Sendas Distributor SA ASAIY
-14.1%vs Day 1Spinoff of Brazilian Distribution Co Companhia Brasileira De Distr CBD (CBDBY) · Unknown-TBD · Spun Mar 8, 2021
Current Stats
Post-Spinoff Performance
| Timeline | |
| Spinoff date | March 8, 2021 |
| Days since spinoff | 2030 days · 2026 trading-day window |
| Structure | Unknown-TBD |
| Parent | Brazilian Distribution Co Companhia Brasileira De Distr CBD (CBDBY) |
| Day-1 reaction | |
| Day 1 open | $12.38 |
| Day 1 return (open→close) | -2.0% |
| Day 1 price (close) | $12.13 |
| Day 1 range | $11.45 – $12.38 +8.1% spread |
| Day 1 low held? | Breached after 185 sessions to -64.6% below |
| Price levels | |
| Post-spin low (closing) | $4.12 on Dec 18, 2024 · 1380 days post-spin |
| Current price (Sep 25, 2026) | $10.02 |
| Returns | |
| Return vs Day 1 (close) | -14.1% |
| — range by day 1 entry theoretical bounds | -15.8% to -9.0% |
| Return vs post-spin low (price) | +143.2% |
| Total return vs low incl. dividends since | +145.3% |
| First-quarter return (≈90d) | +40.4% |
| 1-year return | +11.5% |
| 3-year return | +21.4% |
| 5-year return | -31.1% |
| Annualized return (CAGR) | -2.7% |
| Versus benchmarks | |
| S&P 500 over same window | +116.3% |
| Annualized excess vs S&P | -17.6% |
| Risk & recovery | |
| Max drawdown | -80.2% |
| Days to recover Day 1 | 16 days |
| Shares & ownership | |
| Shares outstanding Mar 31, 2026 | 1,341,749,942 |
| Treasury shares repurchased and held · Mar 31, 2026 | 11,781,320 |
| Diluted average shares the EPS denominator | 268,349,988 |
| Free float | 204,189,772 76% of shares outstanding |
| Held by institutions | 1% |
| Share count trend Dec 2024 → Mar 2026 | -0.5% net buyback |
| Volume & liquidity | |
| Traded per day 20-session median | $112K |
| Normal volume baseline | 169,000 shares · now 0.07x |
| Day 1 volume | 5.1x normal · first week 2.5x |
| Decay | half in 2 sessions · normal by 2 |
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. The Price line excludes dividends; Price + dividends adds the cash paid out, with no reinvestment assumed. Individual payments are listed in the table below. Source: Yahoo Finance. Data through Sep 26, 2026.
Raw daily price & volume data · dividends marked
| Date | Open | High | Low | Close | Volume | Float | Turnover | Market cap | Dividend | Split |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-09-25 | $9.65 | $10.02 | $9.65 | $10.02 | 11,900 | 204,189,772 | 0.00% | $13.44B | — | — |
| 2026-09-24 | $9.88 | $9.92 | $9.74 | $9.77 | 23,900 | 204,189,772 | 0.00% | $13.11B | — | — |
| 2026-09-23 | $10.06 | $10.10 | $9.85 | $9.85 | 2,500 | 204,189,772 | 0.00% | $13.22B | — | — |
| 2026-09-22 | $9.85 | $10.14 | $9.83 | $10.14 | 6,700 | 204,189,772 | 0.00% | $13.61B | — | — |
| 2026-09-21 | $9.96 | $10.10 | $9.93 | $9.98 | 10,200 | 204,189,772 | 0.00% | $13.39B | — | — |
| 2026-09-18 | $9.72 | $9.92 | $9.72 | $9.92 | 7,400 | 204,189,772 | 0.00% | $13.31B | — | — |
| 2026-09-17 | $9.82 | $9.91 | $9.62 | $9.91 | 18,600 | 204,189,772 | 0.00% | $13.30B | — | — |
| 2026-09-16 | $9.74 | $9.79 | $9.57 | $9.68 | 8,200 | 204,189,772 | 0.00% | $12.99B | — | — |
| 2026-09-15 | $9.17 | $9.42 | $9.16 | $9.35 | 148,000 | 204,189,772 | 0.01% | $12.55B | — | — |
| 2026-09-14 | $9.34 | $9.51 | $9.33 | $9.44 | 33,100 | 204,189,772 | 0.00% | $12.67B | — | — |
| 2026-09-11 | $9.57 | $9.70 | $9.50 | $9.50 | 21,400 | 204,189,772 | 0.00% | $12.75B | — | — |
| 2026-09-10 | $9.03 | $9.55 | $9.03 | $9.47 | 75,000 | 204,189,772 | 0.01% | $12.71B | — | — |
