% |
| 1-year return | +224.0% |
| 3-year return | +2.6% |
| 5-year return | -80.7% |
| Annualized return (CAGR) | -9.0% |
| Versus benchmarks | |
| S&P 500 over same window | +197.9% |
| Annualized excess vs S&P | -25.9% |
| Risk & recovery | |
| Max drawdown | -98.2% |
| Days to recover Day 1 | 8 days |
| Shares & ownership | |
| Shares outstanding Jun 30, 2026 | 45,187,809 |
| Diluted average shares the EPS denominator | 47,744,000 |
| Free float | 43,914,961 97% of shares outstanding |
| Held by institutions | 84% insiders 3.4% |
| Share count trend Jun 2025 → Jun 2026 | +4.4% net issuance |
| Volume & liquidity | |
| Traded per day 20-session median | $4.27M |
| Normal volume baseline | 504,850 shares · now 1.03x |
| Day 1 volume | 4.6x normal · first week 3.5x |
| Decay | half in 7 sessions · normal by 9 |
Computed from split-adjusted closing prices. Returns are total return — (end price + dividends received − start price) ÷ start price — with no reinvestment assumed.
Price History
Closing price, split-adjusted, with volume below. No dividends have been paid, so price return and total return are the same. Source: Yahoo Finance. Data through Sep 26, 2026.
Raw daily price & volume data
| Date | Open | High | Low | Close | Volume | Float | Turnover | Market cap | Dividend | Split |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-09-25 | $8.02 | $8.11 | $7.87 | $7.95 | 609,200 | 43,914,961 | 1.35% | $359M | — | — |
| 2026-09-24 | $8.00 | $8.05 | $7.73 | $7.93 | 510,000 | 43,914,961 | 1.13% | $358M | — | — |
| 2026-09-23 | $8.26 | $8.27 | $7.96 | $8.07 | 470,900 | 43,914,961 | 1.04% | $365M | — | — |
| 2026-09-22 | $8.23 | $8.31 | $8.06 | $8.23 | 482,700 | 43,914,961 | 1.07% | $372M | — | — |
| 2026-09-21 | $7.89 | $8.22 | $7.67 | $8.15 | 611,200 | 43,914,961 | 1.35% | $368M | — | — |
| 2026-09-18 | $8.15 | $8.19 | $7.69 | $7.73 | 1,286,000 | 43,914,961 | 2.85% | $349M | — | — |
| 2026-09-17 | $8.03 | $8.30 | $7.95 | $8.15 | 474,600 | 43,914,961 | 1.05% | $368M | — | — |
| 2026-09-16 | $8.02 | $8.11 | $7.77 | $7.85 | 452,400 | 43,914,961 | 1.00% | $355M | — | — |
| 2026-09-15 | $8.29 | $8.40 | $7.97 | $8.03 | 392,300 | 43,914,961 | 0.87% | $363M | — | — |
| 2026-09-14 | $8.47 | $8.66 | $8.29 | $8.35 | 406,600 | 43,914,961 | 0.90% | $377M | — | — |
| 2026-09-11 | $8.29 | $8.54 | $8.14 | $8.51 | 1,374,800 | 43,914,961 | 3.04% | $385M | — | — |
| 2026-09-10 | $8.11 | $8.26 | $8.00 | $8.14 | 413,300 | 43,914,961 | 0.91% | $368M | — | — |
| 2026-09-09 | $8.18 | $8.44 | $8.12 | $8.28 | 674,700 | 43,914,961 | 1.49% | $374M | — | — |
| 2026-09-08 | $8.57 | $8.64 | $8.21 | $8.26 | 590,800 | 43,914,961 | 1.31% | $373M | — | — |
| 2026-09-04 | $8.40 | $8.69 | $8.40 | $8.53 | 422,100 | 43,914,961 | 0.93% | $385M | — | — |
| 2026-09-03 | $8.72 | $8.77 | $8.41 | $8.49 | 652,300 | 43,914,961 | 1.44% | $384M | — | — |
| 2026-09-02 | $8.46 | $8.61 | $8.29 | $8.51 | 528,000 | 43,914,961 | 1.17% | $385M | — | — |
| 2026-09-01 | $8.21 | $8.51 | $8.05 | $8.42 | 648,700 | 43,914,961 | 1.44% | $380M | — | — |
| 2026-08-31 | $8.41 | $8.74 | $8.41 | $8.44 | 453,200 | 43,914,961 | 1.00% | $381M | — | — |
| 2026-08-28 | $8.41 | $8.62 | $8.30 | $8.50 | 647,000 | 43,914,961 | 1.43% | $384M | — | — |
| 2026-08-27 | $8.19 | $8.44 | $8.12 | $8.41 | 701,600 | 43,914,961 | 1.55% | $380M | — | — |
| 2026-08-26 | $8.00 | $8.17 | $7.71 | $8.03 | 653,100 | 43,914,961 | 1.45% | $363M | — | — |
| 2026-08-25 | $7.68 | $8.05 | $7.60 | $8.02 | 670,900 | 43,914,961 | 1.48% | $362M | — | — |
| 2026-08-24 | $7.94 | $7.94 | $7.52 | $7.57 | 1,073,200 | 43,914,961 | 2.37% | $342M | — | — |
| 2026-08-21 | $8.06 | $8.14 | $7.78 | $8.06 | 546,000 | 43,914,961 | 1.21% | $364M | — | — |
| 2026-08-20 | $8.12 | $8.18 | $7.82 | $7.95 | 669,400 | 43,877,420 | 1.48% | $359M | — | — |
| 2026-08-19 | $8.58 | $8.64 | $8.07 | $8.12 | 1,212,200 | 43,877,420 | 2.68% | $367M | — | — |
| 2026-08-18 | $8.40 | $8.55 | $8.28 | $8.47 | 745,600 | 43,877,420 | 1.65% | $383M | — | — |
| 2026-08-17 | $8.83 | $8.99 | $8.33 | $8.52 | 566,100 | 43,877,420 | 1.25% | $385M | — | — |
| 2026-08-14 | $8.63 | $9.04 | $8.55 | $8.99 | 643,700 | — | 1.42% | $406M | — | — |
| 2026-08-13 | $8.58 | $8.94 | $8.48 | $8.61 | 715,800 | — | 1.58% | $389M | — | — |
| 2026-08-12 | $8.54 | $8.66 | $8.34 | $8.64 | 805,600 | — | 1.78% | $390M | — | — |
| 2026-08-11 | $8.88 | $9.08 | $8.39 | $8.43 | 1,017,400 | — | 2.25% | $381M | — | — |
| 2026-08-10 | $9.01 | $9.34 | $8.67 | $8.90 | 834,900 | — | 1.85% | $402M | — | — |
| 2026-08-07 | $8.06 | $9.25 | $8.05 | $9.15 | 928,100 | — | 2.05% | $413M | — | — |
| 2026-08-06 | $9.02 | $9.27 | $8.90 | $9.02 | 720,100 | — | 1.59% | $408M | — | — |
| 2026-08-05 | $9.45 | $9.59 | $9.13 | $9.22 | 511,100 | — | 1.13% | $417M | — | — |
| 2026-08-04 | $8.90 | $9.43 | $8.81 | $9.39 | 677,100 | — | 1.50% | $424M | — | — |
| 2026-08-03 | $8.60 | $9.08 | $8.60 | $8.92 | 735,700 | — | 1.63% | $403M | — | — |
| 2026-07-31 | $8.48 | $8.62 | $8.12 | $8.52 | 632,000 | — | 1.40% | $385M | — | — |
| 2026-07-30 | $8.14 | $8.36 | $8.06 | $8.29 | 559,200 | — | 1.24% | $375M | — | — |
| 2026-07-29 | $8.20 | $8.38 | $7.80 | $7.95 | 639,100 | — | 1.41% | $359M | — | — |
| 2026-07-28 | $8.21 | $8.29 | $7.85 | $8.14 | 710,800 | — | 1.57% | $368M | — | — |
| 2026-07-27 | $8.70 | $8.92 | $8.25 | $8.29 | 675,500 | — | 1.49% | $375M | — | — |
| 2026-07-24 | $8.93 | $8.93 | $8.42 | $8.44 | 494,300 | — | 1.09% | $381M | — | — |
| 2026-07-23 | $9.67 | $9.85 | $8.60 | $8.81 | 966,600 | — | 2.14% | $398M | — | — |
| 2026-07-22 | $9.22 | $9.65 | $9.16 | $9.56 | 951,800 | — | 2.11% | $432M | — | — |
| 2026-07-21 | $8.75 | $9.23 | $8.65 | $9.21 | 849,200 | — | 1.88% | $416M | — | — |
| 2026-07-20 | $8.63 | $8.75 | $8.38 | $8.60 | 1,285,200 | — | 2.84% | $389M | — | — |
| 2026-07-17 | $8.81 | $9.49 | $8.37 | $8.63 | 1,465,000 | — | 3.24% | $390M | — | — |
| 2026-07-16 | $10.05 | $10.13 | $9.16 | $9.24 | 669,100 | — | 1.48% | $418M | — | — |
| 2026-07-15 | $10.37 | $10.64 | $10.05 | $10.23 | 446,000 | — | 0.99% | $462M | — | — |
| 2026-07-14 | $10.31 | $10.48 | $10.10 | $10.24 | 493,600 | — | 1.09% | $463M | — | — |
| 2026-07-13 | $10.33 | $10.56 | $10.20 | $10.31 | 454,900 | — | 1.01% | $466M | — | — |
| 2026-07-10 | $10.39 | $10.60 | $10.28 | $10.47 | 414,000 | — | 0.92% | $473M | — | — |
| 2026-07-09 | $10.18 | $10.66 | $10.12 | $10.46 | 464,000 | — | 1.03% | $473M | — | — |
| 2026-07-08 | $10.08 | $10.37 | $9.62 | $10.17 | 633,400 | — | 1.40% | $460M | — | — |
| 2026-07-07 | $10.81 | $11.02 | $10.15 | $10.31 | 675,500 | — | 1.49% | $466M | — | — |
| 2026-07-06 | $10.63 | $11.30 | $10.47 | $10.98 | 567,300 | — | 1.26% | $496M | — | — |
| 2026-07-02 | $11.54 | $11.77 | $10.67 | $10.71 | 584,600 | — | 1.29% | $484M | — | — |
| 2026-07-01 | $11.31 | $12.10 | $11.31 | $11.53 | 624,500 | — | 1.38% | $521M | — | — |
| 2026-06-30 | $10.68 | $11.49 | $10.61 | $11.32 | 809,100 | — | 1.79% | $512M | — | — |
| 2026-06-29 | $10.64 | $11.06 | $10.51 | $10.85 | 815,300 | — | 1.80% | $490M | — | — |
| 2026-06-26 | $9.88 | $10.64 | $9.76 | $10.61 | 1,484,400 | — | 3.29% | $479M | — | — |
| 2026-06-25 | $9.99 | $10.08 | $9.71 | $9.85 | 652,900 | — | 1.45% | $445M | — | — |
| 2026-06-24 | $10.09 | $10.18 | $9.62 | $9.88 | 763,600 | — | 1.69% | $446M | — | — |
| 2026-06-23 | $10.15 | $10.60 | $9.99 | $10.08 | 1,219,600 | — | 2.70% | $455M | — | — |
| 2026-06-22 | $10.61 | $11.06 | $10.34 | $10.56 | 1,197,900 | — | 2.65% | $477M | — | — |
| 2026-06-18 | $10.15 | $11.13 | $9.81 | $10.77 | 2,001,500 | — | 4.43% | $486M | — | — |
| 2026-06-17 | $10.27 | $10.45 | $9.98 | $10.00 | 570,100 | — | 1.26% | $452M | — | — |
| 2026-06-16 | $10.85 | $11.06 | $10.20 | $10.27 | 768,800 | — | 1.70% | $464M | — | — |
| 2026-06-15 | $11.23 | $11.30 | $10.78 | $10.88 | 483,100 | — | 1.07% | $491M | — | — |
| 2026-06-12 | $10.77 | $11.13 | $10.44 | $10.62 | 871,200 | — | 1.93% | $480M | — | — |
| 2026-06-11 | $9.98 | $10.91 | $9.65 | $10.80 | 1,835,900 | — | 4.06% | $488M | — | — |
| 2026-06-10 | $9.76 | $10.35 | $9.69 | $9.95 | 664,400 | — | 1.47% | $449M | — | — |
| 2026-06-09 | $11.09 | $11.15 | $9.40 | $9.91 | 1,040,100 | — | 2.30% | $448M | — | — |
| 2026-06-08 | $10.83 | $11.42 | $10.75 | $11.04 | 731,000 | — | 1.62% | $499M | — | — |
| 2026-06-05 | $12.03 | $12.03 | $10.11 | $10.61 | 1,519,700 | — | 3.36% | $479M | — | — |
| 2026-06-04 | $12.12 | $12.63 | $12.05 | $12.33 | 505,800 | — | 1.12% | $557M | — | — |
| 2026-06-03 | $12.85 | $12.92 | $11.62 | $12.28 | 1,389,700 | — | 3.08% | $555M | — | — |
| 2026-06-02 | $12.47 | $13.12 | $12.41 | $13.10 | 1,081,700 | — | 2.39% | $592M | — | — |
| 2026-06-01 | $12.54 | $12.98 | $12.30 | $12.74 | 1,544,500 | — | 3.42% | $575M | — | — |
| 2026-05-29 | $11.89 | $13.28 | $11.60 | $12.86 | 1,944,100 | — | 4.30% | $581M | — | — |
| 2026-05-28 | $11.58 | $11.98 | $11.40 | $11.87 | 1,029,600 | — | 2.28% | $536M | — | — |
| 2026-05-27 | $11.29 | $11.77 | $11.06 | $11.66 | 1,092,300 | — | 2.42% | $527M | — | — |
| 2026-05-26 | $11.26 | $11.54 | $10.78 | $11.34 | 1,579,600 | — | 3.50% | $512M | — | — |
| 2026-05-22 | $9.76 | $12.00 | $9.76 | $10.98 | 4,580,900 | — | 10.14% | $496M | — | — |
| 2026-05-21 | $9.24 | $9.72 | $9.14 | $9.69 | 544,400 | — | 1.21% | $438M | — | — |
| 2026-05-20 | $9.15 | $9.46 | $8.97 | $9.24 | 565,700 | — | 1.25% | $417M | — | — |
| 2026-05-19 | $9.50 | $9.67 | $9.18 | $9.18 | 533,900 | — | 1.18% | $415M | — | — |
| 2026-05-18 | $9.66 | $9.91 | $9.47 | $9.52 | 950,100 | — | 2.10% | $430M | — | — |
| 2026-05-15 | $10.09 | $10.13 | $9.61 | $9.79 | 762,900 | — | 1.69% | $442M | — | — |
| 2026-05-14 | $10.73 | $10.91 | $10.35 | $10.42 | 935,200 | — | 2.07% | $471M | — | — |
| 2026-05-13 | $9.94 | $11.00 | $9.84 | $10.68 | 1,925,300 | — | 4.26% | $482M | — | — |
| 2026-05-12 | $9.80 | $10.36 | $9.54 | $9.94 | 1,683,900 | — | 3.73% | $449M | — | — |
| 2026-05-11 | $9.92 | $10.74 | $9.69 | $9.88 | 1,167,500 | — | 2.58% | $446M | — | — |
| 2026-05-08 | $9.84 | $10.14 | $9.18 | $9.87 | 1,772,400 | — | 3.92% | $446M | — | — |
| 2026-05-07 | $10.27 | $10.69 | $10.13 | $10.54 | 1,214,800 | — | 2.69% | $476M | — | — |
| 2026-05-06 | $9.87 | $10.45 | $9.56 | $10.19 | 1,121,300 | — | 2.48% | $460M | — | — |
| 2026-05-05 | $10.36 | $10.67 | $9.83 | $9.86 | 1,644,400 | — | 3.64% | $445M | — | — |
| 2026-05-04 | $9.67 | $11.19 | $9.67 | $10.36 | 1,582,300 | — | 3.50% | $468M | — | — |
| 2026-05-01 | $9.21 | $9.91 | $9.19 | $9.67 | 764,700 | — | 1.69% | $437M | — | — |
| 2026-04-30 | $8.50 | $9.17 | $8.43 | $9.10 | 590,000 | — | 1.31% | $411M | — | — |
| 2026-04-29 | $8.71 | $8.71 | $8.40 | $8.54 | 330,600 | — | 0.73% | $386M | — | — |
| 2026-04-28 | $8.80 | $8.95 | $8.66 | $8.73 | 512,500 | — | 1.13% | $394M | — | — |
| 2026-04-27 | $8.74 | $9.04 | $8.73 | $8.93 | 512,800 | — | 1.14% | $403M | — | — |
| 2026-04-24 | $8.23 | $8.90 | $8.00 | $8.74 | 683,300 | — | 1.51% | $395M | — | — |
| 2026-04-23 | $8.53 | $8.53 | $7.92 | $8.09 | 692,900 | — | 1.53% | $365M | — | — |
| 2026-04-22 | $8.91 | $8.91 | $8.57 | $8.63 | 494,000 | — | 1.09% | $390M | — | — |
| 2026-04-21 | $9.10 | $9.19 | $8.69 | $8.71 | 723,300 | — | 1.60% | $393M | — | — |
| 2026-04-20 | $8.65 | $9.02 | $8.58 | $9.00 | 478,700 | — | 1.06% | $407M | — | — |
| 2026-04-17 | $8.65 | $8.99 | $8.56 | $8.70 | 902,400 | — | 2.00% | $393M | — | — |
| 2026-04-16 | $8.41 | $8.74 | $8.40 | $8.50 | 707,300 | — | 1.57% | $384M | — | — |
| 2026-04-15 | $7.79 | $8.37 | $7.79 | $8.36 | 900,300 | — | 1.99% | $378M | — | — |
| 2026-04-14 | $7.72 | $7.97 | $7.70 | $7.70 | 513,300 | — | 1.14% | $348M | — | — |
| 2026-04-13 | $7.37 | $7.65 | $7.35 | $7.58 | 451,300 | — | 1.00% | $342M | — | — |
| 2026-04-10 | $7.62 | $7.68 | $7.36 | $7.45 | 439,500 | — | 0.97% | $337M | — | — |
| 2026-04-09 | $7.75 | $7.82 | $7.47 | $7.60 | 495,300 | — | 1.10% | $343M | — | — |
| 2026-04-08 | $8.00 | $8.14 | $7.76 | $7.87 | 668,000 | — | 1.48% | $355M | — | — |
| 2026-04-07 | $7.47 | $7.68 | $7.39 | $7.59 | 632,400 | — | 1.40% | $343M | — | — |
| 2026-04-06 | $7.28 | $7.91 | $7.28 | $7.56 | 644,300 | — | 1.43% | $341M | — | — |
| 2026-04-02 | $6.69 | $7.30 | $6.56 | $7.25 | 891,100 | — | 1.97% | $327M | — | — |
| 2026-04-01 | $6.42 | $6.80 | $6.40 | $6.77 | 689,300 | — | 1.53% | $306M | — | — |
| 2026-03-31 | $6.04 | $6.40 | $5.98 | $6.31 | 650,900 | — | 1.44% | $285M | — | — |
| 2026-03-30 | $6.09 | $6.17 | $5.85 | $5.96 | 654,100 | — | 1.45% | $268M | — | — |
| 2026-03-27 | $6.38 | $6.43 | $6.00 | $6.06 | 710,300 | — | 1.58% | $273M | — | — |
| 2026-03-26 | $6.50 | $6.76 | $6.46 | $6.51 | 509,400 | — | 1.13% | $293M | — | — |
| 2026-03-25 | $6.80 | $6.88 | $6.50 | $6.58 | 637,500 | — | 1.42% | $296M | — | — |
| 2026-03-24 | $6.91 | $7.05 | $6.64 | $6.66 | 682,000 | — | 1.52% | $300M | — | — |
| 2026-03-23 | $7.04 | $7.23 | $6.78 | $7.02 | 809,900 | — | 1.80% | $316M | — | — |
| 2026-03-20 | $7.08 | $7.08 | $6.82 | $6.84 | 1,276,000 | — | 2.83% | $308M | — | — |
| 2026-03-19 | $7.00 | $7.20 | $6.93 | $7.12 | 444,500 | — | 0.99% | $321M | — | — |
| 2026-03-18 | $7.14 | $7.29 | $7.01 | $7.14 | 588,300 | — | 1.31% | $321M | — | — |
| 2026-03-17 | $7.14 | $7.42 | $7.05 | $7.24 | 497,600 | — | 1.11% | $326M | — | — |
| 2026-03-16 | $7.15 | $7.33 | $7.08 | $7.14 | 529,200 | — | 1.18% | $321M | — | — |
| 2026-03-13 | $7.07 | $7.19 | $6.86 | $7.02 | 979,600 | — | 2.18% | $316M | — | — |
| 2026-03-12 | $6.95 | $7.11 | $6.94 | $7.06 | 619,600 | — | 1.38% | $318M | — | — |
| 2026-03-11 | $6.99 | $7.14 | $6.87 | $7.01 | 639,100 | — | 1.42% | $316M | — | — |
| 2026-03-10 | $7.17 | $7.25 | $6.93 | $6.98 | 739,400 | — | 1.64% | $314M | — | — |
| 2026-03-09 | $7.19 | $7.22 | $6.91 | $7.17 | 733,500 | — | 1.63% | $323M | — | — |
| 2026-03-06 | $7.48 | $7.66 | $7.30 | $7.33 | 696,400 | — | 1.55% | $330M | — | — |
| 2026-03-05 | $7.48 | $7.78 | $7.35 | $7.67 | 560,800 | — | 1.25% | $345M | — | — |
| 2026-03-04 | $7.68 | $7.84 | $7.51 | $7.55 | 584,100 | — | 1.30% | $340M | — | — |
| 2026-03-03 | $7.48 | $7.65 | $7.35 | $7.52 | 570,400 | — | 1.27% | $339M | — | — |
| 2026-03-02 | $7.56 | $7.85 | $7.55 | $7.75 | 576,100 | — | 1.28% | $349M | — | — |
| 2026-02-27 | $7.65 | $7.97 | $7.54 | $7.91 | 847,600 | — | 1.88% | $356M | — | — |
| 2026-02-26 | $7.75 | $7.91 | $7.67 | $7.87 | 696,000 | — | 1.55% | $354M | — | — |
| 2026-02-25 | $7.50 | $7.75 | $7.44 | $7.70 | 953,900 | — | 2.12% | $347M | — | — |
| 2026-02-24 | $7.35 | $7.87 | $7.32 | $7.43 | 899,800 | — | 2.00% | $334M | — | — |
| 2026-02-23 | $7.79 | $7.83 | $7.30 | $7.40 | 1,005,700 | — | 2.23% | $333M | — | — |
| 2026-02-20 | $7.97 | $8.28 | $7.87 | $7.92 | 825,800 | — | 1.83% | $357M | — | — |
| 2026-02-19 | $8.05 | $8.21 | $7.90 | $8.11 | 668,900 | — | 1.49% | $365M | — | — |
| 2026-02-18 | $8.22 | $8.25 | $7.99 | $8.11 | 1,322,000 | — | 2.94% | $365M | — | — |
| 2026-02-17 | $8.11 | $8.52 | $8.06 | $8.24 | 943,300 | — | 2.10% | $371M | — | — |
| 2026-02-13 | $8.03 | $8.35 | $7.86 | $8.26 | 965,700 | — | 2.15% | $372M | — | — |
| 2026-02-12 | $7.99 | $8.29 | $7.74 | $7.94 | 1,184,500 | — | 2.63% | $357M | — | — |
| 2026-02-11 | $8.26 | $8.36 | $7.68 | $8.10 | 1,255,100 | — | 2.79% | $365M | — | — |
| 2026-02-10 | $8.46 | $8.68 | $8.14 | $8.17 | 1,165,600 | — | 2.59% | $368M | — | — |
| 2026-02-09 | $7.50 | $8.68 | $7.35 | $8.43 | 2,379,800 | — | 5.29% | $379M | — | — |
| 2026-02-06 | $7.74 | $7.97 | $7.24 | $7.77 | 2,203,900 | — | 4.90% | $350M | — | — |
| 2026-02-05 | $8.52 | $8.52 | $6.41 | $7.65 | 7,521,200 | — | 16.71% | $344M | — | — |
| 2026-02-04 | $10.36 | $11.05 | $10.21 | $10.78 | 1,835,200 | — | 4.08% | $485M | — | — |
| 2026-02-03 | $10.89 | $10.92 | $10.11 | $10.36 | 1,406,100 | — | 3.12% | $466M | — | — |
| 2026-02-02 | $11.27 | $11.63 | $10.86 | $10.90 | 711,900 | — | 1.58% | $491M | — | — |
| 2026-01-30 | $11.58 | $11.72 | $10.99 | $11.33 | 582,400 | — | 1.29% | $510M | — | — |
| 2026-01-29 | $12.25 | $12.25 | $11.42 | $11.76 | 660,600 | — | 1.47% | $529M | — | — |
| 2026-01-28 | $12.19 | $12.60 | $12.09 | $12.38 | 800,400 | — | 1.78% | $557M | — | — |
| 2026-01-27 | $11.89 | $12.12 | $11.47 | $12.01 | 580,200 | — | 1.29% | $541M | — | — |
| 2026-01-26 | $11.33 | $11.81 | $11.20 | $11.75 | 672,300 | — | 1.49% | $529M | — | — |
| 2026-01-23 | $11.49 | $11.66 | $11.30 | $11.36 | 425,200 | — | 0.94% | $511M | — | — |
| 2026-01-22 | $11.48 | $11.88 | $11.28 | $11.49 | 624,600 | — | 1.39% | $517M | — | — |
| 2026-01-21 | $11.10 | $11.40 | $10.80 | $11.30 | 634,800 | — | 1.41% | $509M | — | — |
| 2026-01-20 | $10.97 | $11.57 | $10.90 | $11.02 | 783,000 | — | 1.74% | $496M | — | — |
| 2026-01-16 | $12.14 | $12.27 | $11.74 | $11.74 | 601,900 | — | 1.34% | $528M | — | — |
| 2026-01-15 | $12.45 | $12.56 | $12.05 | $12.10 | 610,900 | — | 1.36% | $545M | — | — |
| 2026-01-14 | $11.95 | $12.45 | $11.90 | $12.33 | 635,000 | — | 1.41% | $555M | — | — |
| 2026-01-13 | $12.48 | $12.50 | $11.90 | $12.00 | 624,300 | — | 1.39% | $540M | — | — |
| 2026-01-12 | $12.24 | $12.65 | $12.05 | $12.31 | 514,500 | — | 1.14% | $554M | — | — |
| 2026-01-09 | $12.58 | $12.94 | $12.32 | $12.35 | 784,200 | — | 1.74% | $556M | — | — |
| 2026-01-08 | $12.25 | $12.69 | $12.05 | $12.62 | 908,200 | — | 2.02% | $568M | — | — |
| 2026-01-07 | $12.06 | $12.53 | $11.95 | $12.30 | 1,137,300 | — | 2.53% | $554M | — | — |
| 2026-01-06 | $11.20 | $12.07 | $11.02 | $12.06 | 877,800 | — | 1.95% | $543M | — | — |
| 2026-01-05 | $11.83 | $11.88 | $11.05 | $11.09 | 872,300 | — | 1.94% | $499M | — | — |
| 2026-01-02 | $10.80 | $11.61 | $10.76 | $11.56 | 896,100 | — | 1.99% | $520M | — | — |
| 2025-12-31 | $10.85 | $11.08 | $10.57 | $10.69 | 947,900 | — | 2.11% | $481M | — | — |
| 2025-12-30 | $10.79 | $11.18 | $10.74 | $10.79 | 754,400 | — | 1.74% | $468M | — | — |
| 2025-12-29 | $10.90 | $11.10 | $10.78 | $10.83 | 615,000 | — | 1.42% | $470M | — | — |
| 2025-12-26 | $11.29 | $11.29 | $10.81 | $11.05 | 481,900 | — | 1.11% | $479M | — | — |
| 2025-12-24 | $11.25 | $11.66 | $11.17 | $11.33 | 319,600 | — | 0.74% | $491M | — | — |
| 2025-12-23 | $11.18 | $11.36 | $10.87 | $11.30 | 675,100 | — | 1.56% | $490M | — | — |
| 2025-12-22 | $11.65 | $11.65 | $11.23 | $11.38 | 791,100 | — | 1.82% | $494M | — | — |
| 2025-12-19 | $10.88 | $11.28 | $10.85 | $11.22 | 1,639,000 | — | 3.78% | $487M | — | — |