| 2026-09-09 | $8.97 | $8.97 | $8.81 | $8.91 | 12,400 | 204,189,772 | 0.00% | $11.95B | — | — |
| 2026-09-08 | $9.16 | $9.20 | $8.94 | $9.02 | 107,800 | 204,189,772 | 0.01% | $12.10B | — | — |
| 2026-09-04 | $8.93 | $9.02 | $8.93 | $9.02 | 7,100 | 204,189,772 | 0.00% | $12.10B | — | — |
| 2026-09-03 | $8.91 | $8.97 | $8.87 | $8.87 | 4,100 | 204,189,772 | 0.00% | $11.90B | — | — |
| 2026-09-02 | $8.36 | $8.96 | $8.36 | $8.81 | 71,800 | 204,189,772 | 0.01% | $11.82B | — | — |
| 2026-09-01 | $8.15 | $8.42 | $8.13 | $8.13 | 14,000 | 204,189,772 | 0.00% | $10.91B | — | — |
| 2026-08-31 | $8.04 | $8.17 | $7.91 | $8.05 | 7,600 | 204,189,772 | 0.00% | $10.80B | — | — |
| 2026-08-28 | $7.95 | $8.03 | $7.72 | $7.80 | 6,200 | 204,189,772 | 0.00% | $10.47B | — | — |
| 2026-08-27 | $7.93 | $7.95 | $7.83 | $7.83 | 4,700 | 204,189,772 | 0.00% | $10.51B | — | — |
| 2026-08-26 | $8.77 | $8.77 | $7.86 | $7.86 | 8,100 | 204,189,772 | 0.00% | $10.55B | — | — |
| 2026-08-25 | $8.27 | $8.70 | $8.27 | $8.69 | 16,700 | 204,189,772 | 0.00% | $11.66B | — | — |
| 2026-08-24 | $7.92 | $8.22 | $7.92 | $8.05 | 11,400 | 204,189,772 | 0.00% | $10.80B | — | — |
| 2026-08-21 | $7.86 | $8.07 | $7.84 | $8.06 | 14,600 | 204,189,772 | 0.00% | $10.81B | — | — |
| 2026-08-20 | $7.80 | $7.80 | $7.65 | $7.65 | 2,900 | 204,189,772 | 0.00% | $10.26B | — | — |
| 2026-08-19 | $7.85 | $7.89 | $7.64 | $7.87 | 2,100 | 204,189,772 | 0.00% | $10.56B | — | — |
| 2026-08-18 | $7.67 | $7.72 | $7.47 | $7.47 | 6,300 | 204,189,772 | 0.00% | $10.02B | — | — |
| 2026-08-17 | $7.90 | $7.91 | $7.68 | $7.81 | 78,500 | 204,189,772 | 0.01% | $10.48B | — | — |
| 2026-08-14 | $7.49 | $7.62 | $7.45 | $7.53 | 45,900 | 204,189,772 | 0.00% | $10.10B | — | — |
| 2026-08-13 | $7.86 | $7.89 | $7.71 | $7.71 | 2,800 | — | 0.00% | $10.34B | — | — |
| 2026-08-12 | $7.69 | $7.81 | $7.69 | $7.72 | 6,500 | — | 0.00% | $10.36B | — | — |
| 2026-08-11 | $8.04 | $8.04 | $7.42 | $7.42 | 4,200 | — | 0.00% | $9.96B | — | — |
| 2026-08-10 | $7.88 | $7.98 | $7.76 | $7.76 | 8,700 | — | 0.00% | $10.41B | — | — |
| 2026-08-07 | $8.07 | $8.16 | $7.86 | $8.03 | 5,700 | — | 0.00% | $10.77B | — | — |
| 2026-08-06 | $8.55 | $8.57 | $8.34 | $8.34 | 4,800 | — | 0.00% | $11.19B | — | — |
| 2026-08-05 | $8.62 | $8.69 | $8.51 | $8.61 | 11,600 | — | 0.00% | $11.55B | — | — |
| 2026-08-04 | $8.46 | $8.50 | $8.28 | $8.28 | 5,600 | — | 0.00% | $11.11B | — | — |
| 2026-08-03 | $8.39 | $8.54 | $8.25 | $8.31 | 19,800 | — | 0.00% | $11.15B | — | — |
| 2026-07-31 | $8.20 | $8.34 | $8.14 | $8.27 | 19,900 | — | 0.00% | $11.10B | — | — |
| 2026-07-30 | $8.20 | $8.36 | $8.18 | $8.36 | 16,900 | — | 0.00% | $11.22B | — | — |
| 2026-07-29 | $8.06 | $8.14 | $7.94 | $8.05 | 45,000 | — | 0.00% | $10.80B | — | — |
| 2026-07-28 | $8.06 | $8.13 | $7.53 | $7.53 | 57,400 | — | 0.00% | $10.10B | — | — |
| 2026-07-27 | $7.64 | $7.91 | $7.56 | $7.86 | 64,900 | — | 0.00% | $10.55B | — | — |
| 2026-07-24 | $7.73 | $7.81 | $7.64 | $7.70 | 73,300 | — | 0.01% | $10.33B | — | — |
| 2026-07-23 | $8.04 | $8.06 | $7.80 | $7.87 | 89,400 | — | 0.01% | $10.56B | — | — |
| 2026-07-22 | $8.30 | $8.32 | $8.17 | $8.21 | 123,900 | — | 0.01% | $11.02B | — | — |
| 2026-07-21 | $7.98 | $8.04 | $7.95 | $8.02 | 77,900 | — | 0.01% | $10.76B | — | — |
| 2026-07-20 | $8.27 | $8.31 | $7.98 | $7.98 | 58,500 | — | 0.00% | $10.71B | — | — |
| 2026-07-17 | $8.15 | $8.31 | $8.15 | $8.27 | 48,500 | — | 0.00% | $11.10B | — | — |
| 2026-07-16 | $8.40 | $8.50 | $8.24 | $8.24 | 21,400 | — | 0.00% | $11.06B | — | — |
| 2026-07-15 | $8.50 | $8.62 | $8.50 | $8.52 | 4,700 | — | 0.00% | $11.43B | — | — |
| 2026-07-14 | $8.44 | $8.60 | $8.44 | $8.52 | 1,400 | — | 0.00% | $11.43B | — | — |
| 2026-07-13 | $8.54 | $8.68 | $8.37 | $8.49 | 23,700 | — | 0.00% | $11.39B | — | — |
| 2026-07-10 | $8.62 | $8.75 | $8.52 | $8.75 | 84,100 | — | 0.01% | $11.74B | — | — |
| 2026-07-09 | $8.29 | $8.36 | $8.23 | $8.23 | 4,200 | — | 0.00% | $11.04B | — | — |
| 2026-07-08 | $8.22 | $8.29 | $8.14 | $8.18 | 11,800 | — | 0.00% | $10.98B | — | — |
| 2026-07-07 | $8.35 | $8.45 | $8.16 | $8.21 | 10,400 | — | 0.00% | $11.02B | — | — |
| 2026-07-06 | $8.39 | $8.46 | $8.34 | $8.46 | 10,700 | — | 0.00% | $11.35B | — | — |
| 2026-07-02 | $8.37 | $8.42 | $8.12 | $8.36 | 8,700 | — | 0.00% | $11.22B | — | — |
| 2026-07-01 | $8.47 | $8.53 | $8.27 | $8.27 | 53,200 | — | 0.00% | $11.10B | — | — |
| 2026-06-30 | $8.41 | $8.47 | $8.35 | $8.42 | 28,500 | — | 0.00% | $11.30B | — | — |
| 2026-06-29 | $8.61 | $8.71 | $8.61 | $8.67 | 5,600 | — | 0.00% | $11.63B | — | — |
| 2026-06-26 | $8.26 | $8.60 | $8.26 | $8.56 | 1,700 | — | 0.00% | $11.49B | — | — |
| 2026-06-25 | $8.09 | $8.30 | $8.09 | $8.30 | 4,400 | — | 0.00% | $11.14B | — | — |
| 2026-06-24 | $7.77 | $7.96 | $7.77 | $7.95 | 4,500 | — | 0.00% | $10.67B | — | — |
| 2026-06-23 | $7.56 | $7.76 | $7.50 | $7.50 | 19,200 | — | 0.00% | $10.06B | — | — |
| 2026-06-22 | $7.46 | $7.56 | $7.46 | $7.47 | 33,700 | — | 0.00% | $10.02B | — | — |
| 2026-06-18 | $7.67 | $7.70 | $7.43 | $7.45 | 13,100 | — | 0.00% | $10.00B | — | — |
| 2026-06-17 | $7.86 | $8.07 | $7.63 | $7.89 | 115,200 | — | 0.01% | $10.59B | — | — |
| 2026-06-16 | $7.76 | $7.91 | $7.76 | $7.78 | 11,400 | — | 0.00% | $10.44B | — | — |
| 2026-06-15 | $8.10 | $8.18 | $7.75 | $7.75 | 4,100 | — | 0.00% | $10.40B | — | — |
| 2026-06-12 | $8.07 | $8.09 | $7.92 | $7.92 | 9,000 | — | 0.00% | $10.63B | — | — |
| 2026-06-11 | $7.83 | $8.09 | $7.70 | $8.07 | 45,500 | — | 0.00% | $10.83B | — | — |
| 2026-06-10 | $8.06 | $8.10 | $7.83 | $7.83 | 13,500 | — | 0.00% | $10.51B | — | — |
| 2026-06-09 | $8.31 | $8.35 | $8.11 | $8.25 | 16,600 | — | 0.00% | $11.07B | — | — |
| 2026-06-08 | $7.76 | $8.29 | $7.76 | $8.08 | 7,000 | — | 0.00% | $10.84B | — | — |
| 2026-06-05 | $8.62 | $8.66 | $8.42 | $8.42 | 3,600 | — | 0.00% | $11.30B | — | — |
| 2026-06-04 | $9.06 | $9.23 | $8.43 | $8.98 | 10,700 | — | 0.00% | $12.05B | — | — |
| 2026-06-03 | $8.91 | $8.91 | $8.59 | $8.59 | 3,100 | — | 0.00% | $11.53B | — | — |
| 2026-06-02 | $8.68 | $9.11 | $8.68 | $9.11 | 15,400 | — | 0.00% | $12.22B | — | — |
| 2026-06-01 | $8.58 | $8.64 | $8.51 | $8.64 | 4,100 | — | 0.00% | $11.59B | — | — |
| 2026-05-29 | $8.65 | $8.74 | $8.65 | $8.70 | 5,500 | — | 0.00% | $11.67B | — | — |
| 2026-05-28 | $9.00 | $9.01 | $8.85 | $8.96 | 8,600 | — | 0.00% | $12.02B | — | — |
| 2026-05-27 | $9.08 | $9.18 | $8.93 | $9.14 | 280,700 | — | 0.02% | $12.26B | — | — |
| 2026-05-26 | $8.90 | $9.20 | $8.90 | $9.12 | 78,600 | — | 0.01% | $12.24B | — | — |
| 2026-05-22 | $8.33 | $8.53 | $8.30 | $8.53 | 6,600 | — | 0.00% | $11.45B | — | — |
| 2026-05-21 | $8.27 | $8.67 | $8.26 | $8.53 | 6,300 | — | 0.00% | $11.45B | — | — |
| 2026-05-20 | $8.40 | $8.63 | $8.27 | $8.56 | 162,600 | — | 0.01% | $11.49B | — | — |
| 2026-05-19 | $8.16 | $8.28 | $8.11 | $8.15 | 20,500 | — | 0.00% | $10.94B | — | — |
| 2026-05-18 | $8.35 | $8.43 | $8.27 | $8.27 | 10,400 | — | 0.00% | $11.10B | — | — |
| 2026-05-15 | $8.43 | $8.51 | $8.40 | $8.51 | 19,500 | — | 0.00% | $11.42B | — | — |
| 2026-05-14 | $8.40 | $8.64 | $8.40 | $8.45 | 24,700 | — | 0.00% | $11.34B | — | — |