| 2025-12-18 | $11.14 | $11.28 | $10.57 | $10.73 | 862,300 | — | 1.99% | $465M | — | — |
| 2025-12-17 | $11.15 | $11.34 | $10.67 | $10.72 | 746,600 | — | 1.72% | $465M | — | — |
| 2025-12-16 | $10.97 | $11.20 | $10.91 | $11.16 | 698,100 | — | 1.61% | $484M | — | — |
| 2025-12-15 | $11.67 | $11.67 | $10.81 | $11.14 | 934,900 | — | 2.16% | $483M | — | — |
| 2025-12-12 | $12.01 | $12.17 | $11.35 | $11.51 | 761,000 | — | 1.75% | $499M | — | — |
| 2025-12-11 | $11.67 | $12.07 | $11.43 | $12.02 | 851,900 | — | 1.96% | $521M | — | — |
| 2025-12-10 | $11.98 | $12.10 | $11.65 | $11.72 | 1,005,600 | — | 2.32% | $508M | — | — |
| 2025-12-09 | $12.66 | $12.67 | $12.06 | $12.08 | 1,151,900 | — | 2.66% | $524M | — | — |
| 2025-12-08 | $12.63 | $13.10 | $12.55 | $12.78 | 1,097,000 | — | 2.53% | $554M | — | — |
| 2025-12-05 | $12.85 | $13.17 | $12.62 | $12.64 | 1,266,000 | — | 2.92% | $548M | — | — |
| 2025-12-04 | $11.98 | $12.98 | $11.90 | $12.95 | 1,780,400 | — | 4.10% | $562M | — | — |
| 2025-12-03 | $11.06 | $12.13 | $10.97 | $12.11 | 2,116,600 | — | 4.88% | $525M | — | — |
| 2025-12-02 | $10.78 | $11.18 | $10.66 | $11.11 | 890,100 | — | 2.05% | $482M | — | — |
| 2025-12-01 | $10.71 | $10.89 | $10.50 | $10.65 | 973,400 | — | 2.24% | $462M | — | — |
| 2025-11-28 | $10.57 | $11.08 | $10.40 | $11.08 | 812,100 | — | 1.87% | $481M | — | — |
| 2025-11-26 | $10.34 | $10.64 | $10.27 | $10.44 | 1,068,400 | — | 2.46% | $453M | — | — |
| 2025-11-25 | $10.72 | $10.74 | $10.09 | $10.26 | 1,524,300 | — | 3.51% | $445M | — | — |
| 2025-11-24 | $10.41 | $10.89 | $10.01 | $10.75 | 2,004,200 | — | 4.62% | $466M | — | — |
| 2025-11-21 | $9.91 | $10.82 | $9.56 | $10.35 | 2,654,500 | — | 6.12% | $449M | — | — |
| 2025-11-20 | $10.48 | $12.02 | $10.01 | $10.10 | 11,532,200 | — | 26.59% | $438M | — | — |
| 2025-11-19 | $7.79 | $8.21 | $7.63 | $7.92 | 4,791,900 | — | 11.05% | $344M | — | — |
| 2025-11-18 | $7.74 | $8.01 | $7.60 | $7.82 | 1,114,500 | — | 2.57% | $339M | — | — |
| 2025-11-17 | $8.25 | $8.33 | $7.78 | $7.87 | 982,200 | — | 2.26% | $341M | — | — |
| 2025-11-14 | $8.13 | $8.54 | $8.03 | $8.36 | 1,102,900 | — | 2.54% | $363M | — | — |
| 2025-11-13 | $8.93 | $8.96 | $8.36 | $8.54 | 1,143,700 | — | 2.64% | $370M | — | — |
| 2025-11-12 | $9.42 | $9.48 | $9.01 | $9.11 | 943,000 | — | 2.17% | $395M | — | — |
| 2025-11-11 | $9.59 | $9.66 | $9.35 | $9.42 | 902,700 | — | 2.08% | $409M | — | — |
| 2025-11-10 | $9.70 | $9.94 | $9.51 | $9.62 | 1,585,600 | — | 3.66% | $417M | — | — |
| 2025-11-07 | $8.95 | $9.31 | $8.65 | $9.28 | 1,536,800 | — | 3.54% | $403M | — | — |
| 2025-11-06 | $9.67 | $9.70 | $9.07 | $9.22 | 1,570,900 | — | 3.62% | $400M | — | — |
| 2025-11-05 | $9.83 | $9.94 | $9.55 | $9.74 | 1,266,400 | — | 2.92% | $422M | — | — |
| 2025-11-04 | $10.50 | $10.52 | $9.59 | $9.65 | 2,311,500 | — | 5.33% | $419M | — | — |
| 2025-11-03 | $11.61 | $11.66 | $10.80 | $11.05 | 1,589,900 | — | 3.67% | $479M | — | — |
| 2025-10-31 | $10.97 | $11.15 | $10.73 | $10.73 | 938,700 | — | 2.16% | $465M | — | — |
| 2025-10-30 | $11.00 | $11.23 | $10.82 | $10.89 | 663,300 | — | 1.53% | $472M | — | — |
| 2025-10-29 | $11.38 | $11.52 | $11.03 | $11.19 | 762,500 | — | 1.76% | $485M | — | — |
| 2025-10-28 | $11.39 | $11.54 | $11.24 | $11.46 | 795,000 | — | 1.83% | $497M | — | — |
| 2025-10-27 | $11.76 | $11.77 | $11.36 | $11.39 | 587,600 | — | 1.35% | $494M | — | — |
| 2025-10-24 | $11.91 | $11.92 | $11.45 | $11.56 | 1,056,700 | — | 2.44% | $501M | — | — |
| 2025-10-23 | $11.13 | $11.50 | $11.10 | $11.47 | 1,277,900 | — | 2.95% | $497M | — | — |
| 2025-10-22 | $11.67 | $11.78 | $10.84 | $11.08 | 1,458,800 | — | 3.36% | $481M | — | — |
| 2025-10-21 | $11.73 | $12.15 | $11.50 | $11.90 | 1,111,800 | — | 2.56% | $516M | — | — |
| 2025-10-20 | $11.45 | $12.10 | $11.40 | $11.84 | 1,616,200 | — | 3.73% | $514M | — | — |
| 2025-10-17 | $11.27 | $11.54 | $10.97 | $11.27 | 1,508,400 | — | 3.48% | $489M | — | — |
| 2025-10-16 | $12.20 | $12.53 | $11.51 | $11.71 | 1,878,800 | — | 4.33% | $508M | — | — |
| 2025-10-15 | $13.46 | $13.49 | $11.53 | $12.07 | 3,324,700 | — | 7.67% | $524M | — | — |
| 2025-10-14 | $10.91 | $13.27 | $10.89 | $13.07 | 4,402,100 | — | 10.15% | $567M | — | — |
| 2025-10-13 | $10.99 | $11.36 | $10.71 | $11.31 | 1,573,900 | — | 3.63% | $491M | — | — |
| 2025-10-10 | $11.64 | $11.90 | $10.56 | $10.58 | 2,090,200 | — | 4.82% | $459M | — | — |
| 2025-10-09 | $11.88 | $11.88 | $11.12 | $11.67 | 2,213,700 | — | 5.10% | $506M | — | — |
| 2025-10-08 | $12.09 | $12.70 | $11.85 | $11.96 | 1,457,600 | — | 3.36% | $519M | — | — |
| 2025-10-07 | $12.77 | $12.77 | $11.67 | $12.22 | 2,001,400 | — | 4.61% | $530M | — | — |
| 2025-10-06 | $12.76 | $12.91 | $11.93 | $12.61 | 2,566,400 | — | 5.92% | $547M | — | — |
| 2025-10-03 | $13.40 | $13.74 | $12.50 | $12.55 | 2,618,700 | — | 6.04% | $544M | — | — |
| 2025-10-02 | $13.04 | $13.54 | $12.66 | $13.30 | 2,460,800 | — | 5.67% | $577M | — | — |
| 2025-10-01 | $12.43 | $12.92 | $12.08 | $12.70 | 2,659,500 | — | 6.13% | $551M | — | — |
| 2025-09-30 | $11.96 | $13.09 | $11.91 | $12.46 | 2,623,300 | — | 6.05% | $540M | — | — |
| 2025-09-29 | $12.18 | $12.42 | $11.80 | $12.04 | 1,724,300 | — | 3.99% | $521M | — | — |
| 2025-09-26 | $11.16 | $12.17 | $11.15 | $11.92 | 1,820,400 | — | 4.21% | $516M | — | — |
| 2025-09-25 | $11.15 | $11.50 | $10.89 | $11.10 | 1,482,500 | — | 3.43% | $480M | — | — |
| 2025-09-24 | $12.14 | $12.22 | $11.60 | $11.66 | 1,662,800 | — | 3.84% | $504M | — | — |
| 2025-09-23 | $12.55 | $12.86 | $11.85 | $11.95 | 1,739,300 | — | 4.02% | $517M | — | — |
| 2025-09-22 | $12.29 | $12.71 | $11.90 | $12.50 | 1,636,300 | — | 3.78% | $541M | — | — |
| 2025-09-19 | $11.56 | $12.74 | $11.36 | $12.49 | 3,258,400 | — | 7.53% | $540M | — | — |
| 2025-09-18 | $12.10 | $12.28 | $11.57 | $11.66 | 2,529,500 | — | 5.85% | $504M | — | — |
| 2025-09-17 | $11.23 | $11.87 | $11.14 | $11.74 | 2,684,900 | — | 6.21% | $508M | — | — |
| 2025-09-16 | $10.31 | $11.82 | $10.15 | $11.36 | 4,557,900 | — | 10.54% | $491M | — | — |
| 2025-09-15 | $10.48 | $10.52 | $10.06 | $10.26 | 976,300 | — | 2.26% | $444M | — | — |
| 2025-09-12 | $9.80 | $10.60 | $9.65 | $10.38 | 1,644,700 | — | 3.80% | $449M | — | — |
| 2025-09-11 | $9.47 | $9.90 | $9.44 | $9.83 | 1,575,600 | — | 3.64% | $425M | — | — |
| 2025-09-10 | $9.88 | $9.88 | $9.24 | $9.30 | 1,251,100 | — | 2.89% | $402M | — | — |
| 2025-09-09 | $9.45 | $9.69 | $9.28 | $9.64 | 1,327,400 | — | 3.07% | $417M | — | — |
| 2025-09-08 | $9.46 | $9.75 | $9.19 | $9.45 | 1,875,700 | — | 4.34% | $409M | — | — |
| 2025-09-05 | $10.12 | $10.18 | $9.03 | $9.20 | 2,483,900 | — | 5.74% | $398M | — | — |
| 2025-09-04 | $9.57 | $10.01 | $9.32 | $10.00 | 2,214,300 | — | 5.12% | $433M | — | — |
| 2025-09-03 | $9.80 | $9.96 | $9.54 | $9.67 | 1,131,200 | — | 2.61% | $418M | — | — |
| 2025-09-02 | $10.16 | $10.17 | $9.64 | $9.80 | 1,870,500 | — | 4.32% | $424M | — | — |
| 2025-08-29 | $10.55 | $10.90 | $10.44 | $10.53 | 1,170,600 | — | 2.71% | $456M | — | — |
| 2025-08-28 | $10.75 | $10.82 | $10.40 | $10.61 | 1,091,700 | — | 2.52% | $459M | — | — |
| 2025-08-27 | $10.26 | $10.48 | $10.18 | $10.48 | 957,900 | — | 2.21% | $453M | — | — |
| 2025-08-26 | $10.44 | $10.61 | $10.28 | $10.33 | 1,058,200 | — | 2.45% | $447M | — | — |
| 2025-08-25 | $10.98 | $11.02 | $10.49 | $10.51 | 1,314,900 | — | 3.04% | $455M | — | — |
| 2025-08-22 | $10.48 | $11.28 | $10.35 | $11.04 | 1,891,100 | — | 4.37% | $478M | — | — |
| 2025-08-21 | $10.56 | $10.58 | $10.19 | $10.44 | 1,181,600 | — | 2.73% | $452M | — | — |
| 2025-08-20 | $10.59 | $10.71 | $10.07 | $10.53 | 2,183,800 | — | 5.05% | $456M | — | — |
| 2025-08-19 | $11.50 | $11.50 | $10.69 | $10.81 | 2,168,200 | — | 5.01% | $468M | — | — |
| 2025-08-18 | $11.60 | $11.77 | $11.34 | $11.52 | 1,758,500 | — | 4.06% | $498M | — | — |
| 2025-08-15 | $12.67 | $12.68 | $11.47 | $11.83 | 3,218,800 | — | 7.44% | $512M | — | — |
| 2025-08-14 | $12.54 | $13.13 | $12.22 | $12.75 | 4,682,600 | — | 10.82% | $552M | — | — |
| 2025-08-13 | $11.69 | $13.54 | $11.61 | $13.52 | 9,272,700 | — | 21.43% | $585M | — | — |
| 2025-08-12 | $9.40 | $10.94 | $9.36 | $10.89 | 6,218,800 | — | 14.37% | $471M | — | — |
| 2025-08-11 | $9.15 | $9.98 | $9.02 | $9.31 | 3,796,300 | — | 8.77% | $403M | — | — |
| 2025-08-08 | $9.39 | $9.49 | $8.72 | $9.16 | 2,545,900 | — | 5.88% | $396M | — | — |
| 2025-08-07 | $9.94 | $9.98 | $8.96 | $9.12 | 5,433,700 | — | 12.56% | $395M | — | — |
| 2025-08-06 | $8.57 | $8.64 | $8.35 | $8.58 | 1,852,000 | — | 4.28% | $371M | — | — |
| 2025-08-05 | $8.69 | $8.79 | $8.44 | $8.55 | 1,185,600 | — | 2.74% | $370M | — | — |
| 2025-08-04 | $8.30 | $8.73 | $8.20 | $8.56 | 1,326,400 | — | 3.07% | $370M | — | — |
| 2025-08-01 | $8.30 | $8.33 | $8.04 | $8.14 | 1,767,300 | — | 4.08% | $352M | — | — |
| 2025-07-31 | $8.67 | $8.98 | $8.56 | $8.60 | 1,064,000 | — | 2.46% | $372M | — | — |
| 2025-07-30 | $8.86 | $8.87 | $8.35 | $8.53 | 1,100,600 | — | 2.54% | $369M | — | — |
| 2025-07-29 | $9.35 | $9.35 | $8.73 | $8.77 | 1,766,500 | — | 4.08% | $379M | — | — |
| 2025-07-28 | $9.43 | $9.53 | $9.16 | $9.32 | 1,311,300 | — | 3.03% | $403M | — | — |
| 2025-07-25 | $9.52 | $9.53 | $9.20 | $9.21 | 843,800 | — | 1.95% | $398M | — | — |
| 2025-07-24 | $9.87 | $9.89 | $9.51 | $9.53 | 1,118,500 | — | 2.59% | $412M | — | — |
| 2025-07-23 | $9.50 | $10.06 | $9.47 | $10.00 | 1,725,900 | — | 3.99% | $433M | — | — |
| 2025-07-22 | $9.28 | $9.44 | $8.82 | $9.37 | 1,556,000 | — | 3.60% | $405M | — | — |
| 2025-07-21 | $9.70 | $9.95 | $9.26 | $9.28 | 1,849,200 | — | 4.27% | $401M | — | — |
| 2025-07-18 | $9.63 | $9.84 | $9.51 | $9.58 | 1,808,800 | — | 4.18% | $414M | — | — |
| 2025-07-17 | $9.22 | $9.64 | $9.19 | $9.52 | 1,579,500 | — | 3.65% | $412M | — | — |
| 2025-07-16 | $8.97 | $9.20 | $8.63 | $9.15 | 1,559,700 | — | 3.61% | $396M | — | — |
| 2025-07-15 | $9.34 | $9.40 | $8.83 | $8.91 | 1,516,100 | — | 3.50% | $385M | — | — |
| 2025-07-14 | $9.21 | $9.22 | $8.98 | $9.20 | 1,473,700 | — | 3.41% | $398M | — | — |
| 2025-07-11 | $9.62 | $9.72 | $9.30 | $9.33 | 1,282,400 | — | 2.96% | $404M | — | — |
| 2025-07-10 | $9.98 | $10.08 | $9.64 | $9.78 | 1,781,400 | — | 4.12% | $423M | — | — |
| 2025-07-09 | $10.49 | $10.52 | $9.78 | $10.01 | 2,183,600 | — | 5.05% | $433M | — | — |
| 2025-07-08 | $10.87 | $11.92 | $10.17 | $10.37 | 4,748,100 | — | 10.97% | $449M | — | — |
| 2025-07-07 | $10.76 | $10.93 | $10.29 | $10.65 | 1,936,800 | — | 4.48% | $461M | — | — |
| 2025-07-03 | $10.66 | $11.30 | $10.48 | $11.00 | 2,421,200 | — | 5.60% | $476M | — | — |
| 2025-07-02 | $9.49 | $10.61 | $9.44 | $10.50 | 2,288,600 | — | 5.29% | $454M | — | — |
| 2025-07-01 | $10.15 | $10.20 | $9.28 | $9.50 | 2,207,200 | — | 5.10% | $411M | — | — |
| 2025-06-30 | $9.62 | $10.66 | $9.51 | $10.21 | 2,505,900 | — | 5.79% | $442M | — | — |
| 2025-06-27 | $9.79 | $10.21 | $9.24 | $9.44 | 3,045,800 | — | — | — | — | — |
| 2025-06-26 | $9.50 | $9.89 | $9.41 | $9.73 | 1,674,200 | — | — | — | — | — |
| 2025-06-25 | $10.15 | $10.23 | $9.35 | $9.42 | 1,729,100 | — | — | — | — | — |
| 2025-06-24 | $8.90 | $10.02 | $8.86 | $9.96 | 2,849,900 | — | — | — | — | — |
| 2025-06-23 | $8.45 | $8.82 | $8.07 | $8.68 | 1,917,900 | — | — | — | — | — |
| 2025-06-20 | $8.59 | $8.78 | $8.12 | $8.62 | 2,510,800 | — | — | — | — | — |
| 2025-06-18 | $8.30 | $8.47 | $8.11 | $8.44 | 1,234,800 | — | — | — | — | — |
| 2025-06-17 | $8.42 | $8.62 | $8.23 | $8.30 | 1,118,300 | — | — | — | — | — |
| 2025-06-16 | $8.62 | $8.70 | $8.22 | $8.53 | 1,593,600 | — | — | — | — | — |
| 2025-06-13 | $8.72 | $8.78 | $8.40 | $8.43 | 1,353,600 | — | — | — | — | — |
| 2025-06-12 | $9.50 | $9.54 | $8.87 | $8.99 | 2,183,500 | — | — | — | — | — |
| 2025-06-11 | $10.06 | $10.33 | $9.66 | $9.74 | 1,411,000 | — | — | — | — | — |
| 2025-06-10 | $10.05 | $10.21 | $9.53 | $9.68 | 1,004,400 | — | — | — | — | — |
| 2025-06-09 | $10.36 | $10.77 | $9.76 | $10.05 | 1,983,700 | — | — | — | — | — |
| 2025-06-06 | $9.38 | $10.49 | $9.27 | $10.18 | 1,911,000 | — | — | — | — | — |
| 2025-06-05 | $9.72 | $9.90 | $9.05 | $9.19 | 1,678,100 | — | — | — | — | — |
| 2025-06-04 | $10.27 | $10.35 | $9.61 | $9.72 | 2,077,200 | — | — | — | — | — |
| 2025-06-03 | $8.63 | $10.24 | $8.63 | $10.16 | 3,622,900 | — | — | — | — | — |
| 2025-06-02 | $8.41 | $8.54 | $8.15 | $8.41 | 831,100 | — | — | — | — | — |
| 2025-05-30 | $8.60 | $8.61 | $8.30 | $8.51 | 662,400 | — | — | — | — | — |
| 2025-05-29 | $8.87 | $9.05 | $8.52 | $8.60 | 955,200 | — | — | — | — | — |
| 2025-05-28 | $8.94 | $8.96 | $8.45 | $8.45 | 1,054,100 | — | — | — | — | — |
| 2025-05-27 | $8.89 | $9.11 | $8.69 | $8.86 | 811,300 | — | — | — | — | — |
| 2025-05-23 | $8.20 | $8.55 | $8.11 | $8.54 | 594,400 | — | — | — | — | — |
| 2025-05-22 | $8.20 | $8.66 | $8.11 | $8.49 | 751,800 | — | — | — | — | — |
| 2025-05-21 | $8.81 | $8.82 | $8.03 | $8.23 | 966,300 | — | — | — | — | — |
| 2025-05-20 | $8.92 | $8.98 | $8.72 | $8.90 | 761,400 | — | — | — | — | — |
| 2025-05-19 | $9.06 | $9.08 | $8.71 | $8.77 | 1,162,300 | — | — | — | — | — |
| 2025-05-16 | $9.39 | $9.58 | $9.33 | $9.51 | 554,400 | — | — | — | — | — |
| 2025-05-15 | $9.49 | $9.52 | $9.05 | $9.30 | 865,100 | — | — | — | — | — |
| 2025-05-14 | $10.29 | $10.50 | $9.51 | $9.57 | 1,504,200 | — | — | — | — | — |
| 2025-05-13 | $10.00 | $10.49 | $9.78 | $10.17 | 1,162,700 | — | — | — | — | — |
| 2025-05-12 | $9.95 | $10.29 | $9.69 | $9.91 | 1,878,800 | — | — | — | — | — |
| 2025-05-09 | $9.02 | $9.47 | $8.95 | $9.29 | 1,080,300 | — | — | — | — | — |
| 2025-05-08 | $10.24 | $10.44 | $8.69 | $8.78 | 2,039,900 | — | — | — | — | — |
| 2025-05-07 | $9.94 | $10.18 | $9.69 | $10.00 | 1,440,600 | — | — | — | — | — |
| 2025-05-06 | $9.85 | $10.09 | $9.37 | $9.94 | 890,300 | — | — | — | — | — |
| 2025-05-05 | $9.50 | $10.36 | $9.36 | $10.06 | 921,400 | — | — | — | — | — |
| 2025-05-02 | $9.39 | $10.13 | $9.30 | $9.65 | 1,087,500 | — | — | — | — | — |
| 2025-05-01 | $9.30 | $9.46 | $9.02 | $9.22 | 734,700 | — | — | — | — | — |
| 2025-04-30 | $9.02 | $9.18 | $8.79 | $9.06 | 604,300 | — | — | — | — | — |
| 2025-04-29 | $9.50 | $9.59 | $9.27 | $9.33 | 534,200 | — | — | — | — | — |
| 2025-04-28 | $9.77 | $9.99 | $9.30 | $9.50 | 995,800 | — | — | — | — | — |
| 2025-04-25 | $8.90 | $9.76 | $8.84 | $9.71 | 1,096,300 | — | — | — | — | — |
| 2025-04-24 | $8.27 | $8.98 | $8.27 | $8.93 | 971,100 | — | — | — | — | — |
| 2025-04-23 | $8.28 | $8.48 | $8.02 | $8.17 | 871,800 | — | — | — | — | — |
| 2025-04-22 | $7.20 | $7.87 | $7.20 | $7.82 | 1,078,600 | — | — | — | — | — |
| 2025-04-21 | $7.36 | $7.44 | $6.96 | $7.10 | 955,000 | — | — | — | — | — |
| 2025-04-17 | $7.37 | $7.65 | $7.22 | $7.59 | 613,900 | — | — | — | — | — |
| 2025-04-16 | $7.40 | $7.64 | $7.08 | $7.34 | 567,200 | — | — | — | — | — |
| 2025-04-15 | $7.43 | $7.66 | $7.41 | $7.61 | 491,900 | — | — | — | — | — |
| 2025-04-14 | $7.77 | $7.84 | $7.22 | $7.46 | 739,100 | — | — | — | — | — |
| 2025-04-11 | $7.18 | $7.49 | $7.02 | $7.40 | 781,100 | — | — | — | — | — |
| 2025-04-10 | $7.72 | $7.82 | $6.97 | $7.20 | 1,251,300 | — | — | — | — | — |
| 2025-04-09 | $6.79 | $8.19 | $6.52 | $8.18 | 1,632,600 | — | — | — | — | — |
| 2025-04-08 | $7.49 | $7.65 | $6.66 | $6.90 | 1,356,300 | — | — | — | — | — |
| 2025-04-07 | $6.28 | $7.38 | $5.94 | $6.95 | 1,254,100 | — | — | — | — | — |
| 2025-04-04 | $7.17 | $7.29 | $6.30 | $6.88 | 1,667,000 | — | — | — | — | — |
| 2025-04-03 | $7.85 | $7.95 | $7.57 | $7.63 | 1,117,000 | — | — | — | — | — |
| 2025-04-02 | $7.59 | $8.51 | $7.58 | $8.42 | 1,207,300 | — | — | — | — | — |
| 2025-04-01 | $7.83 | $7.90 | $7.55 | $7.89 | 1,098,400 | — | — | — | — | — |
| 2025-03-31 | $7.54 | $7.96 | $7.47 | $7.90 | 1,266,500 | — | — | — | — | — |
| 2025-03-28 | $8.31 | $8.42 | $7.67 | $7.89 | 1,835,000 | — | — | — | — | — |
| 2025-03-27 | $9.26 | $9.31 | $8.48 | $8.51 | 1,394,200 | — | — | — | — | — |
| 2025-03-26 | $9.75 | $9.84 | $9.23 | $9.48 | 967,000 | — | — | — | — | — |
| 2025-03-25 | $9.82 | $9.90 | $9.53 | $9.86 | 863,800 | — | — | — | — | — |
| 2025-03-24 | $10.00 | $10.33 | $9.71 | $9.88 | 895,400 | — | — | — | — | — |
| 2025-03-21 | $9.27 | $9.77 | $9.20 | $9.57 | 1,380,000 | — | — | — | — | — |
| 2025-03-20 | $9.70 | $9.97 | $9.49 | $9.57 | 715,700 | — | — | — | — | — |
| 2025-03-19 | $9.83 | $10.02 | $9.54 | $9.77 | 876,400 | — | — | — | — | — |
| 2025-03-18 | $10.11 | $10.14 | $9.76 | $9.84 | 988,700 | — | — | — | — | — |
| 2025-03-17 | $9.74 | $10.53 | $9.67 | $10.32 | 1,140,700 | — | — | — | — | — |
| 2025-03-14 | $9.73 | $9.88 | $9.48 | $9.74 | 1,084,400 | — | — | — | — | — |
| 2025-03-13 | $10.08 | $10.15 | $9.26 | $9.35 | 876,500 | — | — | — | — | — |
| 2025-03-12 | $9.98 | $10.50 | $9.67 | $10.12 | 1,239,800 | — | — | — | — | — |
| 2025-03-11 | $9.25 | $9.84 | $9.18 | $9.54 | 1,716,500 | — | — | — | — | — |
| 2025-03-10 | $9.96 | $10.17 | $8.99 | $9.32 | 1,951,800 | — | — | — | — | — |
| 2025-03-07 | $10.02 | $10.36 | $9.59 | $10.31 | 1,743,600 | — | — | — | — | — |
| 2025-03-06 | $10.32 | $10.88 | $10.01 | $10.51 | 1,148,100 | — | — | — | — | — |
| 2025-03-05 | $10.40 | $10.94 | $10.14 | $10.75 | 1,196,600 | — | — | — | — | — |
| 2025-03-04 | $9.80 | $10.66 | $9.65 | $10.34 | 1,839,800 | — | — | — | — | — |
| 2025-03-03 | $11.60 | $11.71 | $10.18 | $10.33 | 1,923,800 | — | — | — | — | — |
| 2025-02-28 | $11.20 | $11.79 | $11.01 | $11.41 | 1,539,300 | — | — | — | — | — |
| 2025-02-27 | $12.16 | $12.49 | $11.57 | $11.61 | 1,145,200 | — | — | — | — | — |
| 2025-02-26 | $12.22 | $12.49 | $11.90 | $11.98 | 1,138,100 | — | — | — | — | — |
| 2025-02-25 | $12.45 | $12.54 | $11.35 | $11.78 | 1,924,600 | — | — | — | — | — |
| 2025-02-24 | $12.46 | $12.58 | $11.75 | $12.40 | 1,521,900 | — | — | — | — | — |
| 2025-02-21 | $13.49 | $13.70 | $12.53 | $12.55 | 2,041,300 | — | — | — | — | — |
| 2025-02-20 | $13.65 | $13.70 | $12.83 | $13.46 | 1,578,400 | — | — | — | — | — |
| 2025-02-19 | $13.90 | $15.13 | $13.70 | $13.85 | 2,438,800 | — | — | — | — | — |
| 2025-02-18 | $13.82 | $14.19 | $13.41 | $13.92 | 1,541,000 | — | — | — | — | — |
| 2025-02-14 | $14.44 | $14.65 | $13.47 | $13.74 | 2,147,200 | — | — | — | — | — |
| 2025-02-13 | $14.35 | $15.27 | $13.92 | $14.52 | 2,617,600 | — | — | — | — | — |
| 2025-02-12 | $14.34 | $14.95 | $13.82 | $14.28 | 2,871,800 | — | — | — | — | — |
| 2025-02-11 | $16.01 | $16.58 | $14.59 | $14.65 | 3,613,600 | — | — | — | — | — |
| 2025-02-10 | $14.75 | $16.74 | $14.54 | $16.50 | 5,910,300 | — | — | — | — | — |
| 2025-02-07 | $12.25 | $14.83 | $12.24 | $14.48 | 7,978,200 | — | — | — | — | — |
| 2025-02-06 | $13.38 | $13.43 | $12.51 | $12.74 | 4,547,900 | — | — | — | — | — |
| 2025-02-05 | $12.48 | $13.14 | $11.90 | $13.10 | 3,296,600 | — | — | — | — | — |
| 2025-02-04 | $11.45 | $12.30 | $11.23 | $12.07 | 2,641,200 | — | — | — | — | — |
| 2025-02-03 | $11.68 | $12.25 | $11.27 | $11.37 | 3,765,400 | — | — | — | — | — |
| 2025-01-31 | $13.79 | $14.80 | $12.42 | $12.46 | 5,491,000 | — | — | — | — | — |
| 2025-01-30 | $13.41 | $13.82 | $12.93 | $13.54 | 2,846,200 | — | — | — | — | — |
| 2025-01-29 | $13.20 | $13.84 | $12.81 | $13.22 | 2,155,600 | — | — | — | — | — |
| 2025-01-28 | $13.18 | $13.49 | $12.30 | $13.43 | 2,087,100 | — | — | — | — | — |
| 2025-01-27 | $13.10 | $13.29 | $12.28 | $13.10 | 4,043,100 | — | — | — | — | — |
| 2025-01-24 | $14.07 | $14.97 | $13.81 | $14.04 | 4,315,400 | — | — | — | — | — |
| 2025-01-23 | $14.20 | $15.40 | $13.60 | $14.02 | 4,467,800 | — | — | — | — | — |
| 2025-01-22 | $14.52 | $16.63 | $13.95 | $14.61 | 14,222,700 | — | — | — | — | — |
| 2025-01-21 | $12.66 | $13.74 | $12.12 | $13.66 | 5,622,700 | — | — | — | — | — |
| 2025-01-17 | $13.14 | $13.14 | $12.28 | $12.58 | 3,641,600 | — | — | — | — | — |
| 2025-01-16 | $13.62 | $14.90 | $12.84 | $12.87 | 6,772,900 | — | — | — | — | — |
| 2025-01-15 | $13.38 | $14.52 | $12.66 | $13.40 | 5,900,200 | — | — | — | — | — |
| 2025-01-14 | $14.25 | $15.38 | $13.00 | $13.12 | 5,121,400 | — | — | — | — | — |
| 2025-01-13 | $14.59 | $14.90 | $13.61 | $13.76 | 3,908,000 | — | — | — | — | — |
| 2025-01-10 | $15.22 | $16.25 | $13.71 | $15.15 | 6,019,400 | — | — | — | — | — |
| 2025-01-08 | $17.27 | $17.41 | $14.85 | $15.65 | 9,697,700 | — | — | — | — | — |
| 2025-01-07 | $18.96 | $21.79 | $18.65 | $18.97 | 22,651,900 | — | — | — | — | — |
| 2025-01-06 | $23.63 | $27.50 | $19.07 | $20.18 | 67,484,600 | — | — | — | — | — |
| 2025-01-03 | $10.79 | $19.89 | $10.39 | $19.33 | 161,799,600 | — | — | — | — | — |
| 2025-01-02 | $7.98 | $8.43 | $7.58 | $7.93 | 1,647,200 | — | — | — | — | — |
| 2024-12-31 | $8.20 | $8.43 | $7.82 | $7.85 | 1,226,300 | — | — | — | — | — |
| 2024-12-30 | $8.36 | $8.44 | $7.96 | $8.10 | 1,351,500 | — | — | — | — | — |
| 2024-12-27 | $8.86 | $8.86 | $7.78 | $8.49 | 2,434,100 | — | — | — | — | — |
| 2024-12-26 | $8.39 | $8.99 | $8.25 | $8.72 | 3,472,100 | — | — | — | — | — |
| 2024-12-24 | $8.00 | $8.28 | $7.43 | $8.15 | 1,018,400 | — | — | — | — | — |
| 2024-12-23 | $7.70 | $8.85 | $7.51 | $7.82 | 2,519,800 | — | — | — | — | — |
| 2024-12-20 | $7.41 | $7.81 | $7.25 | $7.67 | 2,011,900 | — | — | — | — | — |
| 2024-12-19 | $7.72 | $8.16 | $7.56 | $7.58 | 1,389,800 | — | — | — | — | — |
| 2024-12-18 | $8.29 | $8.67 | $7.55 | $7.70 | 2,301,300 | — | — | — | — | — |
| 2024-12-17 | $8.30 | $8.78 | $7.95 | $8.17 | 1,650,400 | — | — | — | — | — |
| 2024-12-16 | $7.38 | $8.18 | $7.11 | $8.16 | 1,736,700 | — | — | — | — | — |
| 2024-12-13 | $6.89 | $7.52 | $6.71 | $7.36 | 1,504,300 | — | — | — | — | — |
| 2024-12-12 | $7.50 | $7.52 | $6.73 | $6.84 | 2,033,800 | — | — | — | — | — |
| 2024-12-11 | $8.23 | $8.34 | $7.50 | $7.56 | 1,628,600 | — | — | — | — | — |
| 2024-12-10 | $9.00 | $9.00 | $8.01 | $8.17 | 2,868,200 | — | — | — | — | — |
| 2024-12-09 | $8.79 | $9.33 | $8.42 | $8.95 | 3,280,200 | — | — | — | — | — |
| 2024-12-06 | $7.58 | $8.42 | $7.57 | $8.31 | 2,904,500 | — | — | — | — | — |
| 2024-12-05 | $7.33 | $7.79 | $7.00 | $7.42 | 2,581,800 | — | — | — | — | — |
| 2024-12-04 | $7.32 | $7.49 | $7.07 | $7.20 | 1,749,200 | — | — | — | — | — |
| 2024-12-03 | $7.53 | $7.97 | $7.16 | $7.18 | 2,670,800 | — | — | — | — | — |
| 2024-12-02 | $7.36 | $8.74 | $7.20 | $7.67 | 5,409,700 | — | — | — | — | — |
| 2024-11-29 | $6.79 | $7.55 | $6.75 | $7.36 | 2,001,900 | — | — | — | — | — |
| 2024-11-27 | $6.58 | $7.06 | $6.41 | $6.69 | 2,088,700 | — | — | — | — | — |
| 2024-11-26 | $6.95 | $7.00 | $6.18 | $6.47 | 3,239,100 | — | — | — | — | — |
| 2024-11-25 | $7.57 | $7.73 | $6.70 | $7.06 | 5,958,900 | — | — | — | — | — |
| 2024-11-22 | $5.87 | $7.60 | $5.71 | $7.20 | 17,428,500 | — | — | — | — | — |
| 2024-11-21 | $3.40 | $6.41 | $3.39 | $5.83 | 77,555,900 | — | — | — | — | — |
| 2024-11-20 | $3.02 | $3.12 | $2.80 | $2.82 | 943,200 | — | — | — | — | — |
| 2024-11-19 | $2.91 | $3.01 | $2.83 | $2.97 | 918,300 | — | — | — | — | — |
| 2024-11-18 | $3.05 | $3.19 | $2.91 | $2.93 | 1,124,100 | — | — | — | — | — |
| 2024-11-15 | $3.13 | $3.15 | $2.96 | $3.05 | 689,600 | — | — | — | — | — |
| 2024-11-14 | $3.15 | $3.28 | $3.09 | $3.14 | 615,600 | — | — | — | — | — |
| 2024-11-13 | $3.42 | $3.42 | $3.17 | $3.18 | 748,800 | — | — | — | — | — |
| 2024-11-12 | $3.41 | $3.55 | $3.24 | $3.37 | 1,014,300 | — | — | — | — | — |
| 2024-11-11 | $3.15 | $3.44 | $3.15 | $3.44 | 1,128,800 | — | — | — | — | — |
| 2024-11-08 | $3.21 | $3.24 | $3.04 | $3.12 | 599,500 | — | — | — | — | — |
| 2024-11-07 | $3.18 | $3.30 | $3.13 | $3.20 | 785,000 | — | — | — | — | — |
| 2024-11-06 | $3.22 | $3.39 | $3.08 | $3.18 | 1,105,200 | — | — | — | — | — |
| 2024-11-05 | $3.06 | $3.15 | $3.04 | $3.12 | 617,300 | — | — | — | — | — |
| 2024-11-04 | $3.01 | $3.19 | $3.00 | $3.06 | 702,000 | — | — | — | — | — |
| 2024-11-01 | $3.11 | $3.14 | $3.00 | $3.06 | 575,500 | — | — | — | — | — |
| 2024-10-31 | $3.11 | $3.14 | $2.97 | $3.05 | 962,100 | — | — | — | — | — |
| 2024-10-30 | $3.30 | $3.31 | $3.07 | $3.12 | 749,300 | — | — | — | — | — |
| 2024-10-29 | $3.20 | $3.53 | $3.11 | $3.31 | 1,391,300 | — | — | — | — | — |
| 2024-10-28 | $2.97 | $3.31 | $2.97 | $3.24 | 1,278,300 | — | — | — | — | — |
| 2024-10-25 | $2.80 | $2.95 | $2.79 | $2.92 | 754,900 | — | — | — | — | — |
| 2024-10-24 | $2.85 | $3.00 | $2.76 | $2.77 | 979,700 | — | — | — | — | — |
| 2024-10-23 | $2.98 | $3.00 | $2.76 | $2.85 | 1,094,800 | — | — | — | — | — |
| 2024-10-22 | $2.98 | $3.04 | $2.93 | $3.00 | 575,900 | — | — | — | — | — |
| 2024-10-21 | $2.95 | $3.05 | $2.90 | $2.99 | 703,100 | — | — | — | — | — |
| 2024-10-18 | $3.13 | $3.19 | $2.94 | $2.96 | 1,044,600 | — | — | — | — | — |
| 2024-10-17 | $3.28 | $3.30 | $3.09 | $3.13 | 865,000 | — | — | — | — | — |
| 2024-10-16 | $3.07 | $3.33 | $3.03 | $3.28 | 1,163,300 | — | — | — | — | — |
| 2024-10-15 | $3.25 | $3.30 | $3.07 | $3.08 | 1,115,100 | — | — | — | — | — |
| 2024-10-14 | $3.36 | $3.39 | $3.19 | $3.27 | 1,268,300 | — | — | — | — | — |
| 2024-10-11 | $3.26 | $3.45 | $3.23 | $3.37 | 1,083,800 | — | — | — | — | — |
| 2024-10-10 | $3.59 | $3.65 | $3.18 | $3.26 | 1,887,800 | — | — | — | — | — |
| 2024-10-09 | $3.72 | $3.92 | $3.48 | $3.67 | 1,804,900 | — | — | — | — | — |
| 2024-10-08 | $3.80 | $4.09 | $3.56 | $3.75 | 5,011,900 | — | — | — | — | — |
| 2024-10-07 | $2.90 | $3.90 | $2.87 | $3.80 | 12,337,500 | — | — | — | — | — |
| 2024-10-04 | $2.67 | $2.75 | $2.58 | $2.68 | 868,100 | — | — | — | — | — |
| 2024-10-03 | $2.75 | $2.79 | $2.56 | $2.64 | 1,171,400 | — | — | — | — | — |
| 2024-10-02 | $2.93 | $3.02 | $2.77 | $2.77 | 816,100 | — | — | — | — | — |
| 2024-10-01 | $3.13 | $3.15 | $2.91 | $2.97 | 1,375,300 | — | — | — | — | — |
| 2024-09-30 | $2.96 | $3.19 | $2.96 | $3.15 | 2,083,400 | — | — | — | — | — |
| 2024-09-27 | $2.75 | $3.08 | $2.70 | $2.95 | 1,537,700 | — | — | — | — | — |
| 2024-09-26 | $2.48 | $2.72 | $2.48 | $2.68 | 1,684,600 | — | — | — | — | — |
| 2024-09-25 | $2.60 | $2.61 | $2.43 | $2.44 | 1,299,700 | — | — | — | — | — |
| 2024-09-24 | $2.57 | $2.74 | $2.53 | $2.62 | 2,076,000 | — | — | — | — | — |
| 2024-09-23 | $2.50 | $2.57 | $2.43 | $2.51 | 1,235,000 | — | — | — | — | — |
| 2024-09-20 | $2.68 | $2.76 | $2.41 | $2.44 | 6,219,500 | — | — | — | — | — |
| 2024-09-19 | $2.63 | $2.75 | $2.54 | $2.68 | 2,834,900 | — | — | — | — | — |
| 2024-09-18 | $2.42 | $2.65 | $2.37 | $2.51 | 1,928,300 | — | — | — | — | — |
| 2024-09-17 | $2.60 | $2.74 | $2.40 | $2.44 | 1,991,300 | — | — | — | — | — |
| 2024-09-16 | $2.87 | $2.91 | $2.49 | $2.54 | 1,976,200 | — | — | — | — | — |
| 2024-09-13 | $2.84 | $2.96 | $2.84 | $2.90 | 831,800 | — | — | — | — | — |
| 2024-09-12 | $2.88 | $2.92 | $2.76 | $2.81 | 439,000 | — | — | — | — | — |
| 2024-09-11 | $2.73 | $2.90 | $2.68 | $2.87 | 779,100 | — | — | — | — | — |
| 2024-09-10 | $2.93 | $2.95 | $2.65 | $2.75 | 1,096,300 | — | — | — | — | — |
| 2024-09-09 | $2.98 | $3.05 | $2.91 | $2.94 | 587,000 | — | — | — | — | — |
| 2024-09-06 | $2.99 | $3.05 | $2.88 | $2.92 | 686,100 | — | — | — | — | — |
| 2024-09-05 | $3.02 | $3.10 | $2.87 | $2.98 | 843,700 | — | — | — | — | — |
| 2024-09-04 | $3.14 | $3.18 | $3.01 | $3.04 | 614,300 | — | — | — | — | — |
| 2024-09-03 | $3.34 | $3.40 | $3.13 | $3.17 | 852,300 | — | — | — | — | — |
| 2024-08-30 | $3.52 | $3.52 | $3.15 | $3.30 | 2,205,300 | — | — | — | — | — |
| 2024-08-29 | $3.31 | $3.53 | $3.30 | $3.46 | 1,180,900 | — | — | — | — | — |
| 2024-08-28 | $3.23 | $3.45 | $3.18 | $3.28 | 1,365,600 | — | — | — | — | — |
| 2024-08-27 | $3.38 | $3.46 | $3.16 | $3.23 | 1,052,200 | — | — | — | — | — |
| 2024-08-26 | $3.63 | $3.68 | $3.31 | $3.41 | 1,475,200 | — | — | — | — | — |
| 2024-08-23 | $3.46 | $3.63 | $3.35 | $3.61 | 1,364,800 | — | — | — | — | — |
| 2024-08-22 | $3.61 | $3.61 | $3.27 | $3.41 | 808,000 | — | — | — | — | — |
| 2024-08-21 | $3.50 | $3.60 | $3.37 | $3.56 | 922,300 | — | — | — | — | — |
| 2024-08-20 | $3.15 | $3.59 | $3.09 | $3.47 | 1,362,100 | — | — | — | — | — |
| 2024-08-19 | $2.83 | $3.18 | $2.77 | $3.16 | 1,491,200 | — | — | — | — | — |
| 2024-08-16 | $2.72 | $2.90 | $2.72 | $2.79 | 932,900 | — | — | — | — | — |
| 2024-08-15 | $2.53 | $2.77 | $2.52 | $2.68 | 868,800 | — | — | — | — | — |
| 2024-08-14 | $2.56 | $2.57 | $2.40 | $2.42 | 833,500 | — | — | — | — | — |
| 2024-08-13 | $2.38 | $2.61 | $2.36 | $2.52 | 942,000 | — | — | — | — | — |
| 2024-08-12 | $2.51 | $2.53 | $2.38 | $2.38 | 679,800 | — | — | — | — | — |
| 2024-08-09 | $2.79 | $2.84 | $2.44 | $2.52 | 1,047,800 | — | — | — | — | — |
| 2024-08-08 | $2.68 | $3.35 | $2.67 | $2.77 | 3,481,900 | — | — | — | — | — |
| 2024-08-07 | $2.46 | $2.58 | $2.34 | $2.37 | 876,500 | — | — | — | — | — |
| 2024-08-06 | $2.49 | $2.53 | $2.36 | $2.37 | 697,600 | — | — | — | — | — |
| 2024-08-05 | $2.46 | $2.52 | $2.39 | $2.44 | 749,400 | — | — | — | — | — |
| 2024-08-02 | $2.81 | $2.81 | $2.69 | $2.69 | 441,000 | — | — | — | — | — |
| 2024-08-01 | $3.15 | $3.19 | $2.83 | $2.88 | 800,400 | — | — | — | — | — |
| 2024-07-31 | $3.18 | $3.36 | $3.15 | $3.18 | 752,600 | — | — | — | — | — |
| 2024-07-30 | $3.25 | $3.31 | $3.12 | $3.16 | 498,500 | — | — | — | — | — |
| 2024-07-29 | $3.29 | $3.37 | $3.18 | $3.25 | 619,500 | — | — | — | — | — |
| 2024-07-26 | $3.27 | $3.32 | $3.17 | $3.27 | 602,800 | — | — | — | — | — |
| 2024-07-25 | $3.07 | $3.28 | $3.00 | $3.18 | 784,300 | — | — | — | — | — |
| 2024-07-24 | $3.20 | $3.27 | $3.02 | $3.03 | 575,800 | — | — | — | — | — |
| 2024-07-23 | $3.15 | $3.26 | $3.09 | $3.22 | 618,200 | — | — | — | — | — |
| 2024-07-22 | $3.01 | $3.20 | $2.99 | $3.16 | 826,500 | — | — | — | — | — |
| 2024-07-19 | $3.01 | $3.03 | $2.91 | $3.00 | 707,900 | — | — | — | — | — |
| 2024-07-18 | $3.09 | $3.28 | $3.01 | $3.02 | 699,000 | — | — | — | — | — |
| 2024-07-17 | $3.15 | $3.25 | $3.07 | $3.16 | 727,000 | — | — | — | — | — |
| 2024-07-16 | $3.16 | $3.23 | $3.08 | $3.21 | 974,400 | — | — | — | — | — |
| 2024-07-15 | $3.08 | $3.22 | $3.02 | $3.11 | 1,492,700 | — | — | — | — | — |
| 2024-07-12 | $3.19 | $3.34 | $3.06 | $3.08 | 1,001,500 | — | — | — | — | — |
| 2024-07-11 | $3.01 | $3.20 | $2.99 | $3.19 | 999,700 | — | — | — | — | — |
| 2024-07-10 | $2.88 | $3.01 | $2.88 | $2.94 | 621,700 | — | — | — | — | — |
| 2024-07-09 | $3.01 | $3.02 | $2.90 | $2.93 | 635,500 | — | — | — | — | — |
| 2024-07-08 | $3.09 | $3.10 | $2.95 | $3.03 | 690,100 | — | — | — | — | — |
| 2024-07-05 | $3.05 | $3.14 | $2.99 | $3.09 | 1,117,700 | — | — | — | — | — |
| 2024-07-03 | $3.01 | $3.28 | $2.92 | $2.99 | 1,655,600 | — | — | — | — | — |
| 2024-07-02 | $2.83 | $3.14 | $2.83 | $3.11 | 1,580,000 | — | — | — | — | — |
| 2024-07-01 | $2.81 | $2.91 | $2.74 | $2.84 | 1,325,500 | — | — | — | — | — |
| 2024-06-28 | $2.73 | $2.91 | $2.69 | $2.83 | 2,072,500 | — | — | — | — | — |
| 2024-06-27 | $2.83 | $2.85 | $2.55 | $2.75 | 2,018,500 | — | — | — | — | — |
| 2024-06-26 | $2.63 | $3.02 | $2.62 | $2.84 | 2,339,400 | — | — | — | — | — |
| 2024-06-25 | $3.05 | $3.05 | $2.62 | $2.62 | 2,386,800 | — | — | — | — | — |
| 2024-06-24 | $3.20 | $3.42 | $3.05 | $3.06 | 1,897,300 | — | — | — | — | — |
| 2024-06-21 | $3.02 | $3.24 | $2.95 | $3.17 | 12,525,400 | — | — | — | — | — |
| 2024-06-20 | $2.98 | $3.13 | $2.87 | $3.02 | 1,497,600 | — | — | — | — | — |
| 2024-06-18 | $2.96 | $3.00 | $2.87 | $2.91 | 1,194,100 | — | — | — | — | — |
| 2024-06-17 | $2.93 | $2.99 | $2.82 | $2.97 | 1,019,400 | — | — | — | — | — |
| 2024-06-14 | $2.96 | $3.08 | $2.90 | $2.98 | 1,174,300 | — | — | — | — | — |
| 2024-06-13 | $3.20 | $3.24 | $2.97 | $3.00 | 1,473,700 | — | — | — | — | — |
| 2024-06-12 | $3.30 | $3.39 | $3.13 | $3.16 | 1,361,700 | — | — | — | — | — |
| 2024-06-11 | $3.25 | $3.28 | $2.98 | $3.21 | 2,243,900 | — | — | — | — | — |
| 2024-06-10 | $2.92 | $3.38 | $2.74 | $3.30 | 4,273,900 | — | — | — | — | — |
| 2024-06-07 | $2.98 | $3.40 | $2.92 | $3.04 | 3,186,500 | — | — | — | — | — |
| 2024-06-06 | $3.10 | $3.18 | $2.99 | $3.01 | 1,362,400 | — | — | — | — | — |
| 2024-06-05 | $3.17 | $3.33 | $3.08 | $3.10 | 1,363,100 | — | — | — | — | — |
| 2024-06-04 | $3.34 | $3.36 | $3.11 | $3.16 | 1,504,700 | — | — | — | — | — |
| 2024-06-03 | $3.47 | $3.73 | $3.36 | $3.39 | 1,557,900 | — | — | — | — | — |
| 2024-05-31 | $3.60 | $3.60 | $3.43 | $3.44 | 2,324,900 | — | — | — | — | — |
| 2024-05-30 | $3.90 | $4.03 | $3.58 | $3.58 | 1,206,800 | — | — | — | — | — |
| 2024-05-29 | $3.72 | $4.13 | $3.35 | $3.90 | 2,606,600 | — | — | — | — | — |
| 2024-05-28 | $3.25 | $3.89 | $3.23 | $3.81 | 4,163,600 | — | — | — | — | — |
| 2024-05-24 | $3.52 | $3.54 | $3.16 | $3.21 | 2,386,800 | — | — | — | — | — |
| 2024-05-23 | $4.13 | $4.16 | $3.42 | $3.51 | 2,541,800 | — | — | — | — | — |
| 2024-05-22 | $3.87 | $4.29 | $3.77 | $4.13 | 2,780,000 | — | — | — | — | — |
| 2024-05-21 | $3.93 | $3.98 | $3.56 | $3.88 | 2,507,400 | — | — | — | — | — |
| 2024-05-20 | $4.04 | $4.07 | $3.86 | $3.95 | 2,873,800 | — | — | — | — | — |
| 2024-05-17 | $4.74 | $4.77 | $3.94 | $3.99 | 5,622,400 | — | — | — | — | — |
| 2024-05-16 | $4.87 | $5.01 | $4.59 | $4.89 | 4,063,900 | — | — | — | — | — |
| 2024-05-15 | $5.05 | $5.16 | $4.75 | $4.85 | 1,730,800 | — | — | — | — | — |
| 2024-05-14 | $5.09 | $5.84 | $4.84 | $4.99 | 5,374,100 | — | — | — | — | — |
| 2024-05-13 | $5.38 | $5.40 | $5.01 | $5.10 | 2,928,200 | — | — | — | — | — |
| 2024-05-10 | $6.27 | $6.27 | $5.28 | $5.35 | 3,728,200 | — | — | — | — | — |
| 2024-05-09 | $7.90 | $8.20 | $6.24 | $6.28 | 3,916,200 | — | — | — | — | — |
| 2024-05-08 | $9.25 | $9.66 | $9.03 | $9.56 | 685,700 | — | — | — | — | — |
| 2024-05-07 | $9.73 | $10.14 | $9.41 | $9.42 | 568,700 | — | — | — | — | — |
| 2024-05-06 | $10.18 | $10.36 | $9.99 | $10.11 | 427,600 | — | — | — | — | — |
| 2024-05-03 | $10.05 | $10.21 | $9.80 | $10.15 | 629,800 | — | — | — | — | — |
| 2024-05-02 | $9.53 | $9.75 | $9.33 | $9.74 | 471,400 | — | — | — | — | — |
| 2024-05-01 | $9.10 | $9.59 | $8.91 | $9.29 | 917,100 | — | — | — | — | — |
| 2024-04-30 | $9.50 | $9.55 | $9.10 | $9.11 | 558,900 | — | — | — | — | — |
| 2024-04-29 | $9.80 | $10.12 | $9.63 | $9.65 | 558,500 | — | — | — | — | — |
| 2024-04-26 | $9.50 | $9.71 | $9.40 | $9.71 | 454,300 | — | — | — | — | — |
| 2024-04-25 | $9.79 | $9.97 | $9.35 | $9.39 | 519,300 | — | — | — | — | — |
| 2024-04-24 | $9.76 | $10.06 | $9.68 | $10.05 | 620,700 | — | — | — | — | — |
| 2024-04-23 | $9.60 | $10.09 | $9.50 | $9.76 | 981,200 | — | — | — | — | — |
| 2024-04-22 | $10.36 | $10.42 | $9.55 | $9.62 | 713,500 | — | — | — | — | — |
| 2024-04-19 | $10.20 | $10.59 | $9.98 | $10.35 | 544,500 | — | — | — | — | — |
| 2024-04-18 | $10.77 | $10.77 | $10.16 | $10.35 | 546,100 | — | — | — | — | — |
| 2024-04-17 | $11.28 | $11.37 | $10.72 | $10.74 | 711,800 | — | — | — | — | — |
| 2024-04-16 | $11.96 | $11.96 | $11.25 | $11.26 | 514,200 | — | — | — | — | — |
| 2024-04-15 | $13.31 | $13.31 | $11.95 | $12.11 | 560,100 | — | — | — | — | — |
| 2024-04-12 | $13.52 | $13.59 | $13.14 | $13.36 | 315,800 | — | — | — | — | — |
| 2024-04-11 | $13.19 | $14.02 | $13.19 | $13.68 | 357,600 | — | — | — | — | — |
| 2024-04-10 | $13.95 | $13.95 | $12.99 | $13.14 | 491,600 | — | — | — | — | — |
| 2024-04-09 | $14.05 | $14.46 | $14.05 | $14.40 | 219,100 | — | — | — | — | — |
| 2024-04-08 | $14.34 | $14.46 | $13.95 | $14.07 | 325,000 | — | — | — | — | — |
| 2024-04-05 | $14.41 | $14.41 | $14.09 | $14.25 | 303,000 | — | — | — | — | — |
| 2024-04-04 | $14.97 | $15.10 | $14.40 | $14.41 | 220,900 | — | — | — | — | — |
| 2024-04-03 | $14.81 | $14.82 | $14.40 | $14.71 | 270,000 | — | — | — | — | — |
| 2024-04-02 | $15.02 | $15.12 | $14.81 | $14.91 | 296,100 | — | — | — | — | — |
| 2024-04-01 | $15.80 | $15.80 | $15.05 | $15.36 | 398,800 | — | — | — | — | — |
| 2024-03-28 | $15.50 | $15.87 | $15.48 | $15.75 | 403,200 | — | — | — | — | — |
| 2024-03-27 | $14.53 | $15.50 | $14.50 | $15.50 | 314,700 | — | — | — | — | — |
| 2024-03-26 | $14.59 | $14.59 | $14.27 | $14.43 | 341,300 | — | — | — | — | — |
| 2024-03-25 | $14.66 | $14.73 | $14.38 | $14.40 | 235,100 | — | — | — | — | — |
| 2024-03-22 | $14.95 | $15.06 | $14.63 | $14.66 | 368,100 | — | — | — | — | — |
| 2024-03-21 | $15.12 | $15.34 | $14.79 | $15.04 | 353,100 | — | — | — | — | — |
| 2024-03-20 | $14.41 | $15.02 | $14.14 | $14.90 | 252,400 | — | — | — | — | — |
| 2024-03-19 | $14.26 | $14.83 | $14.16 | $14.45 | 355,600 | — | — | — | — | — |
| 2024-03-18 | $14.71 | $14.99 | $14.27 | $14.41 | 429,800 | — | — | — | — | — |
| 2024-03-15 | $14.55 | $14.88 | $14.50 | $14.80 | 1,515,700 | — | — | — | — | — |
| 2024-03-14 | $15.15 | $15.15 | $14.35 | $14.62 | 428,600 | — | — | — | — | — |
| 2024-03-13 | $15.18 | $15.52 | $15.13 | $15.15 | 403,000 | — | — | — | — | — |
| 2024-03-12 | $14.86 | $15.31 | $14.79 | $15.25 | 472,700 | — | — | — | — | — |
| 2024-03-11 | $14.09 | $14.83 | $14.00 | $14.81 | 373,700 | — | — | — | — | — |
| 2024-03-08 | $14.29 | $14.55 | $13.92 | $14.06 | 592,900 | — | — | — | — | — |