| 2026-05-13 | $9.10 | $9.17 | $8.42 | $8.54 | 25,200 | — | 0.00% | $11.46B | — | — |
| 2026-05-12 | $9.22 | $9.52 | $9.02 | $9.52 | 48,700 | — | 0.00% | $12.77B | — | — |
| 2026-05-11 | $9.29 | $9.29 | $9.10 | $9.13 | 1,100 | — | 0.00% | $12.25B | — | — |
| 2026-05-08 | $9.62 | $9.62 | $9.35 | $9.35 | 31,400 | — | 0.00% | $12.55B | — | — |
| 2026-05-07 | $9.34 | $9.87 | $9.29 | $9.87 | 39,800 | — | 0.00% | $13.24B | — | — |
| 2026-05-06 | $9.35 | $9.55 | $9.35 | $9.50 | 29,700 | — | 0.00% | $12.75B | — | — |
| 2026-05-05 | $9.22 | $9.36 | $9.15 | $9.31 | 44,500 | — | 0.00% | $12.49B | — | — |
| 2026-05-04 | $9.03 | $9.10 | $8.90 | $9.05 | 88,700 | — | 0.01% | $12.14B | — | — |
| 2026-05-01 | $8.93 | $9.47 | $8.38 | $9.45 | 15,000 | — | 0.00% | $12.68B | — | — |
| 2026-04-30 | $8.79 | $9.07 | $8.79 | $9.06 | 4,400 | — | 0.00% | $12.16B | — | — |
| 2026-04-29 | $8.79 | $8.79 | $8.66 | $8.70 | 9,500 | — | 0.00% | $11.67B | — | — |
| 2026-04-28 | $9.46 | $9.46 | $8.93 | $8.93 | 3,100 | — | 0.00% | $11.98B | — | — |
| 2026-04-27 | $9.66 | $9.74 | $9.60 | $9.62 | 12,000 | — | 0.00% | $12.91B | — | — |
| 2026-04-24 | $9.57 | $9.57 | $9.33 | $9.46 | 6,200 | — | 0.00% | $12.69B | — | — |
| 2026-04-23 | $9.63 | $9.73 | $9.44 | $9.59 | 33,400 | — | 0.00% | $12.87B | — | — |
| 2026-04-22 | $9.50 | $9.61 | $9.48 | $9.61 | 12,800 | — | 0.00% | $12.89B | — | — |
| 2026-04-21 | $9.77 | $9.77 | $9.77 | $9.77 | — | — | — | $13.11B | — | — |
| 2026-04-20 | $9.51 | $9.77 | $9.47 | $9.77 | 6,300 | — | 0.00% | $13.11B | — | — |
| 2026-04-17 | $9.55 | $9.62 | $9.49 | $9.51 | 12,400 | — | 0.00% | $12.76B | — | — |
| 2026-04-16 | $9.81 | $9.81 | $9.26 | $9.26 | 23,800 | — | 0.00% | $12.42B | — | — |
| 2026-04-15 | $10.02 | $10.35 | $9.98 | $10.35 | 7,000 | — | 0.00% | $13.89B | — | — |
| 2026-04-14 | $9.93 | $10.08 | $9.89 | $10.06 | 7,700 | — | 0.00% | $13.50B | — | — |
| 2026-04-13 | $9.81 | $9.94 | $9.76 | $9.89 | 6,600 | — | 0.00% | $13.27B | — | — |
| 2026-04-10 | $9.79 | $10.00 | $9.59 | $9.78 | 20,700 | — | 0.00% | $13.12B | — | — |
| 2026-04-09 | $9.31 | $9.47 | $9.31 | $9.47 | 6,900 | — | 0.00% | $12.71B | — | — |
| 2026-04-08 | $9.38 | $9.51 | $8.64 | $9.11 | 29,500 | — | 0.00% | $12.22B | — | — |
| 2026-04-07 | $8.38 | $8.77 | $8.38 | $8.69 | 7,200 | — | 0.00% | $11.66B | — | — |
| 2026-04-06 | $8.96 | $8.96 | $8.71 | $8.72 | 8,200 | — | 0.00% | $11.70B | — | — |
| 2026-04-02 | $8.78 | $9.09 | $8.78 | $8.94 | 9,500 | — | 0.00% | $12.00B | — | — |
| 2026-04-01 | $9.09 | $9.20 | $9.00 | $9.03 | 4,400 | — | 0.00% | $12.12B | — | — |
| 2026-03-31 | $8.68 | $9.07 | $8.58 | $9.07 | 17,200 | — | 0.00% | $12.17B | — | — |
| 2026-03-30 | $8.50 | $8.55 | $8.25 | $8.41 | 14,300 | — | 0.00% | $11.31B | — | — |
| 2026-03-27 | $7.89 | $8.15 | $7.89 | $8.15 | 72,000 | — | 0.01% | $10.96B | — | — |
| 2026-03-26 | $8.00 | $8.24 | $7.82 | $7.95 | 14,200 | — | 0.00% | $10.69B | — | — |
| 2026-03-25 | $7.73 | $7.93 | $7.69 | $7.84 | 44,700 | — | 0.00% | $10.54B | — | — |
| 2026-03-24 | $7.54 | $7.56 | $7.46 | $7.54 | 13,300 | — | 0.00% | $10.14B | — | — |
| 2026-03-23 | $7.32 | $7.63 | $7.32 | $7.54 | 33,000 | — | 0.00% | $10.14B | — | — |
| 2026-03-20 | $7.14 | $7.14 | $6.92 | $6.95 | 8,700 | — | 0.00% | $9.34B | — | — |
| 2026-03-19 | $7.12 | $7.42 | $7.02 | $7.42 | 31,200 | — | 0.00% | $9.97B | — | — |
| 2026-03-18 | $7.50 | $7.53 | $7.40 | $7.41 | 13,700 | — | 0.00% | $9.96B | — | — |
| 2026-03-17 | $7.77 | $7.81 | $7.54 | $7.60 | 17,800 | — | 0.00% | $10.22B | — | — |
| 2026-03-16 | $7.49 | $7.50 | $7.36 | $7.36 | 70,300 | — | 0.01% | $9.89B | — | — |