| 2024-03-07 | $14.14 | $14.28 | $14.00 | $14.09 | 394,900 | — | — | — | — | — |
| 2024-03-06 | $14.12 | $14.20 | $13.83 | $14.01 | 497,500 | — | — | — | — | — |
| 2024-03-05 | $14.61 | $14.65 | $13.93 | $14.00 | 588,500 | — | — | — | — | — |
| 2024-03-04 | $14.83 | $15.01 | $14.41 | $14.64 | 537,000 | — | — | — | — | — |
| 2024-03-01 | $14.90 | $15.14 | $14.67 | $14.82 | 514,600 | — | — | — | — | — |
| 2024-02-29 | $14.92 | $15.27 | $14.83 | $14.90 | 593,900 | — | — | — | — | — |
| 2024-02-28 | $14.69 | $14.81 | $14.50 | $14.63 | 328,700 | — | — | — | — | — |
| 2024-02-27 | $14.76 | $15.10 | $14.60 | $14.86 | 440,100 | — | — | — | — | — |
| 2024-02-26 | $14.10 | $14.74 | $14.03 | $14.57 | 466,200 | — | — | — | — | — |
| 2024-02-23 | $14.43 | $14.64 | $14.11 | $14.15 | 405,200 | — | — | — | — | — |
| 2024-02-22 | $15.00 | $15.03 | $14.41 | $14.53 | 469,900 | — | — | — | — | — |
| 2024-02-21 | $15.18 | $15.31 | $14.49 | $14.72 | 594,200 | — | — | — | — | — |
| 2024-02-20 | $15.33 | $15.60 | $14.96 | $15.43 | 962,600 | — | — | — | — | — |
| 2024-02-16 | $15.91 | $16.00 | $15.55 | $15.57 | 438,900 | — | — | — | — | — |
| 2024-02-15 | $15.86 | $16.07 | $15.37 | $15.98 | 532,800 | — | — | — | — | — |
| 2024-02-14 | $15.67 | $15.93 | $15.42 | $15.58 | 504,500 | — | — | — | — | — |
| 2024-02-13 | $15.88 | $16.04 | $15.20 | $15.42 | 815,600 | — | — | — | — | — |
| 2024-02-12 | $16.74 | $16.83 | $16.22 | $16.53 | 571,600 | — | — | — | — | — |
| 2024-02-09 | $15.94 | $17.02 | $15.80 | $16.67 | 974,300 | — | — | — | — | — |
| 2024-02-08 | $16.05 | $16.05 | $15.52 | $15.80 | 897,700 | — | — | — | — | — |
| 2024-02-07 | $18.18 | $18.30 | $15.77 | $15.96 | 1,939,700 | — | — | — | — | — |
| 2024-02-06 | $20.71 | $21.67 | $18.55 | $18.58 | 754,300 | — | — | — | — | — |
| 2024-02-05 | $20.05 | $20.35 | $19.68 | $20.00 | 397,100 | — | — | — | — | — |
| 2024-02-02 | $19.94 | $20.49 | $19.73 | $20.39 | 347,000 | — | — | — | — | — |
| 2024-02-01 | $20.18 | $20.64 | $19.68 | $20.19 | 542,400 | — | — | — | — | — |
| 2024-01-31 | $20.37 | $20.76 | $19.99 | $20.02 | 400,800 | — | — | — | — | — |
| 2024-01-30 | $20.92 | $21.04 | $20.49 | $20.53 | 232,400 | — | — | — | — | — |
| 2024-01-29 | $20.49 | $21.10 | $20.29 | $21.07 | 225,900 | — | — | — | — | — |
| 2024-01-26 | $20.95 | $21.22 | $20.58 | $20.59 | 398,900 | — | — | — | — | — |
| 2024-01-25 | $20.85 | $21.11 | $20.71 | $20.91 | 281,400 | — | — | — | — | — |
| 2024-01-24 | $20.94 | $21.00 | $20.58 | $20.63 | 225,200 | — | — | — | — | — |
| 2024-01-23 | $20.54 | $20.85 | $20.31 | $20.66 | 349,500 | — | — | — | — | — |
| 2024-01-22 | $19.67 | $20.71 | $19.58 | $20.26 | 628,500 | — | — | — | — | — |
| 2024-01-19 | $19.16 | $19.47 | $18.67 | $19.46 | 292,900 | — | — | — | — | — |
| 2024-01-18 | $18.92 | $19.18 | $18.77 | $19.11 | 329,800 | — | — | — | — | — |
| 2024-01-17 | $18.30 | $18.70 | $18.10 | $18.67 | 307,600 | — | — | — | — | — |
| 2024-01-16 | $18.73 | $18.82 | $18.32 | $18.71 | 249,500 | — | — | — | — | — |
| 2024-01-12 | $19.48 | $19.67 | $18.98 | $18.99 | 198,700 | — | — | — | — | — |
| 2024-01-11 | $19.41 | $19.41 | $18.84 | $19.28 | 281,800 | — | — | — | — | — |
| 2024-01-10 | $19.49 | $19.51 | $18.94 | $19.42 | 369,300 | — | — | — | — | — |
| 2024-01-09 | $19.63 | $19.81 | $19.19 | $19.62 | 296,700 | — | — | — | — | — |
| 2024-01-08 | $18.98 | $20.41 | $18.85 | $19.91 | 502,200 | — | — | — | — | — |
| 2024-01-05 | $18.50 | $19.33 | $18.38 | $19.11 | 544,200 | — | — | — | — | — |
| 2024-01-04 | $18.34 | $18.91 | $18.16 | $18.70 | 327,200 | — | — | — | — | — |
| 2024-01-03 | $19.12 | $19.12 | $18.03 | $18.43 | 457,000 | — | — | — | — | — |
| 2024-01-02 | $19.41 | $19.48 | $19.01 | $19.09 | 339,700 | — | — | — | — | — |
| 2023-12-29 | $20.19 | $20.32 | $19.61 | $19.66 | 298,900 | — | — | — | — | — |
| 2023-12-28 | $19.79 | $20.32 | $19.79 | $20.19 | 211,600 | — | — | — | — | — |
| 2023-12-27 | $20.10 | $20.28 | $19.64 | $19.95 | 307,800 | — | — | — | — | — |
| 2023-12-26 | $19.54 | $20.07 | $19.45 | $20.01 | 339,700 | — | — | — | — | — |
| 2023-12-22 | $18.63 | $19.63 | $18.56 | $19.48 | 697,200 | — | — | — | — | — |
| 2023-12-21 | $17.99 | $18.55 | $17.72 | $18.53 | 334,600 | — | — | — | — | — |
| 2023-12-20 | $18.10 | $18.46 | $17.53 | $17.67 | 357,600 | — | — | — | — | — |
| 2023-12-19 | $17.82 | $18.38 | $17.58 | $18.15 | 499,200 | — | — | — | — | — |
| 2023-12-18 | $17.56 | $17.80 | $17.26 | $17.37 | 746,600 | — | — | — | — | — |
| 2023-12-15 | $17.83 | $17.86 | $17.33 | $17.52 | 1,529,600 | — | — | — | — | — |
| 2023-12-14 | $17.15 | $17.87 | $17.15 | $17.59 | 567,700 | — | — | — | — | — |
| 2023-12-13 | $16.07 | $16.80 | $15.76 | $16.69 | 439,000 | — | — | — | — | — |
| 2023-12-12 | $16.43 | $16.49 | $15.90 | $16.04 | 410,800 | — | — | — | — | — |
| 2023-12-11 | $17.07 | $17.20 | $16.33 | $16.43 | 388,600 | — | — | — | — | — |
| 2023-12-08 | $16.90 | $17.28 | $16.82 | $17.15 | 271,400 | — | — | — | — | — |
| 2023-12-07 | $16.90 | $16.99 | $16.51 | $16.96 | 331,600 | — | — | — | — | — |
| 2023-12-06 | $16.65 | $17.35 | $16.58 | $16.95 | 564,000 | — | — | — | — | — |
| 2023-12-05 | $17.66 | $17.66 | $15.90 | $16.46 | 836,200 | — | — | — | — | — |
| 2023-12-04 | $17.52 | $18.15 | $17.49 | $17.88 | 512,100 | — | — | — | — | — |
| 2023-12-01 | $17.28 | $17.66 | $17.03 | $17.58 | 448,200 | — | — | — | — | — |
| 2023-11-30 | $17.97 | $18.34 | $17.23 | $17.29 | 543,300 | — | — | — | — | — |
| 2023-11-29 | $17.91 | $19.06 | $17.74 | $17.93 | 738,400 | — | — | — | — | — |
| 2023-11-28 | $16.96 | $17.78 | $16.51 | $17.67 | 892,200 | — | — | — | — | — |
| 2023-11-27 | $17.44 | $17.80 | $15.51 | $16.93 | 1,706,400 | — | — | — | — | — |
| 2023-11-24 | $16.88 | $17.34 | $16.85 | $17.29 | 243,300 | — | — | — | — | — |
| 2023-11-22 | $16.93 | $17.04 | $16.69 | $16.94 | 314,400 | — | — | — | — | — |
| 2023-11-21 | $18.08 | $18.20 | $16.66 | $16.84 | 409,400 | — | — | — | — | — |
| 2023-11-20 | $17.29 | $18.35 | $17.20 | $18.20 | 717,100 | — | — | — | — | — |
| 2023-11-17 | $17.92 | $17.92 | $17.24 | $17.34 | 436,700 | — | — | — | — | — |
| 2023-11-16 | $18.16 | $18.22 | $17.60 | $17.74 | 719,200 | — | — | — | — | — |
| 2023-11-15 | $18.80 | $18.80 | $18.21 | $18.34 | 1,086,900 | — | — | — | — | — |
| 2023-11-14 | $16.92 | $18.60 | $16.91 | $18.56 | 478,300 | — | — | — | — | — |
| 2023-11-13 | $16.41 | $16.63 | $16.24 | $16.44 | 334,100 | — | — | — | — | — |
| 2023-11-10 | $16.17 | $16.59 | $15.72 | $16.56 | 400,400 | — | — | — | — | — |
| 2023-11-09 | $16.56 | $16.65 | $16.15 | $16.20 | 523,100 | — | — | — | — | — |
| 2023-11-08 | $16.61 | $16.85 | $16.39 | $16.53 | 400,200 | — | — | — | — | — |
| 2023-11-07 | $16.61 | $16.76 | $16.41 | $16.51 | 295,900 | — | — | — | — | — |
| 2023-11-06 | $16.66 | $16.77 | $16.34 | $16.61 | 398,800 | — | — | — | — | — |
| 2023-11-03 | $15.91 | $16.65 | $15.91 | $16.59 | 811,000 | — | — | — | — | — |
| 2023-11-02 | $15.38 | $15.81 | $15.09 | $15.65 | 324,900 | — | — | — | — | — |
| 2023-11-01 | $15.27 | $15.27 | $14.47 | $14.84 | 302,700 | — | — | — | — | — |
| 2023-10-31 | $15.16 | $15.53 | $14.99 | $15.31 | 282,800 | — | — | — | — | — |
| 2023-10-30 | $15.26 | $15.38 | $14.82 | $15.13 | 274,500 | — | — | — | — | — |
| 2023-10-27 | $15.46 | $15.46 | $14.96 | $15.14 | 296,600 | — | — | — | — | — |
| 2023-10-26 | $15.60 | $15.98 | $15.08 | $15.34 | 292,800 | — | — | — | — | — |
| 2023-10-25 | $16.37 | $16.62 | $15.49 | $15.57 | 887,700 | — | — | — | — | — |
| 2023-10-24 | $16.60 | $16.87 | $16.53 | $16.66 | 211,900 | — | — | — | — | — |
| 2023-10-23 | $16.65 | $16.87 | $16.42 | $16.49 | 246,800 | — | — | — | — | — |
| 2023-10-20 | $16.44 | $16.88 | $16.25 | $16.79 | 501,300 | — | — | — | — | — |
| 2023-10-19 | $17.02 | $17.17 | $16.42 | $16.42 | 355,100 | — | — | — | — | — |
| 2023-10-18 | $17.35 | $17.46 | $16.95 | $17.01 | 448,300 | — | — | — | — | — |
| 2023-10-17 | $17.42 | $17.64 | $17.27 | $17.52 | 345,100 | — | — | — | — | — |
| 2023-10-16 | $17.48 | $17.78 | $17.18 | $17.56 | 505,500 | — | — | — | — | — |
| 2023-10-13 | $18.06 | $18.10 | $17.46 | $17.47 | 392,200 | — | — | — | — | — |
| 2023-10-12 | $17.84 | $18.11 | $17.65 | $18.06 | 678,300 | — | — | — | — | — |
| 2023-10-11 | $18.12 | $18.17 | $17.67 | $17.93 | 555,700 | — | — | — | — | — |
| 2023-10-10 | $17.80 | $18.32 | $17.77 | $18.07 | 380,200 | — | — | — | — | — |
| 2023-10-09 | $18.16 | $18.25 | $17.39 | $17.91 | 379,900 | — | — | — | — | — |
| 2023-10-06 | $18.09 | $18.66 | $18.09 | $18.49 | 328,700 | — | — | — | — | — |
| 2023-10-05 | $18.99 | $19.01 | $18.16 | $18.25 | 450,800 | — | — | — | — | — |
| 2023-10-04 | $18.80 | $19.23 | $18.55 | $19.16 | 593,100 | — | — | — | — | — |
| 2023-10-03 | $19.68 | $19.69 | $18.77 | $18.84 | 296,200 | — | — | — | — | — |
| 2023-10-02 | $20.32 | $20.45 | $19.73 | $19.98 | 291,600 | — | — | — | — | — |
| 2023-09-29 | $20.48 | $20.67 | $20.22 | $20.37 | 279,100 | — | — | — | — | — |
| 2023-09-28 | $20.50 | $20.72 | $20.28 | $20.38 | 455,100 | — | — | — | — | — |
| 2023-09-27 | $20.19 | $20.78 | $20.13 | $20.58 | 413,600 | — | — | — | — | — |
| 2023-09-26 | $20.48 | $20.76 | $19.88 | $20.09 | 292,800 | — | — | — | — | — |
| 2023-09-25 | $20.61 | $20.89 | $20.46 | $20.66 | 208,300 | — | — | — | — | — |
| 2023-09-22 | $21.11 | $21.44 | $20.74 | $20.83 | 230,400 | — | — | — | — | — |
| 2023-09-21 | $21.19 | $21.59 | $21.03 | $21.04 | 428,100 | — | — | — | — | — |
| 2023-09-20 | $21.67 | $22.05 | $21.48 | $21.50 | 354,900 | — | — | — | — | — |
| 2023-09-19 | $20.91 | $21.77 | $20.62 | $21.46 | 442,900 | — | — | — | — | — |
| 2023-09-18 | $21.31 | $21.44 | $20.65 | $20.96 | 519,500 | — | — | — | — | — |
| 2023-09-15 | $21.70 | $21.73 | $21.01 | $21.27 | 1,494,300 | — | — | — | — | — |
| 2023-09-14 | $22.39 | $22.64 | $21.68 | $21.75 | 325,200 | — | — | — | — | — |
| 2023-09-13 | $22.51 | $22.62 | $22.03 | $22.25 | 267,300 | — | — | — | — | — |
| 2023-09-12 | $22.94 | $23.11 | $22.51 | $22.55 | 422,800 | — | — | — | — | — |
| 2023-09-11 | $23.58 | $23.63 | $22.88 | $23.07 | 468,800 | — | — | — | — | — |
| 2023-09-08 | $23.93 | $23.93 | $23.15 | $23.35 | 257,300 | — | — | — | — | — |
| 2023-09-07 | $24.75 | $24.75 | $23.89 | $23.95 | 404,200 | — | — | — | — | — |
| 2023-09-06 | $25.72 | $25.85 | $24.92 | $25.09 | 255,500 | — | — | — | — | — |
| 2023-09-05 | $25.43 | $25.80 | $25.00 | $25.72 | 202,400 | — | — | — | — | — |
| 2023-09-01 | $26.34 | $26.55 | $25.54 | $25.77 | 166,600 | — | — | — | — | — |
| 2023-08-31 | $25.83 | $26.33 | $25.83 | $26.10 | 350,200 | — | — | — | — | — |
| 2023-08-30 | $25.61 | $26.04 | $25.57 | $25.87 | 261,100 | — | — | — | — | — |
| 2023-08-29 | $25.46 | $26.28 | $25.19 | $25.86 | 504,100 | — | — | — | — | — |
| 2023-08-28 | $25.82 | $26.10 | $25.33 | $25.57 | 358,100 | — | — | — | — | — |
| 2023-08-25 | $25.21 | $25.92 | $25.09 | $25.73 | 226,400 | — | — | — | — | — |
| 2023-08-24 | $25.59 | $25.67 | $25.12 | $25.30 | 388,100 | — | — | — | — | — |
| 2023-08-23 | $25.18 | $25.89 | $24.92 | $25.48 | 489,700 | — | — | — | — | — |
| 2023-08-22 | $25.39 | $25.99 | $24.85 | $25.05 | 272,900 | — | — | — | — | — |
| 2023-08-21 | $24.91 | $25.50 | $24.81 | $25.31 | 211,700 | — | — | — | — | — |
| 2023-08-18 | $23.86 | $25.17 | $23.85 | $25.02 | 571,500 | — | — | — | — | — |
| 2023-08-17 | $24.70 | $25.32 | $24.13 | $24.30 | 579,400 | — | — | — | — | — |
| 2023-08-16 | $25.96 | $26.14 | $24.83 | $24.87 | 814,400 | — | — | — | — | — |
| 2023-08-15 | $26.32 | $26.81 | $25.81 | $26.26 | 361,700 | — | — | — | — | — |
| 2023-08-14 | $26.12 | $26.94 | $25.60 | $26.69 | 452,200 | — | — | — | — | — |
| 2023-08-11 | $25.45 | $26.40 | $25.39 | $26.12 | 321,600 | — | — | — | — | — |
| 2023-08-10 | $26.61 | $27.27 | $25.31 | $25.75 | 480,700 | — | — | — | — | — |
| 2023-08-09 | $26.79 | $26.82 | $25.80 | $26.29 | 707,900 | — | — | — | — | — |
| 2023-08-08 | $25.30 | $27.23 | $23.71 | $26.79 | 597,000 | — | — | — | — | — |
| 2023-08-07 | $26.13 | $26.25 | $25.55 | $25.75 | 365,300 | — | — | — | — | — |
| 2023-08-04 | $26.46 | $26.72 | $26.07 | $26.13 | 207,300 | — | — | — | — | — |
| 2023-08-03 | $26.24 | $26.78 | $26.24 | $26.46 | 211,800 | — | — | — | — | — |
| 2023-08-02 | $27.35 | $27.40 | $26.28 | $26.33 | 218,400 | — | — | — | — | — |
| 2023-08-01 | $27.82 | $28.00 | $27.29 | $27.80 | 422,700 | — | — | — | — | — |
| 2023-07-31 | $27.79 | $28.10 | $27.22 | $27.81 | 385,300 | — | — | — | — | — |
| 2023-07-28 | $26.54 | $27.53 | $26.54 | $27.50 | 520,700 | — | — | — | — | — |
| 2023-07-27 | $25.67 | $27.23 | $25.67 | $26.25 | 754,700 | — | — | — | — | — |
| 2023-07-26 | $24.84 | $25.70 | $24.82 | $25.40 | 305,500 | — | — | — | — | — |
| 2023-07-25 | $24.82 | $25.18 | $24.56 | $24.87 | 289,100 | — | — | — | — | — |
| 2023-07-24 | $25.15 | $25.26 | $24.67 | $24.82 | 649,500 | — | — | — | — | — |
| 2023-07-21 | $26.00 | $26.12 | $24.94 | $25.00 | 444,500 | — | — | — | — | — |
| 2023-07-20 | $26.60 | $26.69 | $25.69 | $25.77 | 481,700 | — | — | — | — | — |
| 2023-07-19 | $26.89 | $27.31 | $26.52 | $26.55 | 359,600 | — | — | — | — | — |
| 2023-07-18 | $27.55 | $27.62 | $26.43 | $26.74 | 484,400 | — | — | — | — | — |
| 2023-07-17 | $27.03 | $27.78 | $27.03 | $27.46 | 398,200 | — | — | — | — | — |
| 2023-07-14 | $28.35 | $28.57 | $26.70 | $27.12 | 529,600 | — | — | — | — | — |
| 2023-07-13 | $28.97 | $29.14 | $28.36 | $28.47 | 294,500 | — | — | — | — | — |
| 2023-07-12 | $29.00 | $29.14 | $28.62 | $28.81 | 362,600 | — | — | — | — | — |
| 2023-07-11 | $29.04 | $29.05 | $28.36 | $28.48 | 309,100 | — | — | — | — | — |
| 2023-07-10 | $29.37 | $29.55 | $28.71 | $28.82 | 346,300 | — | — | — | — | — |
| 2023-07-07 | $28.77 | $29.75 | $28.77 | $29.48 | 409,400 | — | — | — | — | — |
| 2023-07-06 | $28.77 | $28.91 | $28.00 | $28.73 | 458,000 | — | — | — | — | — |
| 2023-07-05 | $28.79 | $29.63 | $28.74 | $29.29 | 386,200 | — | — | — | — | — |
| 2023-07-03 | $29.37 | $29.55 | $28.73 | $29.06 | 210,300 | — | — | — | — | — |
| 2023-06-30 | $29.38 | $29.44 | $28.83 | $29.23 | 393,700 | — | — | — | — | — |
| 2023-06-29 | $28.70 | $29.04 | $28.43 | $28.94 | 405,800 | — | — | — | — | — |
| 2023-06-28 | $28.08 | $28.67 | $27.95 | $28.42 | 399,800 | — | — | — | — | — |
| 2023-06-27 | $28.36 | $28.76 | $27.71 | $28.26 | 587,600 | — | — | — | — | — |
| 2023-06-26 | $28.31 | $29.23 | $27.70 | $28.30 | 810,800 | — | — | — | — | — |
| 2023-06-23 | $28.24 | $28.99 | $27.81 | $28.25 | 1,392,900 | — | — | — | — | — |
| 2023-06-22 | $31.09 | $31.10 | $28.46 | $28.73 | 1,976,600 | — | — | — | — | — |
| 2023-06-21 | $34.45 | $34.58 | $32.01 | $33.24 | 532,600 | — | — | — | — | — |
| 2023-06-20 | $35.15 | $36.79 | $34.56 | $34.56 | 789,900 | — | — | — | — | — |
| 2023-06-16 | $32.88 | $35.20 | $32.16 | $35.09 | 1,473,200 | — | — | — | — | — |
| 2023-06-15 | $31.69 | $32.63 | $31.33 | $32.28 | 328,200 | — | — | — | — | — |
| 2023-06-14 | $32.62 | $32.93 | $31.67 | $32.16 | 397,000 | — | — | — | — | — |
| 2023-06-13 | $32.62 | $32.87 | $31.73 | $32.58 | 419,900 | — | — | — | — | — |
| 2023-06-12 | $30.00 | $32.37 | $29.63 | $32.29 | 533,000 | — | — | — | — | — |
| 2023-06-09 | $30.60 | $30.61 | $29.62 | $29.85 | 192,600 | — | — | — | — | — |
| 2023-06-08 | $30.30 | $30.95 | $30.02 | $30.48 | 337,000 | — | — | — | — | — |
| 2023-06-07 | $29.25 | $31.01 | $29.15 | $30.36 | 708,800 | — | — | — | — | — |
| 2023-06-06 | $28.31 | $29.30 | $27.93 | $29.07 | 300,200 | — | — | — | — | — |
| 2023-06-05 | $28.54 | $28.77 | $27.77 | $28.40 | 326,600 | — | — | — | — | — |
| 2023-06-02 | $28.94 | $29.38 | $28.56 | $29.00 | 355,800 | — | — | — | — | — |
| 2023-06-01 | $28.38 | $28.80 | $27.65 | $28.53 | 360,500 | — | — | — | — | — |
| 2023-05-31 | $28.71 | $29.29 | $27.78 | $28.52 | 1,211,400 | — | — | — | — | — |
| 2023-05-30 | $27.76 | $29.22 | $27.75 | $28.93 | 500,900 | — | — | — | — | — |
| 2023-05-26 | $25.44 | $27.32 | $25.30 | $27.30 | 258,700 | — | — | — | — | — |
| 2023-05-25 | $25.73 | $25.98 | $24.93 | $25.27 | 257,500 | — | — | — | — | — |
| 2023-05-24 | $25.77 | $25.77 | $24.91 | $25.42 | 182,000 | — | — | — | — | — |
| 2023-05-23 | $25.26 | $26.38 | $25.03 | $26.07 | 355,100 | — | — | — | — | — |
| 2023-05-22 | $24.42 | $25.44 | $24.25 | $25.32 | 231,600 | — | — | — | — | — |
| 2023-05-19 | $25.59 | $25.67 | $24.24 | $24.36 | 255,800 | — | — | — | — | — |
| 2023-05-18 | $25.06 | $25.43 | $24.83 | $25.39 | 319,300 | — | — | — | — | — |
| 2023-05-17 | $24.29 | $25.02 | $24.14 | $24.99 | 319,700 | — | — | — | — | — |
| 2023-05-16 | $23.95 | $24.31 | $23.94 | $24.22 | 281,200 | — | — | — | — | — |
| 2023-05-15 | $23.81 | $24.25 | $23.56 | $24.16 | 230,300 | — | — | — | — | — |
| 2023-05-12 | $23.45 | $24.06 | $23.04 | $23.77 | 334,400 | — | — | — | — | — |
| 2023-05-11 | $23.05 | $23.50 | $22.84 | $23.46 | 396,200 | — | — | — | — | — |
| 2023-05-10 | $23.56 | $23.74 | $22.70 | $23.00 | 443,300 | — | — | — | — | — |
| 2023-05-09 | $25.60 | $26.00 | $22.94 | $23.27 | 1,030,400 | — | — | — | — | — |
| 2023-05-08 | $26.60 | $27.05 | $26.21 | $26.63 | 339,600 | — | — | — | — | — |
| 2023-05-05 | $25.97 | $26.72 | $25.72 | $26.59 | 401,600 | — | — | — | — | — |
| 2023-05-04 | $25.26 | $25.82 | $25.02 | $25.71 | 274,300 | — | — | — | — | — |
| 2023-05-03 | $25.47 | $25.86 | $25.40 | $25.45 | 210,600 | — | — | — | — | — |
| 2023-05-02 | $25.63 | $25.64 | $25.01 | $25.44 | 190,500 | — | — | — | — | — |
| 2023-05-01 | $25.43 | $25.87 | $25.38 | $25.80 | 252,000 | — | — | — | — | — |
| 2023-04-28 | $25.55 | $25.86 | $25.25 | $25.55 | 301,900 | — | — | — | — | — |
| 2023-04-27 | $25.49 | $25.57 | $25.18 | $25.55 | 236,900 | — | — | — | — | — |
| 2023-04-26 | $25.41 | $25.51 | $25.14 | $25.27 | 182,100 | — | — | — | — | — |
| 2023-04-25 | $25.67 | $25.80 | $25.16 | $25.26 | 202,700 | — | — | — | — | — |
| 2023-04-24 | $25.93 | $26.20 | $25.80 | $26.00 | 183,600 | — | — | — | — | — |
| 2023-04-21 | $26.04 | $26.13 | $25.82 | $25.97 | 305,000 | — | — | — | — | — |
| 2023-04-20 | $26.35 | $26.41 | $25.84 | $26.09 | 286,200 | — | — | — | — | — |
| 2023-04-19 | $26.35 | $26.74 | $26.10 | $26.52 | 256,100 | — | — | — | — | — |
| 2023-04-18 | $27.21 | $27.44 | $26.67 | $26.81 | 175,300 | — | — | — | — | — |
| 2023-04-17 | $26.96 | $27.05 | $26.66 | $27.03 | 143,600 | — | — | — | — | — |
| 2023-04-14 | $26.91 | $27.18 | $26.45 | $26.96 | 158,200 | — | — | — | — | — |
| 2023-04-13 | $26.60 | $27.26 | $26.60 | $27.14 | 133,100 | — | — | — | — | — |
| 2023-04-12 | $26.84 | $26.84 | $26.38 | $26.48 | 181,800 | — | — | — | — | — |
| 2023-04-11 | $26.68 | $27.17 | $26.50 | $26.53 | 156,900 | — | — | — | — | — |
| 2023-04-10 | $26.49 | $26.74 | $25.01 | $26.71 | 187,900 | — | — | — | — | — |
| 2023-04-06 | $26.50 | $26.95 | $26.25 | $26.79 | 207,500 | — | — | — | — | — |
| 2023-04-05 | $27.40 | $27.40 | $26.09 | $26.53 | 267,800 | — | — | — | — | — |
| 2023-04-04 | $28.04 | $28.11 | $27.19 | $27.57 | 205,500 | — | — | — | — | — |
| 2023-04-03 | $27.91 | $28.14 | $27.42 | $28.00 | 221,200 | — | — | — | — | — |
| 2023-03-31 | $26.96 | $28.24 | $26.75 | $28.09 | 674,200 | — | — | — | — | — |
| 2023-03-30 | $26.82 | $26.98 | $26.60 | $26.83 | 266,000 | — | — | — | — | — |
| 2023-03-29 | $26.46 | $26.96 | $26.04 | $26.56 | 294,200 | — | — | — | — | — |
| 2023-03-28 | $25.82 | $26.21 | $25.82 | $26.19 | 210,000 | — | — | — | — | — |
| 2023-03-27 | $26.24 | $26.35 | $25.65 | $25.92 | 260,900 | — | — | — | — | — |
| 2023-03-24 | $25.55 | $26.26 | $25.50 | $26.20 | 179,000 | — | — | — | — | — |
| 2023-03-23 | $25.55 | $26.41 | $25.40 | $25.79 | 209,500 | — | — | — | — | — |
| 2023-03-22 | $26.31 | $26.35 | $25.47 | $25.47 | 339,000 | — | — | — | — | — |
| 2023-03-21 | $25.97 | $26.35 | $25.75 | $26.30 | 391,900 | — | — | — | — | — |
| 2023-03-20 | $25.67 | $25.93 | $25.31 | $25.59 | 295,700 | — | — | — | — | — |
| 2023-03-17 | $26.11 | $26.24 | $25.50 | $25.60 | 758,100 | — | — | — | — | — |
| 2023-03-16 | $24.89 | $26.50 | $24.66 | $26.21 | 253,700 | — | — | — | — | — |
| 2023-03-15 | $25.12 | $25.45 | $24.60 | $25.16 | 357,000 | — | — | — | — | — |
| 2023-03-14 | $26.19 | $26.43 | $25.53 | $25.74 | 362,700 | — | — | — | — | — |
| 2023-03-13 | $25.07 | $25.97 | $24.71 | $25.49 | 339,400 | — | — | — | — | — |
| 2023-03-10 | $26.58 | $26.58 | $25.09 | $25.63 | 564,500 | — | — | — | — | — |
| 2023-03-09 | $27.51 | $27.86 | $26.60 | $26.75 | 349,300 | — | — | — | — | — |
| 2023-03-08 | $27.45 | $27.60 | $26.93 | $27.51 | 359,300 | — | — | — | — | — |
| 2023-03-07 | $27.53 | $27.89 | $27.34 | $27.54 | 512,800 | — | — | — | — | — |
| 2023-03-06 | $27.96 | $28.24 | $27.34 | $27.56 | 350,000 | — | — | — | — | — |
| 2023-03-03 | $27.19 | $28.04 | $27.16 | $27.91 | 463,300 | — | — | — | — | — |
| 2023-03-02 | $26.53 | $27.50 | $26.49 | $26.93 | 504,300 | — | — | — | — | — |
| 2023-03-01 | $27.27 | $27.53 | $26.75 | $26.81 | 305,900 | — | — | — | — | — |
| 2023-02-28 | $27.40 | $27.77 | $27.21 | $27.38 | 350,800 | — | — | — | — | — |
| 2023-02-27 | $27.52 | $27.87 | $27.05 | $27.48 | 369,000 | — | — | — | — | — |
| 2023-02-24 | $27.10 | $27.22 | $26.46 | $27.08 | 258,500 | — | — | — | — | — |
| 2023-02-23 | $27.98 | $28.14 | $27.16 | $27.58 | 199,500 | — | — | — | — | — |
| 2023-02-22 | $27.81 | $28.36 | $27.43 | $27.68 | 353,700 | — | — | — | — | — |
| 2023-02-21 | $27.66 | $28.20 | $27.20 | $27.59 | 312,700 | — | — | — | — | — |
| 2023-02-17 | $28.58 | $28.69 | $27.50 | $28.31 | 303,900 | — | — | — | — | — |
| 2023-02-16 | $28.32 | $29.68 | $28.10 | $28.71 | 458,600 | — | — | — | — | — |
| 2023-02-15 | $29.00 | $29.62 | $28.85 | $29.08 | 367,100 | — | — | — | — | — |
| 2023-02-14 | $28.70 | $29.40 | $28.27 | $29.06 | 622,400 | — | — | — | — | — |
| 2023-02-13 | $29.47 | $29.63 | $28.69 | $28.86 | 334,800 | — | — | — | — | — |
| 2023-02-10 | $29.00 | $29.76 | $28.79 | $29.40 | 460,300 | — | — | — | — | — |
| 2023-02-09 | $31.81 | $31.81 | $29.35 | $29.37 | 1,256,600 | — | — | — | — | — |
| 2023-02-08 | $30.19 | $32.42 | $27.79 | $28.92 | 1,309,100 | — | — | — | — | — |
| 2023-02-07 | $28.03 | $28.69 | $27.70 | $28.33 | 422,300 | — | — | — | — | — |
| 2023-02-06 | $28.15 | $28.55 | $27.67 | $28.19 | 299,700 | — | — | — | — | — |
| 2023-02-03 | $28.33 | $29.73 | $28.15 | $28.43 | 483,100 | — | — | — | — | — |
| 2023-02-02 | $27.01 | $29.48 | $26.97 | $29.41 | 1,436,000 | — | — | — | — | — |
| 2023-02-01 | $24.59 | $26.54 | $24.48 | $26.40 | 421,300 | — | — | — | — | — |
| 2023-01-31 | $24.58 | $24.98 | $24.45 | $24.52 | 452,400 | — | — | — | — | — |
| 2023-01-30 | $24.32 | $24.74 | $24.05 | $24.40 | 275,800 | — | — | — | — | — |
| 2023-01-27 | $24.28 | $24.97 | $23.82 | $24.96 | 383,000 | — | — | — | — | — |
| 2023-01-26 | $23.83 | $24.63 | $23.58 | $24.56 | 432,900 | — | — | — | — | — |
| 2023-01-25 | $22.90 | $23.60 | $22.70 | $23.47 | 325,200 | — | — | — | — | — |
| 2023-01-24 | $23.37 | $23.49 | $22.84 | $23.30 | 502,800 | — | — | — | — | — |
| 2023-01-23 | $22.61 | $23.61 | $22.30 | $23.56 | 448,900 | — | — | — | — | — |
| 2023-01-20 | $21.64 | $22.57 | $21.42 | $22.44 | 493,300 | — | — | — | — | — |
| 2023-01-19 | $21.07 | $21.63 | $20.92 | $21.42 | 202,700 | — | — | — | — | — |
| 2023-01-18 | $22.12 | $22.72 | $21.50 | $21.57 | 452,700 | — | — | — | — | — |
| 2023-01-17 | $21.66 | $21.85 | $21.28 | $21.79 | 397,500 | — | — | — | — | — |
| 2023-01-13 | $21.31 | $21.85 | $21.18 | $21.59 | 219,300 | — | — | — | — | — |
| 2023-01-12 | $21.86 | $22.57 | $21.41 | $21.63 | 274,600 | — | — | — | — | — |
| 2023-01-11 | $21.65 | $21.85 | $21.17 | $21.69 | 284,800 | — | — | — | — | — |
| 2023-01-10 | $21.05 | $21.81 | $20.63 | $21.57 | 286,700 | — | — | — | — | — |
| 2023-01-09 | $21.88 | $22.05 | $21.18 | $21.20 | 209,000 | — | — | — | — | — |
| 2023-01-06 | $21.62 | $21.94 | $20.77 | $21.59 | 361,200 | — | — | — | — | — |
| 2023-01-05 | $20.58 | $21.81 | $20.14 | $21.48 | 380,800 | — | — | — | — | — |
| 2023-01-04 | $19.56 | $20.94 | $19.27 | $20.86 | 788,600 | — | — | — | — | — |
| 2023-01-03 | $18.95 | $19.51 | $18.35 | $19.14 | 386,400 | — | — | — | — | — |
| 2022-12-30 | $18.36 | $18.66 | $18.27 | $18.53 | 345,400 | — | — | — | — | — |
| 2022-12-29 | $18.42 | $19.11 | $18.42 | $18.76 | 355,000 | — | — | — | — | — |
| 2022-12-28 | $18.20 | $18.63 | $18.11 | $18.26 | 468,500 | — | — | — | — | — |
| 2022-12-27 | $18.42 | $18.71 | $18.09 | $18.36 | 387,000 | — | — | — | — | — |
| 2022-12-23 | $18.30 | $18.81 | $18.30 | $18.56 | 382,600 | — | — | — | — | — |
| 2022-12-22 | $18.72 | $18.82 | $18.07 | $18.38 | 594,200 | — | — | — | — | — |
| 2022-12-21 | $18.54 | $19.10 | $18.46 | $19.01 | 330,500 | — | — | — | — | — |
| 2022-12-20 | $18.11 | $18.69 | $17.76 | $18.48 | 404,500 | — | — | — | — | — |
| 2022-12-19 | $18.21 | $18.32 | $17.92 | $18.26 | 491,900 | — | — | — | — | — |
| 2022-12-16 | $17.89 | $18.45 | $17.72 | $18.35 | 1,495,800 | — | — | — | — | — |
| 2022-12-15 | $17.93 | $18.28 | $17.59 | $18.14 | 308,500 | — | — | — | — | — |
| 2022-12-14 | $18.39 | $18.76 | $18.03 | $18.41 | 357,400 | — | — | — | — | — |
| 2022-12-13 | $19.01 | $19.68 | $18.22 | $18.45 | 417,400 | — | — | — | — | — |
| 2022-12-12 | $18.05 | $18.50 | $17.84 | $18.16 | 235,800 | — | — | — | — | — |
| 2022-12-09 | $18.44 | $19.24 | $18.11 | $18.14 | 376,400 | — | — | — | — | — |
| 2022-12-08 | $17.80 | $18.68 | $17.60 | $18.52 | 821,200 | — | — | — | — | — |
| 2022-12-07 | $17.51 | $17.89 | $17.46 | $17.67 | 604,700 | — | — | — | — | — |
| 2022-12-06 | $18.59 | $18.59 | $17.38 | $17.58 | 551,400 | — | — | — | — | — |
| 2022-12-05 | $19.08 | $19.10 | $18.38 | $18.59 | 498,100 | — | — | — | — | — |
| 2022-12-02 | $20.02 | $20.35 | $19.07 | $19.20 | 624,500 | — | — | — | — | — |
| 2022-12-01 | $20.32 | $21.10 | $19.59 | $20.46 | 679,400 | — | — | — | — | — |
| 2022-11-30 | $17.98 | $20.52 | $17.84 | $20.51 | 1,295,100 | — | — | — | — | — |
| 2022-11-29 | $14.00 | $18.30 | $12.82 | $17.78 | 2,294,900 | — | — | — | — | — |
| 2022-11-28 | $16.00 | $16.16 | $15.28 | $15.36 | 494,800 | — | — | — | — | — |
| 2022-11-25 | $16.59 | $16.60 | $16.12 | $16.26 | 147,800 | — | — | — | — | — |
| 2022-11-23 | $16.19 | $16.59 | $15.96 | $16.59 | 271,600 | — | — | — | — | — |
| 2022-11-22 | $16.54 | $16.54 | $15.96 | $16.19 | 463,700 | — | — | — | — | — |
| 2022-11-21 | $16.74 | $16.74 | $15.90 | $16.40 | 711,300 | — | — | — | — | — |
| 2022-11-18 | $17.86 | $17.86 | $16.76 | $16.89 | 257,200 | — | — | — | — | — |
| 2022-11-17 | $17.01 | $17.55 | $16.69 | $17.34 | 365,000 | — | — | — | — | — |
| 2022-11-16 | $17.76 | $17.77 | $17.32 | $17.38 | 216,500 | — | — | — | — | — |
| 2022-11-15 | $18.35 | $18.74 | $17.96 | $18.03 | 271,200 | — | — | — | — | — |
| 2022-11-14 | $17.99 | $18.18 | $17.60 | $17.77 | 349,100 | — | — | — | — | — |
| 2022-11-11 | $17.73 | $18.39 | $17.71 | $18.15 | 277,100 | — | — | — | — | — |
| 2022-11-10 | $16.49 | $17.80 | $16.49 | $17.79 | 473,200 | — | — | — | — | — |
| 2022-11-09 | $16.50 | $16.58 | $15.50 | $15.55 | 478,600 | — | — | — | — | — |
| 2022-11-08 | $17.36 | $17.51 | $16.37 | $16.74 | 375,200 | — | — | — | — | — |
| 2022-11-07 | $16.47 | $17.23 | $16.26 | $17.08 | 337,800 | — | — | — | — | — |
| 2022-11-04 | $16.41 | $16.75 | $16.00 | $16.30 | 309,200 | — | — | — | — | — |
| 2022-11-03 | $16.25 | $16.69 | $16.01 | $16.04 | 278,400 | — | — | — | — | — |
| 2022-11-02 | $16.78 | $17.28 | $16.49 | $16.50 | 345,100 | — | — | — | — | — |
| 2022-11-01 | $17.62 | $17.70 | $16.64 | $16.76 | 225,100 | — | — | — | — | — |
| 2022-10-31 | $16.67 | $17.28 | $16.66 | $17.20 | 317,900 | — | — | — | — | — |
| 2022-10-28 | $16.49 | $17.00 | $16.48 | $16.94 | 216,200 | — | — | — | — | — |
| 2022-10-27 | $16.95 | $17.30 | $16.47 | $16.53 | 269,000 | — | — | — | — | — |
| 2022-10-26 | $17.27 | $17.64 | $16.86 | $16.88 | 265,400 | — | — | — | — | — |
| 2022-10-25 | $16.00 | $17.49 | $15.96 | $17.46 | 530,400 | — | — | — | — | — |
| 2022-10-24 | $15.87 | $16.12 | $15.42 | $15.88 | 331,200 | — | — | — | — | — |
| 2022-10-21 | $16.07 | $16.07 | $15.66 | $15.92 | 278,000 | — | — | — | — | — |
| 2022-10-20 | $16.03 | $16.97 | $15.93 | $16.07 | 600,800 | — | — | — | — | — |
| 2022-10-19 | $15.83 | $16.08 | $15.40 | $16.07 | 964,800 | — | — | — | — | — |
| 2022-10-18 | $15.74 | $16.06 | $15.36 | $15.86 | 499,500 | — | — | — | — | — |
| 2022-10-17 | $14.68 | $15.28 | $14.65 | $15.24 | 456,000 | — | — | — | — | — |
| 2022-10-14 | $14.95 | $15.03 | $14.09 | $14.10 | 287,000 | — | — | — | — | — |
| 2022-10-13 | $14.33 | $15.12 | $14.11 | $14.69 | 468,300 | — | — | — | — | — |
| 2022-10-12 | $15.01 | $15.36 | $14.81 | $14.84 | 267,600 | — | — | — | — | — |
| 2022-10-11 | $15.08 | $15.48 | $14.64 | $15.10 | 380,300 | — | — | — | — | — |
| 2022-10-10 | $15.05 | $15.18 | $14.76 | $15.07 | 417,600 | — | — | — | — | — |
| 2022-10-07 | $15.65 | $15.90 | $15.20 | $15.22 | 434,600 | — | — | — | — | — |
| 2022-10-06 | $16.06 | $16.51 | $15.94 | $16.15 | 511,700 | — | — | — | — | — |
| 2022-10-05 | $15.83 | $16.27 | $15.28 | $16.22 | 725,400 | — | — | — | — | — |
| 2022-10-04 | $16.06 | $16.86 | $15.96 | $16.12 | 1,379,500 | — | — | — | — | — |
| 2022-10-03 | $15.99 | $16.25 | $15.78 | $15.93 | 691,600 | — | — | — | — | — |
| 2022-09-30 | $16.30 | $16.62 | $15.73 | $15.75 | 477,300 | — | — | — | — | — |
| 2022-09-29 | $16.47 | $16.55 | $16.21 | $16.34 | 351,700 | — | — | — | — | — |
| 2022-09-28 | $16.75 | $17.15 | $16.57 | $16.91 | 457,200 | — | — | — | — | — |
| 2022-09-27 | $16.71 | $16.83 | $16.34 | $16.60 | 412,700 | — | — | — | — | — |
| 2022-09-26 | $16.24 | $17.00 | $16.24 | $16.52 | 391,300 | — | — | — | — | — |
| 2022-09-23 | $16.18 | $16.47 | $15.92 | $16.35 | 494,700 | — | — | — | — | — |
| 2022-09-22 | $16.54 | $16.70 | $16.23 | $16.55 | 348,100 | — | — | — | — | — |
| 2022-09-21 | $17.34 | $17.42 | $16.68 | $16.69 | 449,600 | — | — | — | — | — |
| 2022-09-20 | $16.93 | $17.74 | $16.65 | $17.09 | 970,200 | — | — | — | — | — |
| 2022-09-19 | $17.66 | $17.89 | $17.00 | $17.21 | 440,600 | — | — | — | — | — |
| 2022-09-16 | $18.10 | $18.18 | $17.79 | $17.93 | 700,700 | — | — | — | — | — |
| 2022-09-15 | $18.00 | $18.61 | $17.80 | $18.56 | 767,100 | — | — | — | — | — |
| 2022-09-14 | $18.88 | $18.91 | $18.16 | $18.25 | 359,800 | — | — | — | — | — |
| 2022-09-13 | $19.09 | $19.43 | $18.76 | $18.96 | 353,100 | — | — | — | — | — |
| 2022-09-12 | $19.57 | $20.22 | $19.44 | $19.97 | 419,100 | — | — | — | — | — |
| 2022-09-09 | $19.05 | $19.47 | $19.01 | $19.33 | 352,300 | — | — | — | — | — |
| 2022-09-08 | $18.42 | $18.81 | $18.10 | $18.65 | 336,100 | — | — | — | — | — |
| 2022-09-07 | $18.11 | $18.87 | $18.04 | $18.72 | 389,300 | — | — | — | — | — |
| 2022-09-06 | $19.50 | $19.50 | $18.15 | $18.25 | 618,400 | — | — | — | — | — |
| 2022-09-02 | $20.51 | $20.62 | $19.48 | $19.52 | 461,800 | — | — | — | — | — |
| 2022-09-01 | $19.68 | $20.07 | $19.18 | $20.01 | 647,500 | — | — | — | — | — |
| 2022-08-31 | $20.13 | $20.25 | $19.67 | $20.01 | 656,100 | — | — | — | — | — |
| 2022-08-30 | $20.28 | $20.43 | $19.61 | $19.99 | 662,100 | — | — | — | — | — |
| 2022-08-29 | $19.92 | $20.43 | $19.87 | $19.99 | 361,700 | — | — | — | — | — |
| 2022-08-26 | $20.51 | $20.58 | $19.93 | $20.17 | 328,300 | — | — | — | — | — |
| 2022-08-25 | $20.27 | $20.77 | $20.17 | $20.44 | 268,300 | — | — | — | — | — |
| 2022-08-24 | $19.97 | $20.55 | $19.89 | $20.05 | 292,300 | — | — | — | — | — |
| 2022-08-23 | $19.96 | $20.19 | $19.92 | $20.00 | 439,700 | — | — | — | — | — |
| 2022-08-22 | $20.02 | $20.35 | $19.78 | $20.00 | 544,500 | — | — | — | — | — |
| 2022-08-19 | $20.69 | $20.96 | $20.23 | $20.50 | 479,600 | — | — | — | — | — |
| 2022-08-18 | $21.80 | $21.93 | $21.09 | $21.41 | 471,500 | — | — | — | — | — |
| 2022-08-17 | $21.55 | $22.08 | $20.94 | $21.80 | 799,000 | — | — | — | — | — |
| 2022-08-16 | $22.67 | $22.74 | $21.34 | $22.15 | 1,372,500 | — | — | — | — | — |
| 2022-08-15 | $23.18 | $23.66 | $22.53 | $23.06 | 945,200 | — | — | — | — | — |
| 2022-08-12 | $23.63 | $24.07 | $22.96 | $23.59 | 794,500 | — | — | — | — | — |
| 2022-08-11 | $24.30 | $25.21 | $23.10 | $23.32 | 962,400 | — | — | — | — | — |
| 2022-08-10 | $23.40 | $24.12 | $22.61 | $23.68 | 1,235,700 | — | — | — | — | — |
| 2022-08-09 | $24.25 | $25.88 | $22.68 | $23.34 | 2,308,500 | — | — | — | — | — |
| 2022-08-08 | $29.53 | $30.38 | $29.44 | $29.75 | 322,800 | — | — | — | — | — |
| 2022-08-05 | $28.81 | $30.09 | $28.80 | $29.40 | 224,700 | — | — | — | — | — |
| 2022-08-04 | $30.88 | $30.89 | $29.35 | $29.69 | 265,500 | — | — | — | — | — |
| 2022-08-03 | $28.68 | $30.59 | $28.68 | $30.50 | 433,200 | — | — | — | — | — |
| 2022-08-02 | $27.78 | $29.15 | $27.78 | $28.72 | 175,600 | — | — | — | — | — |
| 2022-08-01 | $27.63 | $28.45 | $27.24 | $28.20 | 236,000 | — | — | — | — | — |
| 2022-07-29 | $27.47 | $28.26 | $27.04 | $28.17 | 271,000 | — | — | — | — | — |
| 2022-07-28 | $26.70 | $27.47 | $26.69 | $27.42 | 217,900 | — | — | — | — | — |
| 2022-07-27 | $26.23 | $26.92 | $26.02 | $26.79 | 235,700 | — | — | — | — | — |
| 2022-07-26 | $26.15 | $26.18 | $25.58 | $25.71 | 178,500 | — | — | — | — | — |
| 2022-07-25 | $26.85 | $27.12 | $26.39 | $26.59 | 213,400 | — | — | — | — | — |
| 2022-07-22 | $27.73 | $27.81 | $26.54 | $27.06 | 276,800 | — | — | — | — | — |
| 2022-07-21 | $27.54 | $28.01 | $27.07 | $27.81 | 180,500 | — | — | — | — | — |
| 2022-07-20 | $26.37 | $27.89 | $26.37 | $27.74 | 353,600 | — | — | — | — | — |
| 2022-07-19 | $25.81 | $26.86 | $25.81 | $26.33 | 314,000 | — | — | — | — | — |
| 2022-07-18 | $24.54 | $25.63 | $24.54 | $25.00 | 279,100 | — | — | — | — | — |
| 2022-07-15 | $24.82 | $24.90 | $24.00 | $24.43 | 466,000 | — | — | — | — | — |
| 2022-07-14 | $24.39 | $24.67 | $23.67 | $23.99 | 273,800 | — | — | — | — | — |
| 2022-07-13 | $24.55 | $25.32 | $24.38 | $24.88 | 209,700 | — | — | — | — | — |
| 2022-07-12 | $24.35 | $25.38 | $24.35 | $25.31 | 312,400 | — | — | — | — | — |
| 2022-07-11 | $25.73 | $26.28 | $24.32 | $24.45 | 359,600 | — | — | — | — | — |
| 2022-07-08 | $27.10 | $27.50 | $26.14 | $26.31 | 211,500 | — | — | — | — | — |
| 2022-07-07 | $26.79 | $27.88 | $26.28 | $27.60 | 393,700 | — | — | — | — | — |
| 2022-07-06 | $26.32 | $27.01 | $25.68 | $25.74 | 350,000 | — | — | — | — | — |
| 2022-07-05 | $25.06 | $26.30 | $24.35 | $26.20 | 338,400 | — | — | — | — | — |
| 2022-07-01 | $25.37 | $25.90 | $24.98 | $25.82 | 298,100 | — | — | — | — | — |
| 2022-06-30 | $25.50 | $25.78 | $24.63 | $25.23 | 675,400 | — | — | — | — | — |
| 2022-06-29 | $26.99 | $26.99 | $25.78 | $26.22 | 320,600 | — | — | — | — | — |
| 2022-06-28 | $28.10 | $28.42 | $27.19 | $27.20 | 379,900 | — | — | — | — | — |
| 2022-06-27 | $28.60 | $29.04 | $27.20 | $28.09 | 595,700 | — | — | — | — | — |
| 2022-06-24 | $27.40 | $28.78 | $27.29 | $28.41 | 1,571,100 | — | — | — | — | — |
| 2022-06-23 | $26.94 | $27.16 | $26.56 | $27.00 | 530,200 | — | — | — | — | — |
| 2022-06-22 | $25.59 | $26.98 | $25.59 | $26.59 | 388,500 | — | — | — | — | — |
| 2022-06-21 | $26.49 | $26.93 | $26.07 | $26.11 | 366,700 | — | — | — | — | — |
| 2022-06-17 | $25.50 | $26.28 | $25.50 | $25.89 | 598,800 | — | — | — | — | — |
| 2022-06-16 | $25.48 | $25.52 | $24.59 | $25.27 | 482,300 | — | — | — | — | — |
| 2022-06-15 | $26.08 | $27.16 | $25.73 | $26.58 | 361,900 | — | — | — | — | — |
| 2022-06-14 | $26.20 | $26.43 | $25.50 | $25.86 | 357,000 | — | — | — | — | — |
| 2022-06-13 | $26.53 | $27.48 | $25.67 | $25.97 | 422,300 | — | — | — | — | — |
| 2022-06-10 | $28.46 | $29.14 | $27.57 | $28.00 | 325,900 | — | — | — | — | — |
| 2022-06-09 | $30.18 | $30.86 | $29.36 | $29.47 | 371,500 | — | — | — | — | — |
| 2022-06-08 | $29.34 | $30.53 | $29.34 | $30.10 | 327,900 | — | — | — | — | — |
| 2022-06-07 | $29.42 | $29.98 | $28.85 | $29.63 | 405,500 | — | — | — | — | — |
| 2022-06-06 | $29.42 | $30.05 | $29.25 | $29.82 | 351,600 | — | — | — | — | — |
| 2022-06-03 | $30.36 | $30.43 | $28.69 | $28.77 | 443,800 | — | — | — | — | — |
| 2022-06-02 | $30.87 | $31.63 | $30.70 | $31.08 | 386,900 | — | — | — | — | — |
| 2022-06-01 | $32.14 | $32.86 | $31.09 | $31.28 | 432,000 | — | — | — | — | — |
| 2022-05-31 | $31.97 | $32.04 | $31.15 | $31.76 | 605,600 | — | — | — | — | — |
| 2022-05-27 | $30.58 | $32.25 | $30.54 | $32.06 | 638,800 | — | — | — | — | — |
| 2022-05-26 | $29.12 | $30.43 | $28.99 | $30.02 | 501,800 | — | — | — | — | — |
| 2022-05-25 | $28.45 | $29.57 | $28.15 | $29.04 | 436,300 | — | — | — | — | — |
| 2022-05-24 | $29.91 | $29.91 | $28.32 | $28.76 | 229,800 | — | — | — | — | — |
| 2022-05-23 | $31.09 | $31.50 | $30.15 | $30.58 | 385,200 | — | — | — | — | — |
| 2022-05-20 | $31.26 | $31.99 | $29.29 | $30.70 | 451,900 | — | — | — | — | — |
| 2022-05-19 | $29.67 | $31.34 | $29.29 | $30.95 | 590,600 | — | — | — | — | — |