| 2026-03-13 | $7.50 | $7.62 | $7.18 | $7.18 | 134,200 | — | 0.01% | $9.65B | — | — |
| 2026-03-12 | $7.70 | $7.70 | $7.53 | $7.53 | 16,500 | — | 0.00% | $10.12B | — | — |
| 2026-03-11 | $7.97 | $8.27 | $7.97 | $8.11 | 12,500 | — | 0.00% | $10.90B | — | — |
| 2026-03-10 | $8.00 | $8.43 | $8.00 | $8.24 | 18,700 | — | 0.00% | $11.08B | — | — |
| 2026-03-09 | $7.83 | $7.96 | $7.66 | $7.96 | 9,200 | — | 0.00% | $10.70B | — | — |
| 2026-03-06 | $7.57 | $7.84 | $7.55 | $7.84 | 5,400 | — | 0.00% | $10.54B | — | — |
| 2026-03-05 | $7.96 | $8.02 | $7.80 | $7.88 | 12,300 | — | 0.00% | $10.59B | — | — |
| 2026-03-04 | $8.49 | $8.49 | $8.21 | $8.23 | 19,600 | — | 0.00% | $11.06B | — | — |
| 2026-03-03 | $8.27 | $8.54 | $8.19 | $8.32 | 19,100 | — | 0.00% | $11.18B | — | — |
| 2026-03-02 | $8.90 | $9.07 | $8.89 | $9.07 | 16,300 | — | 0.00% | $12.19B | — | — |
| 2026-02-27 | $9.08 | $9.21 | $9.07 | $9.15 | 8,000 | — | 0.00% | $12.30B | — | — |
| 2026-02-26 | $9.15 | $9.17 | $8.97 | $9.17 | 14,200 | — | 0.00% | $12.33B | — | — |
| 2026-02-25 | $9.32 | $9.32 | $9.03 | $9.10 | 11,500 | — | 0.00% | $12.23B | — | — |
| 2026-02-24 | $9.23 | $9.58 | $9.23 | $9.58 | 38,700 | — | 0.00% | $12.88B | — | — |
| 2026-02-23 | $9.03 | $9.03 | $8.80 | $9.00 | 18,400 | — | 0.00% | $12.10B | — | — |
| 2026-02-20 | $9.07 | $9.16 | $9.03 | $9.03 | 7,600 | — | 0.00% | $12.14B | — | — |
| 2026-02-19 | $9.00 | $9.04 | $8.92 | $9.03 | 26,600 | — | 0.00% | $12.14B | — | — |
| 2026-02-18 | $9.79 | $9.79 | $9.02 | $9.06 | 10,100 | — | 0.00% | $12.18B | — | — |
| 2026-02-17 | $9.70 | $9.79 | $9.36 | $9.75 | 2,600 | — | 0.00% | $13.11B | — | — |
| 2026-02-13 | $9.18 | $9.48 | $9.18 | $9.48 | 30,900 | — | 0.00% | $12.74B | — | — |
| 2026-02-12 | $9.52 | $9.66 | $9.12 | $9.34 | 288,100 | — | 0.02% | $12.56B | — | — |
| 2026-02-11 | $8.81 | $8.98 | $8.81 | $8.90 | 37,200 | — | 0.00% | $11.96B | — | — |
| 2026-02-10 | $8.48 | $8.75 | $8.48 | $8.75 | 10,200 | — | 0.00% | $11.76B | — | — |
| 2026-02-09 | $8.39 | $8.73 | $8.38 | $8.73 | 7,300 | — | 0.00% | $11.74B | — | — |
| 2026-02-06 | $8.22 | $8.49 | $8.19 | $8.41 | 44,600 | — | 0.00% | $11.31B | — | — |
| 2026-02-05 | $8.21 | $8.31 | $8.19 | $8.23 | 6,300 | — | 0.00% | $11.06B | — | — |
| 2026-02-04 | $8.40 | $8.40 | $8.03 | $8.14 | 11,300 | — | 0.00% | $10.94B | — | — |
| 2026-02-03 | $8.47 | $8.52 | $8.20 | $8.20 | 79,300 | — | 0.01% | $11.02B | — | — |
| 2026-02-02 | $8.20 | $8.23 | $8.09 | $8.23 | 21,800 | — | 0.00% | $11.06B | — | — |
| 2026-01-30 | $8.25 | $8.29 | $8.10 | $8.29 | 27,700 | — | 0.00% | $11.14B | — | — |
| 2026-01-29 | $8.48 | $8.48 | $8.32 | $8.37 | 19,000 | — | 0.00% | $11.25B | — | — |
| 2026-01-28 | $8.54 | $8.67 | $8.38 | $8.67 | 22,100 | — | 0.00% | $11.65B | — | — |
| 2026-01-27 | $8.25 | $8.44 | $8.22 | $8.44 | 31,900 | — | 0.00% | $11.35B | — | — |
| 2026-01-26 | $7.59 | $7.78 | $7.50 | $7.78 | 5,300 | — | 0.00% | $10.46B | — | — |
| 2026-01-23 | $7.39 | $7.63 | $7.34 | $7.63 | 9,400 | — | 0.00% | $10.26B | — | — |
| 2026-01-22 | $7.28 | $7.69 | $7.28 | $7.69 | 53,200 | — | 0.00% | $10.34B | — | — |
| 2026-01-21 | $7.11 | $7.18 | $7.05 | $7.18 | 43,600 | — | 0.00% | $9.65B | — | — |
| 2026-01-20 | $6.86 | $6.95 | $6.83 | $6.95 | 4,600 | — | 0.00% | $9.34B | — | — |
| 2026-01-16 | $6.76 | $6.94 | $6.61 | $6.94 | 29,800 | — | 0.00% | $9.33B | — | — |
| 2026-01-15 | $6.75 | $7.09 | $6.71 | $7.09 | 9,000 | — | 0.00% | $9.53B | — | — |
| 2026-01-14 | $6.72 | $6.73 | $6.70 | $6.73 | 3,400 | — | 0.00% | $9.05B | — | — |