| 2022-05-18 | $29.65 | $30.75 | $28.97 | $29.80 | 903,000 | — | — | — | — | — |
| 2022-05-17 | $29.62 | $30.89 | $29.23 | $30.68 | 424,800 | — | — | — | — | — |
| 2022-05-16 | $28.63 | $29.43 | $28.05 | $28.44 | 653,600 | — | — | — | — | — |
| 2022-05-13 | $27.79 | $29.80 | $27.75 | $29.18 | 563,500 | — | — | — | — | — |
| 2022-05-12 | $25.32 | $27.42 | $24.66 | $26.97 | 817,600 | — | — | — | — | — |
| 2022-05-11 | $27.80 | $28.49 | $25.87 | $26.05 | 706,800 | — | — | — | — | — |
| 2022-05-10 | $27.85 | $29.09 | $26.52 | $28.30 | 833,700 | — | — | — | — | — |
| 2022-05-09 | $27.80 | $28.28 | $25.89 | $26.47 | 662,800 | — | — | — | — | — |
| 2022-05-06 | $29.55 | $30.40 | $27.79 | $28.72 | 1,045,000 | — | — | — | — | — |
| 2022-05-05 | $31.03 | $31.26 | $28.61 | $29.54 | 449,700 | — | — | — | — | — |
| 2022-05-04 | $30.59 | $32.00 | $29.84 | $31.81 | 481,700 | — | — | — | — | — |
| 2022-05-03 | $30.31 | $31.12 | $30.10 | $30.59 | 312,800 | — | — | — | — | — |
| 2022-05-02 | $29.29 | $30.50 | $29.23 | $30.46 | 488,100 | — | — | — | — | — |
| 2022-04-29 | $29.81 | $30.71 | $29.39 | $29.50 | 350,700 | — | — | — | — | — |
| 2022-04-28 | $29.08 | $30.63 | $28.00 | $30.08 | 466,900 | — | — | — | — | — |
| 2022-04-27 | $28.13 | $28.98 | $27.90 | $28.45 | 606,400 | — | — | — | — | — |
| 2022-04-26 | $29.70 | $30.02 | $27.70 | $28.07 | 887,300 | — | — | — | — | — |
| 2022-04-25 | $30.10 | $30.91 | $29.59 | $30.37 | 525,200 | — | — | — | — | — |
| 2022-04-22 | $31.64 | $32.26 | $30.41 | $30.46 | 497,200 | — | — | — | — | — |
| 2022-04-21 | $33.11 | $33.83 | $31.31 | $31.53 | 397,200 | — | — | — | — | — |
| 2022-04-20 | $33.04 | $33.69 | $32.73 | $32.83 | 336,500 | — | — | — | — | — |
| 2022-04-19 | $32.10 | $33.58 | $31.88 | $33.01 | 734,500 | — | — | — | — | — |
| 2022-04-18 | $32.36 | $32.78 | $31.90 | $32.04 | 409,100 | — | — | — | — | — |
| 2022-04-14 | $33.25 | $33.37 | $31.94 | $32.40 | 405,700 | — | — | — | — | — |
| 2022-04-13 | $33.69 | $33.82 | $32.92 | $33.32 | 336,000 | — | — | — | — | — |
| 2022-04-12 | $34.22 | $34.74 | $33.32 | $33.76 | 620,700 | — | — | — | — | — |
| 2022-04-11 | $32.43 | $33.94 | $32.06 | $33.49 | 646,600 | — | — | — | — | — |
| 2022-04-08 | $33.77 | $34.17 | $32.97 | $33.00 | 350,300 | — | — | — | — | — |
| 2022-04-07 | $34.60 | $35.00 | $33.29 | $34.05 | 662,400 | — | — | — | — | — |
| 2022-04-06 | $34.72 | $34.97 | $33.67 | $34.18 | 617,400 | — | — | — | — | — |
| 2022-04-05 | $37.44 | $37.50 | $35.20 | $35.45 | 532,200 | — | — | — | — | — |
| 2022-04-04 | $37.24 | $38.04 | $36.60 | $37.75 | 451,800 | — | — | — | — | — |
| 2022-04-01 | $36.28 | $38.09 | $36.10 | $37.34 | 796,800 | — | — | — | — | — |
| 2022-03-31 | $37.19 | $37.75 | $35.93 | $36.10 | 547,100 | — | — | — | — | — |
| 2022-03-30 | $37.64 | $38.33 | $37.08 | $37.21 | 429,700 | — | — | — | — | — |
| 2022-03-29 | $36.41 | $39.12 | $36.05 | $38.33 | 894,500 | — | — | — | — | — |
| 2022-03-28 | $35.93 | $36.50 | $34.61 | $35.70 | 397,200 | — | — | — | — | — |
| 2022-03-25 | $36.41 | $36.73 | $35.03 | $35.79 | 391,700 | — | — | — | — | — |
| 2022-03-24 | $35.50 | $36.74 | $34.81 | $36.54 | 490,000 | — | — | — | — | — |
| 2022-03-23 | $35.74 | $36.62 | $35.01 | $35.09 | 773,200 | — | — | — | — | — |
| 2022-03-22 | $35.25 | $36.30 | $35.00 | $36.04 | 686,100 | — | — | — | — | — |
| 2022-03-21 | $35.81 | $35.81 | $34.49 | $35.25 | 534,700 | — | — | — | — | — |
| 2022-03-18 | $36.11 | $37.42 | $35.96 | $36.28 | 1,655,700 | — | — | — | — | — |
| 2022-03-17 | $33.44 | $37.00 | $33.31 | $37.00 | 1,042,300 | — | — | — | — | — |
| 2022-03-16 | $32.71 | $33.99 | $32.66 | $33.92 | 896,300 | — | — | — | — | — |
| 2022-03-15 | $30.65 | $32.46 | $30.65 | $32.31 | 1,075,400 | — | — | — | — | — |
| 2022-03-14 | $31.17 | $32.66 | $29.92 | $30.29 | 1,178,800 | — | — | — | — | — |
| 2022-03-11 | $32.23 | $32.23 | $30.92 | $31.55 | 8,745,700 | — | — | — | — | — |
| 2022-03-10 | $31.97 | $33.06 | $31.44 | $32.04 | 1,286,500 | — | — | — | — | — |
| 2022-03-09 | $31.33 | $33.61 | $31.33 | $32.74 | 1,717,600 | — | — | — | — | — |
| 2022-03-08 | $29.84 | $32.32 | $28.72 | $30.67 | 1,507,700 | — | — | — | — | — |
| 2022-03-07 | $34.22 | $34.37 | $29.83 | $29.90 | 3,477,900 | — | — | — | — | — |
| 2022-03-04 | $31.77 | $32.30 | $30.33 | $30.80 | 1,200,500 | — | — | — | — | — |
| 2022-03-03 | $33.60 | $33.60 | $32.10 | $32.37 | 647,200 | — | — | — | — | — |
| 2022-03-02 | $33.46 | $34.33 | $32.60 | $33.59 | 1,619,500 | — | — | — | — | — |
| 2022-03-01 | $35.97 | $36.08 | $32.84 | $33.25 | 985,900 | — | — | — | — | — |
| 2022-02-28 | $35.63 | $36.59 | $34.80 | $36.11 | 1,133,700 | — | — | — | — | — |
| 2022-02-25 | $36.06 | $36.50 | $34.88 | $35.80 | 1,433,100 | — | — | — | — | — |
| 2022-02-24 | $34.07 | $36.00 | $33.56 | $35.88 | 1,859,000 | — | — | — | — | — |
| 2022-02-23 | $37.57 | $38.00 | $35.48 | $35.64 | 745,600 | — | — | — | — | — |
| 2022-02-22 | $36.52 | $37.74 | $36.42 | $36.84 | 816,400 | — | — | — | — | — |
| 2022-02-18 | $40.12 | $40.84 | $38.34 | $38.40 | 552,100 | — | — | — | — | — |
| 2022-02-17 | $41.14 | $41.60 | $39.86 | $40.48 | 917,200 | — | — | — | — | — |
| 2022-02-16 | $42.44 | $42.53 | $41.15 | $41.70 | 964,900 | — | — | — | — | — |
| 2022-02-15 | $43.51 | $44.48 | $42.74 | $43.23 | 1,409,800 | — | — | — | — | — |
| 2022-02-14 | $41.99 | $44.24 | $41.88 | $42.92 | 606,700 | — | — | — | — | — |
| 2022-02-11 | $44.91 | $45.83 | $43.08 | $43.34 | 766,900 | — | — | — | — | — |
| 2022-02-10 | $45.25 | $47.80 | $44.22 | $44.47 | 1,131,500 | — | — | — | — | — |
| 2022-02-09 | $46.12 | $46.70 | $45.10 | $46.00 | 1,290,800 | — | — | — | — | — |
| 2022-02-08 | $41.10 | $47.40 | $41.04 | $45.79 | 2,266,400 | — | — | — | — | — |
| 2022-02-07 | $41.90 | $45.86 | $40.11 | $43.61 | 6,229,800 | — | — | — | — | — |
| 2022-02-04 | $61.70 | $64.45 | $60.81 | $63.58 | 646,400 | — | — | — | — | — |
| 2022-02-03 | $62.54 | $65.62 | $60.88 | $61.18 | 428,200 | — | — | — | — | — |
| 2022-02-02 | $65.01 | $66.61 | $63.50 | $64.34 | 386,200 | — | — | — | — | — |
| 2022-02-01 | $64.00 | $65.14 | $62.40 | $64.87 | 444,800 | — | — | — | — | — |
| 2022-01-31 | $60.20 | $63.81 | $60.16 | $63.49 | 526,600 | — | — | — | — | — |
| 2022-01-28 | $59.03 | $59.84 | $56.32 | $59.73 | 407,800 | — | — | — | — | — |
| 2022-01-27 | $60.71 | $62.66 | $58.39 | $58.95 | 637,300 | — | — | — | — | — |
| 2022-01-26 | $64.15 | $64.15 | $58.76 | $59.24 | 480,400 | — | — | — | — | — |
| 2022-01-25 | $61.40 | $63.17 | $59.96 | $61.25 | 510,300 | — | — | — | — | — |
| 2022-01-24 | $57.93 | $62.14 | $57.01 | $62.02 | 888,800 | — | — | — | — | — |
| 2022-01-21 | $61.54 | $64.08 | $59.83 | $60.05 | 771,400 | — | — | — | — | — |
| 2022-01-20 | $65.00 | $68.13 | $62.42 | $62.87 | 809,000 | — | — | — | — | — |
| 2022-01-19 | $71.15 | $71.93 | $63.42 | $63.51 | 1,080,900 | — | — | — | — | — |
| 2022-01-18 | $68.00 | $72.08 | $67.50 | $70.43 | 708,100 | — | — | — | — | — |
| 2022-01-14 | $70.97 | $73.76 | $68.03 | $69.49 | 783,700 | — | — | — | — | — |
| 2022-01-13 | $78.82 | $79.18 | $75.03 | $75.45 | 699,500 | — | — | — | — | — |
| 2022-01-12 | $83.73 | $84.90 | $78.32 | $78.48 | 597,000 | — | — | — | — | — |
| 2022-01-11 | $78.54 | $83.64 | $77.20 | $82.92 | 446,900 | — | — | — | — | — |
| 2022-01-10 | $76.15 | $78.86 | $74.07 | $78.52 | 562,700 | — | — | — | — | — |
| 2022-01-07 | $77.74 | $81.75 | $76.93 | $79.01 | 368,400 | — | — | — | — | — |
| 2022-01-06 | $78.00 | $80.80 | $75.86 | $78.25 | 295,500 | — | — | — | — | — |
| 2022-01-05 | $81.95 | $83.80 | $78.66 | $78.83 | 529,100 | — | — | — | — | — |
| 2022-01-04 | $80.76 | $83.95 | $80.51 | $82.92 | 566,100 | — | — | — | — | — |
| 2022-01-03 | $77.15 | $80.91 | $77.15 | $80.21 | 412,300 | — | — | — | — | — |
| 2021-12-31 | $77.39 | $78.36 | $76.21 | $76.64 | 348,400 | — | — | — | — | — |
| 2021-12-30 | $76.37 | $79.29 | $76.00 | $77.59 | 276,700 | — | — | — | — | — |
| 2021-12-29 | $77.65 | $78.05 | $75.22 | $76.59 | 294,100 | — | — | — | — | — |
| 2021-12-28 | $79.67 | $79.67 | $76.42 | $77.21 | 331,000 | — | — | — | — | — |
| 2021-12-27 | $78.80 | $80.14 | $76.46 | $79.70 | 371,500 | — | — | — | — | — |
| 2021-12-23 | $72.72 | $79.04 | $71.98 | $78.92 | 718,800 | — | — | — | — | — |
| 2021-12-22 | $72.04 | $73.39 | $70.86 | $72.24 | 539,600 | — | — | — | — | — |
| 2021-12-21 | $71.33 | $72.75 | $70.09 | $71.71 | 677,600 | — | — | — | — | — |
| 2021-12-20 | $70.00 | $72.33 | $69.50 | $70.59 | 530,700 | — | — | — | — | — |
| 2021-12-17 | $72.33 | $72.72 | $69.28 | $72.50 | 1,282,600 | — | — | — | — | — |
| 2021-12-16 | $73.11 | $75.50 | $70.79 | $72.85 | 1,112,000 | — | — | — | — | — |
| 2021-12-15 | $71.10 | $71.85 | $63.00 | $69.20 | 3,081,600 | — | — | — | — | — |
| 2021-12-14 | $77.86 | $79.26 | $76.87 | $78.08 | 779,500 | — | — | — | — | — |
| 2021-12-13 | $76.82 | $79.67 | $75.31 | $79.36 | 820,700 | — | — | — | — | — |
| 2021-12-10 | $75.00 | $77.35 | $75.00 | $76.82 | 467,600 | — | — | — | — | — |
| 2021-12-09 | $76.23 | $78.49 | $73.18 | $74.01 | 729,900 | — | — | — | — | — |
| 2021-12-08 | $76.01 | $77.09 | $73.37 | $76.08 | 420,400 | — | — | — | — | — |
| 2021-12-07 | $76.26 | $79.50 | $75.74 | $76.91 | 528,400 | — | — | — | — | — |
| 2021-12-06 | $71.84 | $73.21 | $68.80 | $71.97 | 457,800 | — | — | — | — | — |
| 2021-12-03 | $70.63 | $72.75 | $66.56 | $72.52 | 772,900 | — | — | — | — | — |
| 2021-12-02 | $71.50 | $73.47 | $69.36 | $70.63 | 802,600 | — | — | — | — | — |
| 2021-12-01 | $77.47 | $77.47 | $71.73 | $71.82 | 895,200 | — | — | — | — | — |
| 2021-11-30 | $77.30 | $77.98 | $73.17 | $75.18 | 821,300 | — | — | — | — | — |
| 2021-11-29 | $78.19 | $79.32 | $75.93 | $77.66 | 389,000 | — | — | — | — | — |
| 2021-11-26 | $78.10 | $80.50 | $75.82 | $77.07 | 324,200 | — | — | — | — | — |
| 2021-11-24 | $76.12 | $81.13 | $74.10 | $79.58 | 764,400 | — | — | — | — | — |
| 2021-11-23 | $82.64 | $85.09 | $76.52 | $78.27 | 1,622,100 | — | — | — | — | — |
| 2021-11-22 | $92.00 | $93.80 | $82.01 | $82.59 | 3,239,600 | — | — | — | — | — |
| 2021-11-19 | $102.86 | $105.56 | $102.51 | $104.06 | 342,800 | — | — | — | — | — |
| 2021-11-18 | $106.09 | $106.14 | $101.01 | $103.07 | 355,000 | — | — | — | — | — |
| 2021-11-17 | $107.55 | $109.05 | $104.10 | $106.00 | 377,700 | — | — | — | — | — |
| 2021-11-16 | $105.08 | $108.97 | $104.03 | $108.77 | 304,700 | — | — | — | — | — |
| 2021-11-15 | $105.82 | $106.54 | $103.03 | $105.66 | 279,400 | — | — | — | — | — |
| 2021-11-12 | $100.48 | $105.55 | $100.30 | $105.02 | 566,200 | — | — | — | — | — |
| 2021-11-11 | $102.45 | $104.08 | $99.31 | $101.96 | 281,600 | — | — | — | — | — |
| 2021-11-10 | $103.64 | $105.11 | $101.34 | $101.76 | 352,100 | — | — | — | — | — |
| 2021-11-09 | $104.31 | $106.97 | $104.03 | $104.99 | 224,100 | — | — | — | — | — |
| 2021-11-08 | $106.94 | $108.64 | $105.06 | $105.18 | 311,000 | — | — | — | — | — |
| 2021-11-05 | $111.33 | $112.19 | $106.00 | $107.12 | 452,800 | — | — | — | — | — |
| 2021-11-04 | $112.55 | $114.85 | $109.64 | $109.86 | 310,500 | — | — | — | — | — |
| 2021-11-03 | $108.04 | $113.54 | $107.20 | $112.96 | 494,700 | — | — | — | — | — |
| 2021-11-02 | $106.52 | $108.78 | $104.67 | $108.14 | 231,000 | — | — | — | — | — |
| 2021-11-01 | $106.01 | $108.38 | $103.43 | $106.42 | 418,000 | — | — | — | — | — |
| 2021-10-29 | $100.71 | $105.32 | $100.61 | $105.13 | 277,700 | — | — | — | — | — |
| 2021-10-28 | $99.28 | $104.61 | $99.28 | $101.84 | 320,700 | — | — | — | — | — |
| 2021-10-27 | $98.01 | $99.89 | $96.68 | $98.16 | 366,100 | — | — | — | — | — |
| 2021-10-26 | $97.86 | $99.90 | $96.56 | $98.08 | 565,900 | — | — | — | — | — |
| 2021-10-25 | $94.93 | $96.95 | $94.82 | $96.79 | 370,200 | — | — | — | — | — |
| 2021-10-22 | $94.45 | $96.02 | $93.71 | $94.55 | 194,700 | — | — | — | — | — |
| 2021-10-21 | $93.34 | $94.89 | $93.21 | $94.69 | 140,400 | — | — | — | — | — |
| 2021-10-20 | $93.93 | $95.50 | $92.39 | $93.92 | 193,100 | — | — | — | — | — |
| 2021-10-19 | $92.90 | $93.83 | $91.72 | $93.59 | 208,000 | — | — | — | — | — |
| 2021-10-18 | $90.79 | $92.78 | $90.31 | $92.28 | 256,500 | — | — | — | — | — |
| 2021-10-15 | $93.58 | $93.86 | $91.65 | $91.68 | 461,300 | — | — | — | — | — |
| 2021-10-14 | $91.65 | $94.81 | $91.01 | $92.57 | 249,200 | — | — | — | — | — |
| 2021-10-13 | $88.09 | $92.74 | $88.09 | $91.49 | 404,600 | — | — | — | — | — |
| 2021-10-12 | $86.56 | $88.12 | $85.32 | $87.59 | 538,100 | — | — | — | — | — |
| 2021-10-11 | $85.00 | $87.61 | $84.99 | $85.57 | 222,000 | — | — | — | — | — |
| 2021-10-08 | $85.86 | $86.92 | $84.07 | $86.01 | 527,600 | — | — | — | — | — |
| 2021-10-07 | $86.10 | $88.27 | $85.00 | $85.18 | 645,200 | — | — | — | — | — |
| 2021-10-06 | $86.38 | $86.53 | $82.29 | $85.19 | 509,000 | — | — | — | — | — |
| 2021-10-05 | $87.11 | $88.43 | $84.12 | $85.78 | 1,000,600 | — | — | — | — | — |
| 2021-10-04 | $90.90 | $92.55 | $86.27 | $86.92 | 541,300 | — | — | — | — | — |
| 2021-10-01 | $97.42 | $97.42 | $91.02 | $91.28 | 480,700 | — | — | — | — | — |
| 2021-09-30 | $100.46 | $101.68 | $95.43 | $96.11 | 616,800 | — | — | — | — | — |
| 2021-09-29 | $102.02 | $103.69 | $100.32 | $100.83 | 247,300 | — | — | — | — | — |
| 2021-09-28 | $102.00 | $103.26 | $99.38 | $101.51 | 348,100 | — | — | — | — | — |
| 2021-09-27 | $102.51 | $103.71 | $99.36 | $103.42 | 227,500 | — | — | — | — | — |
| 2021-09-24 | $103.33 | $104.63 | $101.58 | $103.40 | 201,200 | — | — | — | — | — |
| 2021-09-23 | $103.24 | $104.60 | $102.35 | $103.91 | 131,200 | — | — | — | — | — |
| 2021-09-22 | $101.95 | $103.51 | $101.29 | $102.07 | 139,000 | — | — | — | — | — |
| 2021-09-21 | $102.35 | $102.64 | $99.63 | $101.27 | 131,800 | — | — | — | — | — |
| 2021-09-20 | $102.17 | $103.15 | $99.09 | $100.90 | 235,800 | — | — | — | — | — |
| 2021-09-17 | $105.76 | $106.94 | $103.54 | $105.73 | 633,300 | — | — | — | — | — |
| 2021-09-16 | $108.20 | $108.20 | $103.94 | $105.14 | 196,800 | — | — | — | — | — |
| 2021-09-15 | $103.97 | $109.83 | $102.91 | $108.64 | 408,000 | — | — | — | — | — |
| 2021-09-14 | $105.94 | $105.96 | $101.43 | $103.28 | 336,400 | — | — | — | — | — |
| 2021-09-13 | $100.60 | $105.43 | $97.66 | $105.37 | 528,900 | — | — | — | — | — |
| 2021-09-10 | $105.20 | $106.56 | $99.80 | $100.08 | 312,200 | — | — | — | — | — |
| 2021-09-09 | $106.49 | $106.58 | $103.28 | $105.43 | 210,200 | — | — | — | — | — |
| 2021-09-08 | $108.00 | $108.44 | $103.82 | $103.98 | 328,800 | — | — | — | — | — |
| 2021-09-07 | $111.53 | $112.51 | $108.29 | $108.94 | 257,300 | — | — | — | — | — |
| 2021-09-03 | $112.36 | $113.88 | $110.85 | $111.53 | 160,900 | — | — | — | — | — |
| 2021-09-02 | $113.61 | $114.44 | $111.66 | $112.71 | 234,200 | — | — | — | — | — |
| 2021-09-01 | $109.58 | $113.00 | $108.14 | $113.00 | 393,100 | — | — | — | — | — |
| 2021-08-31 | $111.60 | $111.94 | $107.71 | $108.44 | 547,200 | — | — | — | — | — |
| 2021-08-30 | $112.88 | $113.53 | $111.54 | $112.01 | 222,000 | — | — | — | — | — |
| 2021-08-27 | $106.50 | $113.87 | $105.57 | $113.05 | 356,200 | — | — | — | — | — |
| 2021-08-26 | $109.45 | $110.61 | $105.25 | $105.56 | 431,100 | — | — | — | — | — |
| 2021-08-25 | $115.16 | $115.81 | $109.72 | $109.73 | 313,900 | — | — | — | — | — |
| 2021-08-24 | $113.65 | $115.50 | $112.76 | $115.26 | 193,200 | — | — | — | — | — |
| 2021-08-23 | $109.53 | $113.38 | $109.20 | $112.85 | 221,000 | — | — | — | — | — |
| 2021-08-20 | $108.26 | $110.00 | $105.97 | $108.81 | 386,700 | — | — | — | — | — |
| 2021-08-19 | $109.71 | $111.13 | $106.74 | $108.72 | 473,800 | — | — | — | — | — |
| 2021-08-18 | $111.64 | $114.71 | $111.08 | $111.56 | 918,500 | — | — | — | — | — |
| 2021-08-17 | $111.83 | $113.60 | $109.22 | $112.03 | 280,500 | — | — | — | — | — |
| 2021-08-16 | $115.00 | $116.38 | $112.55 | $113.46 | 194,900 | — | — | — | — | — |
| 2021-08-13 | $118.88 | $118.88 | $115.40 | $116.00 | 167,800 | — | — | — | — | — |
| 2021-08-12 | $120.00 | $121.80 | $117.88 | $119.36 | 292,300 | — | — | — | — | — |
| 2021-08-11 | $118.88 | $120.83 | $116.59 | $119.94 | 387,100 | — | — | — | — | — |
| 2021-08-10 | $115.93 | $125.73 | $115.93 | $119.09 | 890,700 | — | — | — | — | — |
| 2021-08-09 | $107.98 | $119.01 | $107.58 | $114.55 | 781,800 | — | — | — | — | — |
| 2021-08-06 | $112.58 | $112.99 | $103.00 | $105.46 | 820,600 | — | — | — | — | — |
| 2021-08-05 | $106.34 | $113.92 | $105.70 | $112.58 | 451,900 | — | — | — | — | — |
| 2021-08-04 | $105.78 | $107.50 | $104.80 | $106.21 | 185,900 | — | — | — | — | — |
| 2021-08-03 | $106.75 | $106.76 | $102.61 | $106.72 | 268,200 | — | — | — | — | — |
| 2021-08-02 | $108.68 | $108.70 | $106.46 | $106.75 | 243,300 | — | — | — | — | — |
| 2021-07-30 | $105.93 | $108.83 | $105.83 | $107.51 | 206,100 | — | — | — | — | — |
| 2021-07-29 | $107.73 | $109.42 | $106.93 | $107.77 | 187,100 | — | — | — | — | — |
| 2021-07-28 | $105.84 | $108.76 | $105.43 | $107.14 | 270,700 | — | — | — | — | — |
| 2021-07-27 | $107.48 | $107.48 | $101.50 | $105.44 | 371,400 | — | — | — | — | — |
| 2021-07-26 | $107.99 | $109.50 | $106.54 | $107.96 | 218,500 | — | — | — | — | — |
| 2021-07-23 | $107.23 | $108.38 | $105.06 | $107.61 | 221,500 | — | — | — | — | — |
| 2021-07-22 | $109.67 | $110.00 | $106.01 | $106.87 | 233,100 | — | — | — | — | — |
| 2021-07-21 | $107.79 | $109.62 | $107.14 | $109.00 | 327,100 | — | — | — | — | — |
| 2021-07-20 | $109.28 | $109.99 | $106.91 | $107.59 | 381,300 | — | — | — | — | — |
| 2021-07-19 | $105.34 | $110.60 | $104.01 | $108.22 | 289,000 | — | — | — | — | — |
| 2021-07-16 | $109.28 | $109.82 | $107.00 | $108.22 | 393,000 | — | — | — | — | — |
| 2021-07-15 | $109.08 | $110.64 | $106.76 | $108.33 | 288,700 | — | — | — | — | — |
| 2021-07-14 | $114.07 | $114.07 | $109.24 | $109.83 | 351,000 | — | — | — | — | — |
| 2021-07-13 | $114.85 | $115.98 | $112.99 | $113.07 | 279,200 | — | — | — | — | — |
| 2021-07-12 | $114.41 | $114.82 | $112.64 | $114.67 | 355,000 | — | — | — | — | — |
| 2021-07-09 | $116.55 | $116.55 | $112.59 | $114.41 | 431,100 | — | — | — | — | — |
| 2021-07-08 | $112.48 | $116.49 | $111.47 | $114.41 | 507,000 | — | — | — | — | — |
| 2021-07-07 | $122.50 | $123.43 | $116.13 | $116.72 | 1,198,700 | — | — | — | — | — |
| 2021-07-06 | $124.50 | $126.40 | $122.06 | $124.32 | 6,789,300 | — | — | — | — | — |
| 2021-07-02 | $122.06 | $127.80 | $119.16 | $123.74 | 3,623,100 | — | — | — | — | — |
| 2021-07-01 | $105.90 | $110.14 | $104.71 | $108.57 | 381,600 | — | — | — | — | — |
| 2021-06-30 | $108.49 | $108.83 | $105.61 | $106.71 | 897,000 | — | — | — | — | — |
| 2021-06-29 | $111.69 | $111.69 | $106.72 | $109.09 | 348,700 | — | — | — | — | — |
| 2021-06-28 | $113.42 | $114.83 | $110.64 | $111.88 | 242,600 | — | — | — | — | — |
| 2021-06-25 | $114.72 | $114.72 | $110.99 | $111.94 | 1,950,500 | — | — | — | — | — |
| 2021-06-24 | $111.38 | $117.54 | $110.01 | $114.01 | 506,800 | — | — | — | — | — |
| 2021-06-23 | $111.21 | $111.51 | $108.91 | $109.48 | 434,300 | — | — | — | — | — |
| 2021-06-22 | $110.42 | $112.31 | $109.40 | $110.28 | 464,500 | — | — | — | — | — |
| 2021-06-21 | $108.88 | $111.67 | $107.06 | $111.12 | 292,900 | — | — | — | — | — |
| 2021-06-18 | $111.61 | $113.25 | $108.35 | $109.14 | 484,500 | — | — | — | — | — |
| 2021-06-17 | $113.42 | $115.37 | $112.44 | $112.92 | 300,500 | — | — | — | — | — |
| 2021-06-16 | $113.44 | $115.00 | $111.69 | $114.07 | 363,800 | — | — | — | — | — |
| 2021-06-15 | $114.70 | $114.86 | $111.51 | $113.84 | 402,500 | — | — | — | — | — |
| 2021-06-14 | $118.00 | $118.50 | $114.65 | $115.19 | 261,800 | — | — | — | — | — |
| 2021-06-11 | $116.50 | $117.02 | $115.35 | $116.88 | 270,100 | — | — | — | — | — |
| 2021-06-10 | $114.56 | $117.02 | $114.00 | $116.13 | 264,700 | — | — | — | — | — |
| 2021-06-09 | $119.79 | $120.00 | $115.04 | $115.34 | 434,000 | — | — | — | — | — |
| 2021-06-08 | $114.70 | $120.00 | $114.65 | $119.79 | 686,900 | — | — | — | — | — |
| 2021-06-07 | $108.07 | $115.21 | $108.00 | $113.46 | 707,800 | — | — | — | — | — |
| 2021-06-04 | $103.45 | $109.49 | $102.20 | $108.36 | 871,800 | — | — | — | — | — |
| 2021-06-03 | $98.87 | $102.44 | $96.00 | $101.58 | 444,200 | — | — | — | — | — |
| 2021-06-02 | $96.66 | $100.86 | $95.25 | $100.34 | 554,600 | — | — | — | — | — |
| 2021-06-01 | $96.12 | $98.32 | $95.00 | $96.25 | 265,600 | — | — | — | — | — |
| 2021-05-28 | $95.65 | $96.07 | $93.20 | $95.13 | 252,100 | — | — | — | — | — |
| 2021-05-27 | $91.85 | $96.74 | $91.40 | $95.29 | 545,200 | — | — | — | — | — |
| 2021-05-26 | $90.57 | $92.08 | $89.90 | $91.89 | 325,200 | — | — | — | — | — |
| 2021-05-25 | $90.00 | $92.53 | $88.85 | $90.11 | 424,400 | — | — | — | — | — |
| 2021-05-24 | $85.73 | $89.82 | $85.23 | $89.41 | 429,000 | — | — | — | — | — |
| 2021-05-21 | $86.56 | $87.17 | $83.73 | $85.23 | 218,000 | — | — | — | — | — |
| 2021-05-20 | $83.68 | $85.98 | $83.00 | $85.10 | 285,200 | — | — | — | — | — |
| 2021-05-19 | $81.60 | $84.67 | $79.70 | $82.88 | 405,100 | — | — | — | — | — |
| 2021-05-18 | $86.19 | $86.60 | $84.19 | $84.62 | 426,300 | — | — | — | — | — |
| 2021-05-17 | $83.14 | $84.77 | $80.91 | $83.33 | 249,800 | — | — | — | — | — |
| 2021-05-14 | $82.97 | $86.13 | $81.84 | $84.70 | 305,100 | — | — | — | — | — |
| 2021-05-13 | $82.15 | $85.00 | $79.53 | $82.26 | 392,800 | — | — | — | — | — |
| 2021-05-12 | $83.68 | $85.20 | $81.26 | $81.63 | 553,200 | — | — | — | — | — |
| 2021-05-11 | $81.22 | $87.00 | $80.75 | $85.58 | 452,400 | — | — | — | — | — |
| 2021-05-10 | $88.88 | $90.73 | $84.26 | $88.72 | 567,900 | — | — | — | — | — |
| 2021-05-07 | $89.22 | $92.91 | $89.03 | $89.42 | 355,500 | — | — | — | — | — |
| 2021-05-06 | $92.27 | $93.84 | $87.03 | $88.77 | 488,900 | — | — | — | — | — |
| 2021-05-05 | $93.53 | $95.12 | $92.12 | $93.25 | 391,100 | — | — | — | — | — |
| 2021-05-04 | $94.46 | $96.49 | $89.20 | $92.68 | 513,700 | — | — | — | — | — |
| 2021-05-03 | $96.71 | $97.07 | $94.12 | $96.12 | 365,100 | — | — | — | — | — |
| 2021-04-30 | $96.00 | $97.74 | $94.65 | $96.41 | 389,500 | — | — | — | — | — |
| 2021-04-29 | $98.25 | $98.50 | $94.50 | $97.01 | 329,600 | — | — | — | — | — |
| 2021-04-28 | $97.46 | $98.75 | $95.36 | $98.04 | 273,500 | — | — | — | — | — |
| 2021-04-27 | $99.25 | $99.97 | $96.82 | $98.64 | 323,800 | — | — | — | — | — |
| 2021-04-26 | $92.14 | $99.76 | $92.14 | $99.10 | 538,300 | — | — | — | — | — |
| 2021-04-23 | $93.06 | $93.32 | $89.77 | $90.98 | 504,500 | — | — | — | — | — |
| 2021-04-22 | $91.77 | $97.31 | $89.05 | $93.06 | 461,200 | — | — | — | — | — |
| 2021-04-21 | $89.06 | $91.86 | $86.20 | $91.24 | 433,800 | — | — | — | — | — |
| 2021-04-20 | $90.34 | $91.96 | $88.25 | $89.80 | 379,000 | — | — | — | — | — |
| 2021-04-19 | $97.51 | $100.22 | $89.15 | $91.17 | 461,200 | — | — | — | — | — |
| 2021-04-16 | $98.96 | $101.88 | $97.64 | $99.49 | 503,400 | — | — | — | — | — |
| 2021-04-15 | $97.16 | $98.50 | $94.38 | $98.36 | 257,000 | — | — | — | — | — |
| 2021-04-14 | $94.87 | $98.62 | $93.91 | $95.93 | 265,200 | — | — | — | — | — |
| 2021-04-13 | $95.91 | $98.19 | $92.73 | $94.26 | 277,400 | — | — | — | — | — |
| 2021-04-12 | $95.06 | $99.14 | $92.12 | $96.51 | 752,600 | — | — | — | — | — |
| 2021-04-09 | $93.00 | $93.44 | $90.80 | $92.70 | 382,600 | — | — | — | — | — |
| 2021-04-08 | $94.59 | $95.20 | $92.24 | $94.17 | 335,800 | — | — | — | — | — |
| 2021-04-07 | $99.29 | $99.29 | $93.55 | $94.33 | 367,200 | — | — | — | — | — |
| 2021-04-06 | $93.75 | $99.71 | $93.71 | $96.94 | 368,500 | — | — | — | — | — |
| 2021-04-05 | $97.55 | $97.55 | $91.86 | $94.66 | 549,100 | — | — | — | — | — |
| 2021-04-01 | $92.46 | $96.89 | $91.42 | $93.34 | 449,500 | — | — | — | — | — |
| 2021-03-31 | $87.03 | $91.07 | $86.28 | $89.58 | 659,400 | — | — | — | — | — |
| 2021-03-30 | $83.60 | $86.46 | $80.80 | $85.45 | 540,000 | — | — | — | — | — |
| 2021-03-29 | $87.61 | $88.00 | $81.33 | $84.14 | 770,400 | — | — | — | — | — |
| 2021-03-26 | $93.13 | $94.99 | $83.76 | $89.03 | 749,300 | — | — | — | — | — |
| 2021-03-25 | $87.75 | $93.03 | $85.61 | $92.58 | 478,300 | — | — | — | — | — |
| 2021-03-24 | $100.55 | $101.60 | $90.83 | $91.24 | 492,700 | — | — | — | — | — |
| 2021-03-23 | $104.40 | $106.26 | $98.79 | $99.80 | 322,500 | — | — | — | — | — |
| 2021-03-22 | $103.25 | $106.80 | $100.36 | $105.43 | 321,900 | — | — | — | — | — |
| 2021-03-19 | $99.92 | $105.58 | $98.73 | $102.59 | 730,200 | — | — | — | — | — |
| 2021-03-18 | $106.29 | $107.24 | $100.37 | $101.09 | 359,800 | — | — | — | — | — |
| 2021-03-17 | $105.15 | $110.89 | $102.86 | $109.32 | 378,600 | — | — | — | — | — |
| 2021-03-16 | $113.00 | $113.81 | $106.00 | $109.35 | 414,300 | — | — | — | — | — |
| 2021-03-15 | $111.23 | $115.01 | $110.81 | $112.25 | 496,000 | — | — | — | — | — |
| 2021-03-12 | $107.06 | $112.80 | $106.92 | $112.34 | 447,000 | — | — | — | — | — |
| 2021-03-11 | $109.15 | $113.66 | $104.50 | $112.61 | 856,500 | — | — | — | — | — |
| 2021-03-10 | $100.00 | $104.64 | $98.02 | $101.67 | 687,700 | — | — | — | — | — |
| 2021-03-09 | $89.62 | $98.05 | $89.05 | $95.33 | 843,900 | — | — | — | — | — |
| 2021-03-08 | $90.09 | $92.83 | $84.47 | $85.29 | 625,300 | — | — | — | — | — |
| 2021-03-05 | $95.24 | $95.44 | $83.03 | $90.74 | 1,308,200 | — | — | — | — | — |
| 2021-03-04 | $101.48 | $104.98 | $90.23 | $93.55 | 1,340,300 | — | — | — | — | — |
| 2021-03-03 | $112.20 | $112.47 | $102.08 | $103.06 | 555,400 | — | — | — | — | — |
| 2021-03-02 | $118.17 | $119.21 | $111.11 | $112.26 | 550,700 | — | — | — | — | — |
| 2021-03-01 | $115.42 | $120.95 | $114.72 | $117.72 | 623,300 | — | — | — | — | — |
| 2021-02-26 | $106.05 | $113.98 | $104.46 | $111.22 | 601,800 | — | — | — | — | — |
| 2021-02-25 | $110.48 | $111.72 | $103.51 | $105.44 | 629,000 | — | — | — | — | — |
| 2021-02-24 | $115.53 | $115.53 | $107.64 | $111.12 | 578,200 | — | — | — | — | — |
| 2021-02-23 | $109.63 | $115.53 | $99.01 | $114.35 | 1,130,300 | — | — | — | — | — |
| 2021-02-22 | $125.69 | $126.78 | $117.10 | $117.86 | 776,200 | — | — | — | — | — |
| 2021-02-19 | $129.42 | $130.15 | $124.50 | $127.82 | 449,100 | — | — | — | — | — |
| 2021-02-18 | $120.50 | $124.75 | $118.80 | $122.97 | 437,500 | — | — | — | — | — |
| 2021-02-17 | $122.35 | $127.27 | $120.58 | $124.76 | 547,000 | — | — | — | — | — |
| 2021-02-16 | $136.27 | $139.00 | $121.52 | $124.95 | 1,113,300 | — | — | — | — | — |
| 2021-02-12 | $129.16 | $133.92 | $124.87 | $133.43 | 632,500 | — | — | — | — | — |
| 2021-02-11 | $129.47 | $130.40 | $123.45 | $129.16 | 633,300 | — | — | — | — | — |
| 2021-02-10 | $122.49 | $130.97 | $121.21 | $127.12 | 924,200 | — | — | — | — | — |
| 2021-02-09 | $120.00 | $125.31 | $119.59 | $120.88 | 782,000 | — | — | — | — | — |
| 2021-02-08 | $126.44 | $131.80 | $111.65 | $120.76 | 1,904,200 | — | — | — | — | — |
| 2021-02-05 | $118.91 | $125.72 | $118.23 | $125.67 | 791,100 | — | — | — | — | — |
| 2021-02-04 | $117.27 | $119.23 | $114.88 | $118.69 | 712,500 | — | — | — | — | — |
| 2021-02-03 | $118.18 | $120.00 | $115.14 | $116.16 | 748,600 | — | — | — | — | — |
| 2021-02-02 | $118.23 | $118.73 | $113.00 | $117.94 | 458,900 | — | — | — | — | — |
| 2021-02-01 | $114.36 | $117.71 | $113.38 | $115.85 | 368,600 | — | — | — | — | — |
| 2021-01-29 | $117.09 | $120.45 | $111.63 | $111.91 | 709,900 | — | — | — | — | — |
| 2021-01-28 | $114.86 | $121.12 | $114.00 | $117.79 | 730,500 | — | — | — | — | — |
| 2021-01-27 | $114.72 | $120.00 | $111.50 | $113.98 | 832,300 | — | — | — | — | — |
| 2021-01-26 | $119.40 | $120.72 | $116.52 | $119.00 | 661,100 | — | — | — | — | — |
| 2021-01-25 | $126.36 | $129.09 | $116.22 | $119.17 | 677,200 | — | — | — | — | — |
| 2021-01-22 | $118.23 | $125.14 | $118.00 | $124.71 | 416,600 | — | — | — | — | — |
| 2021-01-21 | $120.00 | $121.53 | $115.76 | $121.35 | 576,800 | — | — | — | — | — |
| 2021-01-20 | $121.23 | $124.70 | $117.06 | $118.73 | 506,700 | — | — | — | — | — |
| 2021-01-19 | $124.40 | $126.12 | $114.47 | $119.05 | 782,800 | — | — | — | — | — |
| 2021-01-15 | $114.46 | $120.86 | $113.81 | $120.25 | 1,056,400 | — | — | — | — | — |
| 2021-01-14 | $104.32 | $115.14 | $104.23 | $113.98 | 1,135,600 | — | — | — | — | — |
| 2021-01-13 | $107.47 | $107.47 | $101.12 | $101.53 | 590,700 | — | — | — | — | — |
| 2021-01-12 | $101.52 | $106.75 | $100.28 | $104.80 | 692,500 | — | — | — | — | — |
| 2021-01-11 | $99.02 | $101.27 | $95.23 | $98.64 | 1,065,300 | — | — | — | — | — |
| 2021-01-08 | $111.00 | $114.23 | $101.39 | $102.74 | 1,016,700 | — | — | — | — | — |
| 2021-01-07 | $107.19 | $113.89 | $105.91 | $112.48 | 575,000 | — | — | — | — | — |
| 2021-01-06 | $104.01 | $105.14 | $101.05 | $104.09 | 586,300 | — | — | — | — | — |
| 2021-01-05 | $100.80 | $106.51 | $100.40 | $104.91 | 405,100 | — | — | — | — | — |
| 2021-01-04 | $101.46 | $102.60 | $96.78 | $101.78 | 686,000 | — | — | — | — | — |
| 2020-12-31 | $102.11 | $104.07 | $100.19 | $100.48 | 413,500 | — | — | — | — | — |
| 2020-12-30 | $100.85 | $105.11 | $100.19 | $102.39 | 347,100 | — | — | — | — | — |
| 2020-12-29 | $103.80 | $104.98 | $96.64 | $100.53 | 500,200 | — | — | — | — | — |
| 2020-12-28 | $108.03 | $108.03 | $101.11 | $103.66 | 435,300 | — | — | — | — | — |
| 2020-12-24 | $109.60 | $110.16 | $104.85 | $105.06 | 298,600 | — | — | — | — | — |
| 2020-12-23 | $113.10 | $113.50 | $107.75 | $108.15 | 799,400 | — | — | — | — | — |
| 2020-12-22 | $105.46 | $109.11 | $103.41 | $109.08 | 734,000 | — | — | — | — | — |
| 2020-12-21 | $102.33 | $102.39 | $95.00 | $102.23 | 874,200 | — | — | — | — | — |
| 2020-12-18 | $101.28 | $102.50 | $99.10 | $101.02 | 946,500 | — | — | — | — | — |
| 2020-12-17 | $95.75 | $103.08 | $94.58 | $102.50 | 1,122,300 | — | — | — | — | — |
| 2020-12-16 | $91.20 | $95.69 | $91.20 | $93.97 | 927,100 | — | — | — | — | — |
| 2020-12-15 | $89.50 | $92.13 | $88.81 | $91.02 | 531,100 | — | — | — | — | — |
| 2020-12-14 | $92.37 | $93.75 | $87.77 | $88.46 | 603,600 | — | — | — | — | — |
| 2020-12-11 | $88.86 | $90.64 | $87.05 | $90.22 | 399,800 | — | — | — | — | — |
| 2020-12-10 | $84.90 | $90.25 | $83.20 | $89.50 | 398,500 | — | — | — | — | — |
| 2020-12-09 | $88.10 | $89.68 | $85.49 | $87.78 | 405,700 | — | — | — | — | — |
| 2020-12-08 | $86.57 | $90.00 | $85.49 | $87.81 | 472,000 | — | — | — | — | — |
| 2020-12-07 | $92.03 | $93.49 | $85.00 | $85.23 | 963,500 | — | — | — | — | — |
| 2020-12-04 | $86.17 | $91.13 | $85.43 | $90.53 | 789,100 | — | — | — | — | — |
| 2020-12-03 | $83.75 | $87.08 | $83.30 | $86.05 | 613,600 | — | — | — | — | — |
| 2020-12-02 | $89.35 | $90.00 | $81.73 | $82.50 | 1,002,000 | — | — | — | — | — |
| 2020-12-01 | $94.11 | $94.92 | $88.00 | $91.74 | 1,208,200 | — | — | — | — | — |
| 2020-11-30 | $94.61 | $94.61 | $87.29 | $90.75 | 800,300 | — | — | — | — | — |
| 2020-11-27 | $85.88 | $92.27 | $85.51 | $90.60 | 430,800 | — | — | — | — | — |
| 2020-11-25 | $86.28 | $87.39 | $82.76 | $86.61 | 461,200 | — | — | — | — | — |
| 2020-11-24 | $84.00 | $88.28 | $82.95 | $86.72 | 624,800 | — | — | — | — | — |
| 2020-11-23 | $85.93 | $86.08 | $80.21 | $83.07 | 761,800 | — | — | — | — | — |
| 2020-11-20 | $78.69 | $84.40 | $78.00 | $84.07 | 1,664,600 | — | — | — | — | — |
| 2020-11-19 | $71.35 | $77.96 | $71.00 | $77.52 | 1,330,900 | — | — | — | — | — |
| 2020-11-18 | $71.80 | $75.62 | $70.06 | $70.65 | 1,259,300 | — | — | — | — | — |
| 2020-11-17 | $72.07 | $72.50 | $67.50 | $69.91 | 1,110,500 | — | — | — | — | — |
| 2020-11-16 | $74.79 | $79.84 | $70.80 | $72.53 | 1,397,500 | — | — | — | — | — |
| 2020-11-13 | $64.67 | $65.97 | $63.21 | $65.97 | 481,900 | — | — | — | — | — |
| 2020-11-12 | $65.08 | $65.77 | $63.47 | $64.00 | 323,700 | — | — | — | — | — |
| 2020-11-11 | $63.99 | $64.96 | $61.67 | $64.82 | 363,900 | — | — | — | — | — |
| 2020-11-10 | $62.67 | $64.23 | $59.36 | $63.09 | 886,800 | — | — | — | — | — |
| 2020-11-09 | $66.29 | $67.74 | $62.92 | $62.96 | 350,000 | — | — | — | — | — |
| 2020-11-06 | $62.02 | $64.48 | $60.83 | $63.82 | 335,500 | — | — | — | — | — |
| 2020-11-05 | $62.47 | $64.03 | $62.47 | $62.80 | 285,700 | — | — | — | — | — |
| 2020-11-04 | $60.33 | $62.19 | $58.17 | $61.32 | 380,200 | — | — | — | — | — |
| 2020-11-03 | $57.08 | $59.45 | $55.57 | $59.00 | 364,700 | — | — | — | — | — |
| 2020-11-02 | $55.70 | $57.70 | $54.54 | $55.99 | 409,900 | — | — | — | — | — |
| 2020-10-30 | $59.04 | $59.93 | $54.01 | $54.58 | 644,000 | — | — | — | — | — |
| 2020-10-29 | $58.91 | $62.58 | $57.69 | $59.49 | 612,600 | — | — | — | — | — |
| 2020-10-28 | $60.34 | $61.36 | $57.00 | $57.94 | 738,100 | — | — | — | — | — |
| 2020-10-27 | $65.96 | $66.39 | $62.68 | $63.35 | 368,400 | — | — | — | — | — |
| 2020-10-26 | $64.99 | $66.64 | $63.42 | $65.16 | 566,500 | — | — | — | — | — |
| 2020-10-23 | $63.90 | $66.39 | $63.16 | $65.20 | 1,219,300 | — | — | — | — | — |
| 2020-10-22 | $59.28 | $62.78 | $58.85 | $62.10 | 645,600 | — | — | — | — | — |
| 2020-10-21 | $58.25 | $60.20 | $57.92 | $58.91 | 455,200 | — | — | — | — | — |
| 2020-10-20 | $57.72 | $58.76 | $57.46 | $57.82 | 369,200 | — | — | — | — | — |
| 2020-10-19 | $57.23 | $58.97 | $57.11 | $57.57 | 481,500 | — | — | — | — | — |
| 2020-10-16 | $54.70 | $57.95 | $54.70 | $56.75 | 657,600 | — | — | — | — | — |
| 2020-10-15 | $52.33 | $53.90 | $51.22 | $53.28 | 534,000 | — | — | — | — | — |
| 2020-10-14 | $56.32 | $57.42 | $54.83 | $55.35 | 403,400 | — | — | — | — | — |
| 2020-10-13 | $56.18 | $56.71 | $54.61 | $55.69 | 495,600 | — | — | — | — | — |
| 2020-10-12 | $54.45 | $56.51 | $54.44 | $56.27 | 542,800 | — | — | — | — | — |
| 2020-10-09 | $52.85 | $54.47 | $52.45 | $53.76 | 382,700 | — | — | — | — | — |
| 2020-10-08 | $53.20 | $54.00 | $51.01 | $52.10 | 536,400 | — | — | — | — | — |
| 2020-10-07 | $50.00 | $53.70 | $50.00 | $52.84 | 722,200 | — | — | — | — | — |
| 2020-10-06 | $50.25 | $50.84 | $48.51 | $49.31 | 511,600 | — | — | — | — | — |
| 2020-10-05 | $49.25 | $51.23 | $49.07 | $50.00 | 561,600 | — | — | — | — | — |
| 2020-10-02 | $48.00 | $50.48 | $47.71 | $48.45 | 533,700 | — | — | — | — | — |
| 2020-10-01 | $49.50 | $50.45 | $49.20 | $49.74 | 613,400 | — | — | — | — | — |
| 2020-09-30 | $51.31 | $51.91 | $48.85 | $48.87 | 670,300 | — | — | — | — | — |
| 2020-09-29 | $51.35 | $52.18 | $50.09 | $51.52 | 534,600 | — | — | — | — | — |
| 2020-09-28 | $49.39 | $52.80 | $49.35 | $51.60 | 687,100 | — | — | — | — | — |
| 2020-09-25 | $47.38 | $49.29 | $47.17 | $48.05 | 760,800 | — | — | — | — | — |
| 2020-09-24 | $48.11 | $49.44 | $46.26 | $47.05 | 856,300 | — | — | — | — | — |
| 2020-09-23 | $51.14 | $52.43 | $48.71 | $48.82 | 776,000 | — | — | — | — | — |
| 2020-09-22 | $54.66 | $54.66 | $50.54 | $50.95 | 1,075,000 | — | — | — | — | — |
| 2020-09-21 | $53.31 | $54.80 | $51.72 | $54.38 | 650,700 | — | — | — | — | — |
| 2020-09-18 | $58.10 | $58.18 | $53.81 | $54.68 | 1,058,400 | — | — | — | — | — |
| 2020-09-17 | $59.50 | $59.80 | $53.52 | $56.99 | 1,409,300 | — | — | — | — | — |
| 2020-09-16 | $58.24 | $62.44 | $56.81 | $61.60 | 1,383,800 | — | — | — | — | — |
| 2020-09-15 | $54.25 | $59.00 | $54.25 | $57.91 | 683,500 | — | — | — | — | — |
| 2020-09-14 | $52.43 | $54.39 | $51.80 | $54.05 | 371,800 | — | — | — | — | — |
| 2020-09-11 | $53.91 | $54.00 | $50.70 | $51.52 | 413,600 | — | — | — | — | — |
| 2020-09-10 | $52.63 | $54.69 | $52.32 | $53.17 | 380,600 | — | — | — | — | — |
| 2020-09-09 | $51.44 | $52.44 | $50.10 | $52.12 | 1,025,900 | — | — | — | — | — |
| 2020-09-08 | $47.99 | $51.75 | $47.08 | $50.25 | 546,600 | — | — | — | — | — |
| 2020-09-04 | $50.87 | $52.40 | $45.86 | $49.83 | 734,000 | — | — | — | — | — |
| 2020-09-03 | $52.50 | $52.83 | $48.62 | $51.61 | 1,101,400 | — | — | — | — | — |
| 2020-09-02 | $56.21 | $57.00 | $52.60 | $53.65 | 651,800 | — | — | — | — | — |
| 2020-09-01 | $52.88 | $56.68 | $52.87 | $55.70 | 1,062,800 | — | — | — | — | — |
| 2020-08-31 | $54.44 | $54.46 | $51.97 | $53.20 | 395,000 | — | — | — | — | — |
| 2020-08-28 | $52.25 | $54.08 | $52.25 | $54.07 | 454,400 | — | — | — | — | — |
| 2020-08-27 | $52.00 | $52.47 | $50.31 | $51.57 | 420,300 | — | — | — | — | — |
| 2020-08-26 | $53.50 | $53.99 | $51.41 | $52.21 | 332,200 | — | — | — | — | — |
| 2020-08-25 | $53.18 | $53.98 | $52.02 | $53.68 | 392,700 | — | — | — | — | — |
| 2020-08-24 | $56.13 | $56.13 | $52.31 | $53.50 | 490,600 | — | — | — | — | — |
| 2020-08-21 | $55.34 | $55.74 | $54.08 | $55.39 | 499,300 | — | — | — | — | — |
| 2020-08-20 | $56.79 | $56.80 | $54.19 | $55.33 | 488,200 | — | — | — | — | — |
| 2020-08-19 | $56.00 | $57.40 | $53.64 | $54.19 | 507,000 | — | — | — | — | — |
| 2020-08-18 | $57.32 | $58.47 | $55.17 | $56.06 | 916,600 | — | — | — | — | — |
| 2020-08-17 | $52.91 | $57.30 | $52.48 | $56.70 | 869,500 | — | — | — | — | — |