| 2026-01-13 | $6.88 | $6.89 | $6.69 | $6.75 | 100,000 | — | 0.01% | $9.07B | — | — |
| 2026-01-12 | $6.65 | $6.97 | $6.65 | $6.97 | 24,800 | — | 0.00% | $9.37B | — | — |
| 2026-01-09 | $7.10 | $7.10 | $6.82 | $6.85 | 33,200 | — | 0.00% | $9.21B | — | — |
| 2026-01-08 | $6.87 | $6.98 | $6.83 | $6.97 | 7,500 | — | 0.00% | $9.37B | — | — |
| 2026-01-07 | $7.46 | $7.46 | $6.84 | $7.08 | 12,900 | — | 0.00% | $9.52B | — | — |
| 2026-01-06 | $7.27 | $7.34 | $7.25 | $7.34 | 9,200 | — | 0.00% | $9.87B | — | — |
| 2026-01-05 | $6.87 | $7.07 | $6.79 | $7.07 | 6,200 | — | 0.00% | $9.50B | — | — |
| 2026-01-02 | $6.82 | $7.08 | $6.74 | $6.91 | 3,100 | — | 0.00% | $9.29B | — | — |
| 2025-12-31 | $6.62 | $6.74 | $6.62 | $6.74 | 4,700 | — | 0.00% | $9.06B | — | — |
| 2025-12-30 | $6.69 | $6.74 | $6.64 | $6.67 | 14,500 | — | 0.00% | $8.97B | — | — |
| 2025-12-29 | $6.20 | $6.54 | $6.20 | $6.44 | 34,900 | — | 0.00% | $8.66B | — | — |
| 2025-12-26 | $6.54 | $6.59 | $6.52 | $6.59 | 84,600 | — | 0.01% | $8.86B | — | — |
| 2025-12-24 | $6.38 | $7.09 | $6.33 | $7.09 | 7,600 | — | 0.00% | $9.53B | — | — |
| 2025-12-23 | $6.59 | $6.68 | $6.54 | $6.60 | 16,100 | — | 0.00% | $8.87B | — | — |
| 2025-12-22 | $6.46 | $6.46 | $6.38 | $6.41 | 8,000 | — | 0.00% | $8.62B | — | — |
| 2025-12-19 | $6.47 | $6.64 | $6.47 | $6.61 | 18,200 | — | 0.00% | $8.89B | — | — |
| 2025-12-18 | $6.53 | $6.66 | $6.52 | $6.64 | 47,400 | — | 0.00% | $8.93B | — | — |
| 2025-12-17 | $6.83 | $6.83 | $6.62 | $6.70 | 26,300 | — | 0.00% | $9.01B | — | — |
| 2025-12-16 | $7.30 | $7.30 | $7.03 | $7.03 | 42,600 | — | 0.00% | $9.45B | — | — |
| 2025-12-15 | $7.59 | $7.63 | $7.40 | $7.49 | 20,100 | — | 0.00% | $10.07B | — | — |
| 2025-12-12 | $7.53 | $7.73 | $7.44 | $7.72 | 4,300 | — | 0.00% | $10.38B | — | — |
| 2025-12-11 | $7.43 | $7.49 | $7.34 | $7.39 | 9,200 | — | 0.00% | $9.93B | — | — |
| 2025-12-10 | $7.41 | $7.44 | $7.30 | $7.44 | 129,700 | — | 0.01% | $10.00B | — | — |
| 2025-12-09 | $7.45 | $7.69 | $7.41 | $7.59 | 149,700 | — | 0.01% | $10.20B | — | — |
| 2025-12-08 | $7.95 | $7.95 | $7.57 | $7.57 | 65,400 | — | 0.00% | $10.18B | — | — |
| 2025-12-05 | $8.68 | $8.74 | $7.99 | $8.04 | 91,300 | — | 0.01% | $10.81B | — | — |
| 2025-12-04 | $8.88 | $9.16 | $8.88 | $9.16 | 86,900 | — | 0.01% | $12.31B | — | — |
| 2025-12-03 | $8.84 | $8.93 | $8.62 | $8.78 | 8,300 | — | 0.00% | $11.80B | — | — |
| 2025-12-02 | $8.72 | $8.94 | $8.72 | $8.94 | 11,300 | — | 0.00% | $12.02B | — | — |
| 2025-12-01 | $8.80 | $8.80 | $8.61 | $8.62 | 30,000 | — | 0.00% | $11.59B | — | — |
| 2025-11-28 | $9.14 | $9.14 | $8.80 | $8.82 | 8,500 | — | 0.00% | $11.86B | — | — |
| 2025-11-26 | $8.97 | $9.45 | $8.91 | $9.13 | 8,000 | — | 0.00% | $12.27B | — | — |
| 2025-11-25 | $8.70 | $8.71 | $8.62 | $8.63 | 13,200 | — | 0.00% | $11.60B | — | — |
| 2025-11-24 | $8.06 | $8.87 | $8.06 | $8.72 | 6,100 | — | 0.00% | $11.72B | — | — |
| 2025-11-21 | $8.68 | $8.74 | $8.31 | $8.74 | 2,800 | — | 0.00% | $11.75B | — | — |
| 2025-11-20 | $8.93 | $8.93 | $8.45 | $8.66 | 4,900 | — | 0.00% | $11.64B | — | — |
| 2025-11-19 | $8.81 | $8.90 | $8.45 | $8.45 | 55,300 | — | 0.00% | $11.36B | — | — |
| 2025-11-18 | $9.31 | $9.31 | $8.93 | $8.93 | 11,300 | — | 0.00% | $12.00B | — | — |
| 2025-11-17 | $8.63 | $9.20 | $8.63 | $9.16 | 10,100 | — | 0.00% | $12.31B | — | — |
| 2025-11-14 | $9.00 | $9.06 | $8.93 | $8.94 | 2,400 | — | 0.00% | $12.02B | — | — |
| 2025-11-13 | $8.98 | $9.02 | $8.84 | $9.02 | 5,300 | — | 0.00% | $12.13B | — | — |
| 2025-11-12 | $9.02 | $9.15 | $9.01 | $9.01 | 25,900 | — | 0.00% | $12.11B | — | — |
| 2025-11-11 | $9.07 | $9.10 | $9.03 | $9.10 | 14,800 | — | 0.00% | $12.23B | — | — |
| 2025-11-10 | $8.48 | $8.79 | $8.47 | $8.79 | 9,900 | — | 0.00% | $11.82B | — | — |
| 2025-11-07 | $8.15 | $8.42 | $8.11 | $8.42 | 6,100 | — | 0.00% | $11.32B | — | — |
| 2025-11-06 | $8.41 | $8.46 | $8.28 | $8.35 | 6,800 | — | 0.00% | $11.22B | — | — |
| 2025-11-05 | $7.97 | $8.31 | $7.95 | $8.31 | 21,100 | — | 0.00% | $11.17B | — | — |
| 2025-11-04 | $7.88 | $7.98 | $7.83 | $7.92 | 114,700 | — | 0.01% | $10.65B | — | — |
| 2025-11-03 | $7.99 | $7.99 | $7.86 | $7.94 | 2,800 | — | 0.00% | $10.67B | — | — |
| 2025-10-31 | $7.92 | $7.99 | $7.87 | $7.87 | 8,300 | — | 0.00% | $10.58B | — | — |
| 2025-10-30 | $7.83 | $7.93 | $7.83 | $7.90 | 2,400 | — | 0.00% | $10.62B | — | — |
| 2025-10-29 | $8.00 | $8.08 | $7.80 | $7.87 | 32,400 | — | 0.00% | $10.58B | — | — |
| 2025-10-28 | $7.82 | $7.90 | $7.80 | $7.85 | 35,500 | — | 0.00% | $10.55B | — | — |
| 2025-10-27 | $7.75 | $7.85 | $7.73 | $7.76 | 47,500 | — | 0.00% | $10.43B | — | — |
| 2025-10-24 | $7.73 | $7.73 | $7.57 | $7.66 | 4,200 | — | 0.00% | $10.30B | — | — |
| 2025-10-23 | $7.32 | $7.68 | $7.30 | $7.68 | 7,000 | — | 0.00% | $10.32B | — | — |
| 2025-10-22 | $7.62 | $7.62 | $7.25 | $7.25 | 11,700 | — | 0.00% | $9.75B | — | — |
| 2025-10-21 | $7.95 | $7.99 | $7.71 | $7.71 | 19,600 | — | 0.00% | $10.36B | — | — |
| 2025-10-20 | $7.92 | $7.96 | $7.70 | $7.96 | 28,200 | — | 0.00% | $10.70B | — | — |
| 2025-10-17 | $7.26 | $8.00 | $7.26 | $8.00 | 61,300 | — | 0.00% | $10.75B | — | — |
| 2025-10-16 | $8.00 | $8.09 | $7.67 | $7.82 | 13,400 | — | 0.00% | $10.51B | — | — |
| 2025-10-15 | $7.65 | $8.36 | $7.65 | $8.36 | 26,700 | — | 0.00% | $11.24B | — | — |
| 2025-10-14 | $7.25 | $7.55 | $7.25 | $7.55 | 14,200 | — | 0.00% | $10.15B | — | — |
| 2025-10-13 | $7.56 | $7.56 | $7.32 | $7.35 | 4,700 | — | 0.00% | $9.88B | — | — |
| 2025-10-10 | $7.78 | $7.78 | $7.30 | $7.40 | 18,500 | — | 0.00% | $9.95B | — | — |
| 2025-10-09 | $8.02 | $8.05 | $7.85 | $7.86 | 46,700 | — | 0.00% | $10.57B | — | — |
| 2025-10-08 | $8.26 | $8.26 | $7.99 | $8.21 | 8,800 | — | 0.00% | $11.04B | — | — |
| 2025-10-07 | $8.24 | $8.26 | $8.09 | $8.09 | 11,400 | — | 0.00% | $10.87B | — | — |
| 2025-10-06 | $8.41 | $8.61 | $8.30 | $8.61 | 17,200 | — | 0.00% | $11.57B | — | — |
| 2025-10-03 | $8.54 | $8.68 | $8.44 | $8.68 | 20,000 | — | 0.00% | $11.67B | — | — |
| 2025-10-02 | $8.93 | $8.93 | $8.50 | $8.69 | 9,900 | — | 0.00% | $11.68B | — | — |
| 2025-10-01 | $8.75 | $8.88 | $8.68 | $8.72 | 64,900 | — | 0.00% | $11.72B | — | — |
| 2025-09-30 | $9.00 | $9.00 | $8.60 | $8.60 | 18,200 | — | 0.00% | $11.56B | — | — |
| 2025-09-29 | $8.88 | $8.93 | $8.81 | $8.93 | 3,200 | — | 0.00% | $12.03B | — | — |
| 2025-09-26 | $8.68 | $8.78 | $8.60 | $8.78 | 4,400 | — | 0.00% | $11.83B | — | — |
| 2025-09-25 | $8.86 | $8.87 | $8.52 | $8.62 | 17,700 | — | 0.00% | $11.61B | — | — |
| 2025-09-24 | $9.26 | $9.55 | $9.20 | $9.55 | 3,400 | — | 0.00% | $12.87B | — | — |
| 2025-09-23 | $9.26 | $9.44 | $9.19 | $9.35 | 8,900 | — | 0.00% | $12.60B | — | — |
| 2025-09-22 | $8.90 | $9.66 | $8.90 | $9.35 | 2,900 | — | 0.00% | $12.60B | — | — |
| 2025-09-19 | $9.67 | $9.67 | $9.55 | $9.66 | 11,700 | — | 0.00% | $13.01B | — | — |
| 2025-09-18 | $9.68 | $9.88 | $9.68 | $9.82 | 1,400 | — | 0.00% | $13.23B | — | — |
| 2025-09-17 | $9.71 | $10.17 | $9.71 | $10.17 | 9,100 | — | 0.00% | $13.70B | — | — |
| 2025-09-16 | $9.65 | $9.75 | $9.56 | $9.69 | 3,500 | — | 0.00% | $13.05B | — | — |
| 2025-09-15 | $9.49 | $9.78 | $9.49 | $9.77 | 3,200 | — | 0.00% | $13.16B | — | — |