| 2020-08-14 | $52.55 | $53.72 | $51.78 | $52.96 | 256,700 | — | — | — | — | — |
| 2020-08-13 | $53.31 | $55.19 | $52.50 | $52.80 | 807,700 | — | — | — | — | — |
| 2020-08-12 | $49.22 | $54.04 | $49.22 | $53.17 | 693,700 | — | — | — | — | — |
| 2020-08-11 | $49.15 | $50.65 | $47.31 | $48.69 | 824,200 | — | — | — | — | — |
| 2020-08-10 | $50.67 | $51.56 | $48.75 | $49.87 | 472,100 | — | — | — | — | — |
| 2020-08-07 | $52.39 | $53.68 | $49.30 | $50.33 | 712,900 | — | — | — | — | — |
| 2020-08-06 | $54.72 | $54.72 | $50.21 | $52.70 | 977,500 | — | — | — | — | — |
| 2020-08-05 | $54.00 | $55.69 | $52.71 | $54.42 | 1,924,000 | — | — | — | — | — |
| 2020-08-04 | $45.07 | $52.58 | $44.51 | $50.52 | 3,257,400 | — | — | — | — | — |
| 2020-08-03 | $40.00 | $41.79 | $39.88 | $41.48 | 975,000 | — | — | — | — | — |
| 2020-07-31 | $40.62 | $41.50 | $38.06 | $39.66 | 960,700 | — | — | — | — | — |
| 2020-07-30 | $39.02 | $40.45 | $37.93 | $40.18 | 557,400 | — | — | — | — | — |
| 2020-07-29 | $40.13 | $40.49 | $38.46 | $39.82 | 469,900 | — | — | — | — | — |
| 2020-07-28 | $39.60 | $40.56 | $39.00 | $39.62 | 399,400 | — | — | — | — | — |
| 2020-07-27 | $38.04 | $39.85 | $37.89 | $39.62 | 489,000 | — | — | — | — | — |
| 2020-07-24 | $39.08 | $39.22 | $36.33 | $37.84 | 686,800 | — | — | — | — | — |
| 2020-07-23 | $39.84 | $42.77 | $39.20 | $39.70 | 782,600 | — | — | — | — | — |
| 2020-07-22 | $39.89 | $40.69 | $39.35 | $40.24 | 368,300 | — | — | — | — | — |
| 2020-07-21 | $40.37 | $41.30 | $39.92 | $40.34 | 743,500 | — | — | — | — | — |
| 2020-07-20 | $38.07 | $40.12 | $38.00 | $39.96 | 702,200 | — | — | — | — | — |
| 2020-07-17 | $36.31 | $38.33 | $36.30 | $37.63 | 597,200 | — | — | — | — | — |
| 2020-07-16 | $37.10 | $37.28 | $35.42 | $36.27 | 421,200 | — | — | — | — | — |
| 2020-07-15 | $36.60 | $37.67 | $35.90 | $37.38 | 692,100 | — | — | — | — | — |
| 2020-07-14 | $34.73 | $36.47 | $34.23 | $36.21 | 726,200 | — | — | — | — | — |
| 2020-07-13 | $39.48 | $39.90 | $34.68 | $34.73 | 1,385,200 | — | — | — | — | — |
| 2020-07-10 | $39.89 | $40.13 | $37.70 | $38.82 | 934,000 | — | — | — | — | — |
| 2020-07-09 | $40.69 | $41.75 | $39.91 | $40.42 | 918,700 | — | — | — | — | — |
| 2020-07-08 | $41.10 | $42.08 | $40.27 | $40.66 | 926,300 | — | — | — | — | — |
| 2020-07-07 | $42.39 | $42.39 | $39.43 | $41.03 | 1,088,300 | — | — | — | — | — |
| 2020-07-06 | $42.63 | $43.87 | $41.38 | $42.56 | 4,083,100 | — | — | — | — | — |
| 2020-07-02 | $41.68 | $42.79 | $41.11 | $41.68 | 1,020,100 | — | — | — | — | — |
| 2020-07-01 | $41.78 | $42.91 | $41.07 | $41.76 | 999,500 | — | — | — | — | — |
| 2020-06-30 | $38.64 | $41.61 | $38.47 | $40.84 | 1,430,100 | — | — | — | — | — |
| 2020-06-29 | $38.61 | $40.25 | $37.69 | $38.67 | 1,355,100 | — | — | — | — | — |
| 2020-06-26 | $41.75 | $42.03 | $38.16 | $38.59 | 4,878,600 | — | — | — | — | — |
| 2020-06-25 | $42.58 | $43.34 | $41.83 | $42.19 | 1,264,200 | — | — | — | — | — |
| 2020-06-24 | $42.53 | $43.33 | $40.34 | $42.59 | 1,001,300 | — | — | — | — | — |
| 2020-06-23 | $43.36 | $43.68 | $41.64 | $41.84 | 1,684,000 | — | — | — | — | — |
| 2020-06-22 | $44.36 | $45.35 | $41.95 | $42.16 | 1,359,400 | — | — | — | — | — |
| 2020-06-19 | $44.31 | $44.98 | $42.63 | $44.40 | 1,551,200 | — | — | — | — | — |
| 2020-06-18 | $41.56 | $44.11 | $41.20 | $43.33 | 1,483,400 | — | — | — | — | — |
| 2020-06-17 | $41.01 | $42.19 | $40.16 | $41.58 | 679,600 | — | — | — | — | — |
| 2020-06-16 | $42.82 | $42.90 | $38.58 | $40.57 | 950,500 | — | — | — | — | — |
| 2020-06-15 | $36.06 | $42.27 | $35.30 | $40.78 | 1,256,600 | — | — | — | — | — |
| 2020-06-12 | $40.32 | $40.97 | $36.15 | $36.86 | 1,067,600 | — | — | — | — | — |
| 2020-06-11 | $39.09 | $39.84 | $36.83 | $38.73 | 1,147,200 | — | — | — | — | — |
| 2020-06-10 | $43.77 | $44.07 | $39.28 | $41.05 | 1,219,200 | — | — | — | — | — |
| 2020-06-09 | $40.99 | $43.95 | $39.25 | $42.46 | 1,450,100 | — | — | — | — | — |
| 2020-06-08 | $38.94 | $41.69 | $38.00 | $41.42 | 1,863,200 | — | — | — | — | — |
| 2020-06-05 | $40.00 | $40.06 | $34.64 | $35.69 | 1,484,800 | — | — | — | — | — |
| 2020-06-04 | $39.29 | $40.08 | $37.91 | $39.25 | 2,057,000 | — | — | — | — | — |
| 2020-06-03 | $37.49 | $39.00 | $37.11 | $38.01 | 1,646,100 | — | — | — | — | — |
| 2020-06-02 | $34.74 | $36.65 | $34.52 | $36.02 | 1,532,300 | — | — | — | — | — |
| 2020-06-01 | $30.41 | $35.46 | $30.35 | $35.01 | 1,514,100 | — | — | — | — | — |
| 2020-05-29 | $27.31 | $30.56 | $27.15 | $29.91 | 3,050,500 | — | — | — | — | — |
| 2020-05-28 | $31.00 | $31.35 | $27.64 | $27.72 | 2,909,400 | — | — | — | — | — |
| 2020-05-27 | $32.71 | $33.19 | $32.01 | $33.06 | 911,300 | — | — | — | — | — |
| 2020-05-26 | $33.54 | $33.99 | $31.07 | $32.50 | 1,009,100 | — | — | — | — | — |
| 2020-05-22 | $32.33 | $34.48 | $32.06 | $33.20 | 990,200 | — | — | — | — | — |
| 2020-05-21 | $30.55 | $33.08 | $30.36 | $32.06 | 829,000 | — | — | — | — | — |
| 2020-05-20 | $27.51 | $31.74 | $26.89 | $30.28 | 1,293,500 | — | — | — | — | — |
| 2020-05-19 | $26.80 | $28.58 | $26.75 | $26.79 | 1,178,500 | — | — | — | — | — |
| 2020-05-18 | $26.60 | $27.75 | $25.76 | $26.62 | 640,100 | — | — | — | — | — |
| 2020-05-15 | $24.44 | $26.50 | $24.44 | $25.70 | 640,400 | — | — | — | — | — |
| 2020-05-14 | $23.13 | $25.36 | $22.78 | $24.76 | 485,600 | — | — | — | — | — |
| 2020-05-13 | $24.56 | $24.63 | $22.29 | $23.58 | 423,800 | — | — | — | — | — |
| 2020-05-12 | $24.49 | $25.86 | $23.60 | $24.74 | 594,200 | — | — | — | — | — |
| 2020-05-11 | $22.29 | $24.33 | $21.78 | $23.85 | 790,200 | — | — | — | — | — |
| 2020-05-08 | $21.80 | $22.37 | $21.10 | $22.15 | 761,500 | — | — | — | — | — |
| 2020-05-07 | $21.40 | $22.72 | $20.51 | $21.83 | 744,100 | — | — | — | — | — |
| 2020-05-06 | $20.78 | $20.92 | $19.47 | $19.47 | 364,400 | — | — | — | — | — |
| 2020-05-05 | $21.31 | $21.64 | $19.81 | $20.06 | 333,100 | — | — | — | — | — |
| 2020-05-04 | $20.49 | $21.08 | $20.01 | $20.88 | 306,000 | — | — | — | — | — |
| 2020-05-01 | $20.58 | $20.77 | $19.76 | $20.67 | 631,700 | — | — | — | — | — |
| 2020-04-30 | $21.75 | $22.13 | $20.57 | $21.16 | 385,500 | — | — | — | — | — |
| 2020-04-29 | $20.93 | $23.16 | $20.76 | $22.70 | 539,200 | — | — | — | — | — |
| 2020-04-28 | $21.45 | $21.46 | $19.76 | $20.48 | 312,500 | — | — | — | — | — |
| 2020-04-27 | $19.62 | $21.24 | $19.11 | $21.11 | 226,300 | — | — | — | — | — |
| 2020-04-24 | $18.20 | $19.41 | $17.81 | $19.29 | 223,700 | — | — | — | — | — |
| 2020-04-23 | $18.39 | $19.31 | $18.03 | $18.10 | 343,900 | — | — | — | — | — |
| 2020-04-22 | $19.46 | $19.53 | $17.93 | $18.30 | 263,000 | — | — | — | — | — |
| 2020-04-21 | $19.78 | $20.14 | $18.23 | $19.05 | 375,500 | — | — | — | — | — |
| 2020-04-20 | $19.75 | $21.30 | $19.74 | $20.30 | 413,800 | — | — | — | — | — |
| 2020-04-17 | $19.68 | $20.60 | $19.39 | $20.38 | 813,900 | — | — | — | — | — |
| 2020-04-16 | $20.21 | $20.40 | $19.03 | $19.24 | 850,100 | — | — | — | — | — |
| 2020-04-15 | $20.08 | $20.70 | $19.54 | $20.32 | 642,100 | — | — | — | — | — |
| 2020-04-14 | $19.92 | $22.08 | $19.66 | $21.11 | 977,400 | — | — | — | — | — |
| 2020-04-13 | $19.00 | $19.91 | $18.46 | $19.63 | 664,500 | — | — | — | — | — |
| 2020-04-09 | $19.37 | $19.84 | $18.53 | $18.99 | 971,400 | — | — | — | — | — |
| 2020-04-08 | $18.17 | $19.07 | $17.59 | $18.78 | 671,400 | — | — | — | — | — |
| 2020-04-07 | $18.52 | $19.41 | $17.36 | $18.04 | 623,200 | — | — | — | — | — |
| 2020-04-06 | $16.55 | $18.79 | $16.32 | $18.33 | 677,400 | — | — | — | — | — |
| 2020-04-03 | $18.00 | $18.19 | $15.40 | $15.99 | 3,173,000 | — | — | — | — | — |
| 2020-04-02 | $18.71 | $19.73 | $16.91 | $18.05 | 1,312,100 | — | — | — | — | — |
| 2020-04-01 | $14.49 | $19.22 | $14.31 | $18.58 | 2,106,300 | — | — | — | — | — |
| 2020-03-31 | $18.31 | $19.10 | $15.40 | $15.40 | 1,645,500 | — | — | — | — | — |
| 2020-03-30 | $17.51 | $18.66 | $16.82 | $18.27 | 559,500 | — | — | — | — | — |
| 2020-03-27 | $17.92 | $18.20 | $16.88 | $17.51 | 345,100 | — | — | — | — | — |
| 2020-03-26 | $16.68 | $18.54 | $16.03 | $18.53 | 357,700 | — | — | — | — | — |
| 2020-03-25 | $17.05 | $18.28 | $15.38 | $16.38 | 448,100 | — | — | — | — | — |
| 2020-03-24 | $15.50 | $17.29 | $14.76 | $17.12 | 314,000 | — | — | — | — | — |
| 2020-03-23 | $15.36 | $15.60 | $13.87 | $14.21 | 474,300 | — | — | — | — | — |
| 2020-03-20 | $14.69 | $16.00 | $14.05 | $15.60 | 605,900 | — | — | — | — | — |
| 2020-03-19 | $13.42 | $15.19 | $12.51 | $14.54 | 555,100 | — | — | — | — | — |
| 2020-03-18 | $15.07 | $16.24 | $11.39 | $13.45 | 725,700 | — | — | — | — | — |
| 2020-03-17 | $17.05 | $17.39 | $15.44 | $15.77 | 582,100 | — | — | — | — | — |
| 2020-03-16 | $15.52 | $17.61 | $15.00 | $17.01 | 518,100 | — | — | — | — | — |
| 2020-03-13 | $17.58 | $18.03 | $15.20 | $17.62 | 617,500 | — | — | — | — | — |
| 2020-03-12 | $17.50 | $17.54 | $15.78 | $16.51 | 959,400 | — | — | — | — | — |
| 2020-03-11 | $19.17 | $19.25 | $17.84 | $18.61 | 597,700 | — | — | — | — | — |
| 2020-03-10 | $18.96 | $19.84 | $18.61 | $19.16 | 700,000 | — | — | — | — | — |
| 2020-03-09 | $18.98 | $19.74 | $17.50 | $18.22 | 794,000 | — | — | — | — | — |
| 2020-03-06 | $21.68 | $22.03 | $20.50 | $20.51 | 628,400 | — | — | — | — | — |
| 2020-03-05 | $24.51 | $24.97 | $21.97 | $22.14 | 617,400 | — | — | — | — | — |
| 2020-03-04 | $23.82 | $25.01 | $23.70 | $24.89 | 461,600 | — | — | — | — | — |
| 2020-03-03 | $22.86 | $24.15 | $22.59 | $23.26 | 306,100 | — | — | — | — | — |
| 2020-03-02 | $21.91 | $22.87 | $20.90 | $22.86 | 428,300 | — | — | — | — | — |
| 2020-02-28 | $22.48 | $22.92 | $21.49 | $21.71 | 593,700 | — | — | — | — | — |
| 2020-02-27 | $23.26 | $24.35 | $21.60 | $23.18 | 812,100 | — | — | — | — | — |
| 2020-02-26 | $26.32 | $26.77 | $23.94 | $24.00 | 1,066,000 | — | — | — | — | — |
| 2020-02-25 | $26.76 | $27.28 | $26.07 | $26.46 | 623,600 | — | — | — | — | — |
| 2020-02-24 | $25.39 | $26.74 | $24.65 | $26.65 | 769,400 | — | — | — | — | — |
| 2020-02-21 | $25.50 | $26.81 | $24.42 | $26.53 | 670,600 | — | — | — | — | — |
| 2020-02-20 | $24.36 | $25.52 | $24.18 | $25.51 | 641,800 | — | — | — | — | — |
| 2020-02-19 | $24.45 | $24.50 | $23.65 | $24.35 | 637,700 | — | — | — | — | — |
| 2020-02-18 | $24.33 | $24.87 | $22.96 | $24.30 | 715,600 | — | — | — | — | — |
| 2020-02-14 | $24.45 | $24.74 | $24.18 | $24.49 | 418,900 | — | — | — | — | — |
| 2020-02-13 | $23.60 | $25.24 | $23.47 | $24.44 | 827,600 | — | — | — | — | — |
| 2020-02-12 | $22.49 | $23.73 | $22.05 | $23.70 | 640,200 | — | — | — | — | — |
| 2020-02-11 | $23.80 | $23.85 | $21.81 | $22.16 | 938,000 | — | — | — | — | — |
| 2020-02-10 | $22.34 | $23.13 | $21.71 | $23.13 | 659,500 | — | — | — | — | — |
| 2020-02-07 | $21.55 | $22.79 | $21.34 | $22.34 | 545,100 | — | — | — | — | — |
| 2020-02-06 | $20.60 | $21.75 | $20.38 | $21.66 | 410,800 | — | — | — | — | — |
| 2020-02-05 | $20.82 | $21.09 | $20.24 | $20.58 | 682,300 | — | — | — | — | — |
| 2020-02-04 | $21.44 | $21.52 | $20.62 | $20.88 | 629,800 | — | — | — | — | — |
| 2020-02-03 | $21.53 | $22.18 | $20.93 | $21.09 | 535,700 | — | — | — | — | — |
| 2020-01-31 | $22.15 | $22.41 | $21.20 | $21.35 | 445,500 | — | — | — | — | — |
| 2020-01-30 | $23.60 | $24.08 | $21.85 | $22.08 | 796,100 | — | — | — | — | — |
| 2020-01-29 | $23.60 | $24.18 | $23.29 | $23.72 | 802,100 | — | — | — | — | — |
| 2020-01-28 | $22.19 | $23.60 | $22.00 | $23.44 | 932,600 | — | — | — | — | — |
| 2020-01-27 | $22.19 | $22.32 | $21.56 | $22.05 | 289,000 | — | — | — | — | — |
| 2020-01-24 | $22.75 | $23.00 | $22.42 | $22.58 | 381,600 | — | — | — | — | — |
| 2020-01-23 | $22.59 | $22.84 | $22.39 | $22.75 | 394,500 | — | — | — | — | — |
| 2020-01-22 | $21.71 | $23.04 | $21.71 | $22.84 | 472,900 | — | — | — | — | — |
| 2020-01-21 | $21.57 | $21.89 | $21.43 | $21.70 | 316,100 | — | — | — | — | — |
| 2020-01-17 | $21.92 | $21.92 | $21.36 | $21.57 | 431,400 | — | — | — | — | — |
| 2020-01-16 | $21.68 | $22.00 | $21.31 | $21.61 | 414,100 | — | — | — | — | — |
| 2020-01-15 | $21.70 | $22.04 | $21.31 | $21.52 | 371,300 | — | — | — | — | — |
| 2020-01-14 | $20.33 | $21.89 | $20.33 | $21.70 | 662,100 | — | — | — | — | — |
| 2020-01-13 | $20.01 | $20.92 | $19.92 | $20.37 | 337,500 | — | — | — | — | — |
| 2020-01-10 | $20.63 | $20.86 | $19.81 | $19.99 | 451,200 | — | — | — | — | — |
| 2020-01-09 | $20.49 | $21.16 | $20.09 | $20.56 | 465,300 | — | — | — | — | — |
| 2020-01-08 | $20.60 | $21.87 | $20.03 | $20.32 | 629,100 | — | — | — | — | — |
| 2020-01-07 | $20.81 | $21.15 | $19.30 | $20.63 | 1,338,600 | — | — | — | — | — |
| 2020-01-06 | $23.25 | $23.46 | $21.90 | $21.98 | 987,600 | — | — | — | — | — |
| 2020-01-03 | $22.56 | $23.42 | $22.46 | $22.90 | 754,200 | — | — | — | — | — |
| 2020-01-02 | $22.47 | $23.00 | $22.35 | $22.70 | 860,200 | — | — | — | — | — |
| 2019-12-31 | $21.99 | $23.01 | $21.92 | $22.63 | 581,800 | — | — | — | — | — |
| 2019-12-30 | $21.00 | $22.14 | $21.00 | $21.93 | 819,200 | — | — | — | — | — |
| 2019-12-27 | $21.69 | $22.00 | $20.85 | $20.97 | 462,400 | — | — | — | — | — |
| 2019-12-26 | $21.75 | $21.95 | $20.96 | $21.26 | 314,800 | — | — | — | — | — |
| 2019-12-24 | $21.56 | $21.78 | $21.16 | $21.44 | 143,200 | — | — | — | — | — |
| 2019-12-23 | $21.78 | $22.21 | $21.28 | $21.58 | 568,800 | — | — | — | — | — |
| 2019-12-20 | $20.83 | $22.19 | $20.83 | $21.63 | 974,400 | — | — | — | — | — |
| 2019-12-19 | $21.00 | $21.37 | $19.55 | $20.73 | 787,800 | — | — | — | — | — |
| 2019-12-18 | $19.49 | $20.66 | $19.02 | $20.63 | 1,078,300 | — | — | — | — | — |
| 2019-12-17 | $18.07 | $18.95 | $17.27 | $18.91 | 1,275,800 | — | — | — | — | — |
| 2019-12-16 | $16.50 | $18.00 | $16.50 | $17.86 | 1,688,600 | — | — | — | — | — |
| 2019-12-13 | $16.00 | $16.64 | $15.70 | $16.52 | 767,100 | — | — | — | — | — |
| 2019-12-12 | $15.60 | $16.21 | $15.43 | $15.98 | 616,300 | — | — | — | — | — |
| 2019-12-11 | $15.65 | $15.77 | $15.21 | $15.60 | 387,400 | — | — | — | — | — |
| 2019-12-10 | $15.49 | $16.27 | $15.27 | $15.68 | 589,400 | — | — | — | — | — |
| 2019-12-09 | $15.15 | $15.50 | $14.92 | $15.40 | 233,500 | — | — | — | — | — |
| 2019-12-06 | $15.43 | $15.43 | $15.01 | $15.21 | 281,300 | — | — | — | — | — |
| 2019-12-05 | $15.24 | $15.77 | $14.93 | $15.23 | 200,200 | — | — | — | — | — |
| 2019-12-04 | $16.03 | $16.03 | $15.05 | $15.09 | 198,800 | — | — | — | — | — |
| 2019-12-03 | $15.36 | $15.92 | $15.28 | $15.74 | 321,900 | — | — | — | — | — |
| 2019-12-02 | $15.69 | $15.84 | $15.39 | $15.58 | 299,100 | — | — | — | — | — |
| 2019-11-29 | $14.97 | $15.69 | $14.97 | $15.56 | 178,000 | — | — | — | — | — |
| 2019-11-27 | $14.64 | $15.23 | $14.56 | $15.03 | 288,000 | — | — | — | — | — |
| 2019-11-26 | $15.15 | $15.26 | $14.53 | $14.59 | 416,100 | — | — | — | — | — |
| 2019-11-25 | $15.05 | $15.45 | $14.85 | $15.19 | 205,800 | — | — | — | — | — |
| 2019-11-22 | $14.81 | $15.28 | $14.70 | $15.04 | 350,100 | — | — | — | — | — |
| 2019-11-21 | $14.90 | $15.14 | $14.72 | $14.80 | 376,800 | — | — | — | — | — |
| 2019-11-20 | $14.74 | $15.22 | $14.69 | $14.88 | 365,700 | — | — | — | — | — |
| 2019-11-19 | $14.89 | $15.16 | $14.70 | $14.86 | 437,600 | — | — | — | — | — |
| 2019-11-18 | $15.54 | $15.69 | $14.65 | $14.90 | 426,300 | — | — | — | — | — |
| 2019-11-15 | $15.25 | $15.56 | $14.85 | $15.52 | 231,900 | — | — | — | — | — |
| 2019-11-14 | $15.11 | $15.44 | $14.41 | $15.27 | 472,900 | — | — | — | — | — |
| 2019-11-13 | $15.54 | $15.63 | $15.11 | $15.16 | 491,600 | — | — | — | — | — |
| 2019-11-12 | $15.92 | $16.10 | $15.50 | $15.55 | 373,100 | — | — | — | — | — |
| 2019-11-11 | $16.01 | $16.20 | $15.76 | $15.91 | 321,300 | — | — | — | — | — |
| 2019-11-08 | $16.33 | $16.40 | $15.98 | $16.10 | 434,400 | — | — | — | — | — |
| 2019-11-07 | $15.85 | $16.58 | $15.85 | $16.20 | 923,700 | — | — | — | — | — |
| 2019-11-06 | $15.89 | $15.99 | $15.75 | $15.83 | 282,400 | — | — | — | — | — |
| 2019-11-05 | $15.95 | $16.00 | $15.75 | $15.90 | 357,100 | — | — | — | — | — |
| 2019-11-04 | $15.99 | $16.03 | $15.74 | $15.94 | 321,100 | — | — | — | — | — |
| 2019-11-01 | $15.64 | $16.01 | $15.50 | $15.80 | 467,200 | — | — | — | — | — |
| 2019-10-31 | $15.63 | $15.88 | $15.45 | $15.50 | 342,900 | — | — | — | — | — |
| 2019-10-30 | $15.46 | $16.05 | $15.31 | $15.77 | 334,600 | — | — | — | — | — |
| 2019-10-29 | $15.31 | $15.67 | $15.12 | $15.58 | 470,900 | — | — | — | — | — |
| 2019-10-28 | $15.60 | $15.75 | $15.27 | $15.45 | 303,100 | — | — | — | — | — |
| 2019-10-25 | $15.38 | $15.81 | $15.32 | $15.54 | 416,400 | — | — | — | — | — |
| 2019-10-24 | $15.97 | $15.97 | $14.99 | $15.39 | 452,100 | — | — | — | — | — |
| 2019-10-23 | $16.05 | $16.14 | $15.55 | $15.72 | 570,800 | — | — | — | — | — |
| 2019-10-22 | $15.84 | $16.70 | $15.75 | $15.98 | 570,700 | — | — | — | — | — |
| 2019-10-21 | $15.49 | $16.48 | $15.23 | $15.78 | 977,400 | — | — | — | — | — |
| 2019-10-18 | $15.05 | $15.72 | $15.00 | $15.05 | 352,700 | — | — | — | — | — |
| 2019-10-17 | $15.88 | $16.34 | $14.84 | $15.11 | 513,100 | — | — | — | — | — |
| 2019-10-16 | $15.99 | $16.20 | $15.06 | $15.74 | 258,900 | — | — | — | — | — |
| 2019-10-15 | $16.71 | $16.84 | $15.77 | $15.95 | 399,600 | — | — | — | — | — |
| 2019-10-14 | $16.19 | $16.87 | $16.01 | $16.78 | 772,600 | — | — | — | — | — |
| 2019-10-11 | $16.07 | $16.73 | $15.73 | $16.26 | 433,500 | — | — | — | — | — |
| 2019-10-10 | $15.51 | $16.20 | $15.51 | $16.02 | 712,500 | — | — | — | — | — |
| 2019-10-09 | $14.05 | $15.33 | $13.81 | $15.31 | 1,021,600 | — | — | — | — | — |
| 2019-10-08 | $13.93 | $14.82 | $13.36 | $14.03 | 1,642,200 | — | — | — | — | — |
| 2019-10-07 | $14.25 | $14.40 | $12.89 | $13.95 | 1,977,500 | — | — | — | — | — |
| 2019-10-04 | $15.90 | $15.94 | $13.39 | $13.85 | 2,023,000 | — | — | — | — | — |
| 2019-10-03 | $15.50 | $16.60 | $15.01 | $15.70 | 951,900 | — | — | — | — | — |
| 2019-10-02 | $17.19 | $18.50 | $13.56 | $15.35 | 2,336,200 | — | — | — | — | — |
Close is split-adjusted to current shares. It is not dividend-adjusted: dividends are listed separately, so total return is (end price + dividends received − start price) ÷ start price, checkable by hand. Volume is as-traded.
Post Spin Analysis
⚠ Auto-generated profile — not editorially reviewed.
Identity and price performance are compiled automatically from our tracked universe. A reviewed in-depth profile is planned.