| 2025-09-12 | $9.19 | $9.60 | $9.08 | $9.60 | 4,300 | — | 0.00% | $12.93B | — | — |
| 2025-09-11 | $9.29 | $9.60 | $9.05 | $9.48 | 1,900 | — | 0.00% | $12.77B | — | — |
| 2025-09-10 | $9.18 | $9.35 | $9.18 | $9.29 | 3,600 | — | 0.00% | $12.51B | — | — |
| 2025-09-09 | $9.40 | $9.50 | $9.31 | $9.31 | 9,300 | — | 0.00% | $12.54B | — | — |
| 2025-09-08 | $9.86 | $9.86 | $9.26 | $9.40 | 19,300 | — | 0.00% | $12.66B | — | — |
| 2025-09-05 | $9.62 | $10.02 | $9.62 | $10.02 | 2,700 | — | 0.00% | $13.50B | — | — |
| 2025-09-04 | $9.35 | $9.48 | $9.19 | $9.48 | 3,000 | — | 0.00% | $12.77B | — | — |
| 2025-09-03 | $9.45 | $9.56 | $8.94 | $8.94 | 2,900 | — | 0.00% | $12.04B | — | — |
| 2025-09-02 | $9.33 | $9.58 | $9.33 | $9.38 | 9,600 | — | 0.00% | $12.64B | — | — |
| 2025-08-29 | $9.72 | $9.98 | $9.62 | $9.98 | 11,600 | — | 0.00% | $13.44B | — | — |
| 2025-08-28 | $9.55 | $9.70 | $9.54 | $9.66 | 13,300 | — | 0.00% | $13.01B | — | — |
| 2025-08-27 | $9.07 | $9.28 | $8.97 | $9.28 | 3,300 | — | 0.00% | $12.50B | — | — |
| 2025-08-26 | $9.30 | $9.51 | $9.24 | $9.51 | 37,200 | — | 0.00% | $12.81B | — | — |
| 2025-08-25 | $9.40 | $9.44 | $9.23 | $9.25 | 3,100 | — | 0.00% | $12.46B | — | — |
| 2025-08-22 | $9.20 | $9.44 | $9.10 | $9.37 | 89,100 | — | 0.01% | $12.62B | — | — |
| 2025-08-21 | $8.90 | $9.15 | $8.90 | $9.15 | 3,200 | — | 0.00% | $12.33B | — | — |
| 2025-08-20 | $9.03 | $9.12 | $8.92 | $8.96 | 6,300 | — | 0.00% | $12.07B | — | — |
| 2025-08-19 | $9.13 | $9.19 | $8.90 | $8.90 | 3,400 | — | 0.00% | $11.99B | — | — |
| 2025-08-18 | $9.26 | $9.46 | $9.24 | $9.44 | 8,700 | — | 0.00% | $12.72B | — | — |
| 2025-08-15 | $9.45 | $9.45 | $9.30 | $9.42 | 1,400 | — | 0.00% | $12.69B | — | — |
| 2025-08-14 | $9.25 | $9.30 | $9.14 | $9.27 | 3,200 | — | 0.00% | $12.49B | — | — |
| 2025-08-13 | $9.48 | $9.56 | $9.12 | $9.12 | 11,700 | — | 0.00% | $12.29B | — | — |
| 2025-08-12 | $9.36 | $9.85 | $9.36 | $9.85 | 33,900 | — | 0.00% | $13.27B | — | — |
| 2025-08-11 | $9.03 | $9.14 | $8.97 | $9.13 | 1,500 | — | 0.00% | $12.30B | — | — |
| 2025-08-08 | $8.72 | $9.24 | $8.72 | $8.86 | 2,300 | — | 0.00% | $11.94B | — | — |
| 2025-08-07 | $9.11 | $9.31 | $9.11 | $9.20 | 17,300 | — | 0.00% | $12.39B | — | — |
| 2025-08-06 | $9.08 | $9.29 | $8.97 | $9.29 | 77,900 | — | 0.01% | $12.51B | — | — |
| 2025-08-05 | $8.96 | $9.04 | $8.85 | $8.85 | 18,600 | — | 0.00% | $11.92B | — | — |
| 2025-08-04 | $8.80 | $9.06 | $8.80 | $8.91 | 43,000 | — | 0.00% | $12.00B | — | — |
| 2025-08-01 | $8.74 | $8.98 | $8.67 | $8.70 | 14,400 | — | 0.00% | $11.72B | — | — |
| 2025-07-31 | $8.65 | $8.69 | $8.40 | $8.40 | 9,600 | — | 0.00% | $11.32B | — | — |
| 2025-07-30 | $8.75 | $8.82 | $8.45 | $8.67 | 16,900 | — | 0.00% | $11.68B | — | — |
| 2025-07-29 | $8.40 | $8.69 | $8.40 | $8.67 | 44,700 | — | 0.00% | $11.68B | — | — |
| 2025-07-28 | $8.55 | $8.66 | $8.51 | $8.51 | 7,400 | — | 0.00% | $11.46B | — | — |
| 2025-07-25 | $8.60 | $8.89 | $8.60 | $8.89 | 21,300 | — | 0.00% | $11.98B | — | — |
| 2025-07-24 | $8.60 | $8.78 | $8.54 | $8.78 | 35,600 | — | 0.00% | $11.83B | — | — |
| 2025-07-23 | $8.68 | $8.98 | $8.68 | $8.74 | 46,700 | — | 0.00% | $11.77B | — | — |
| 2025-07-22 | $8.64 | $8.79 | $8.56 | $8.56 | 2,200 | — | 0.00% | $11.53B | — | — |
| 2025-07-21 | $8.70 | $8.89 | $8.70 | $8.81 | 51,400 | — | 0.00% | $11.87B | — | — |
| 2025-07-18 | $8.90 | $9.03 | $8.68 | $8.73 | 6,900 | — | 0.00% | $11.76B | — | — |
| 2025-07-17 | $9.03 | $9.11 | $8.78 | $8.78 | 8,400 | — | 0.00% | $11.83B | — | — |
| 2025-07-16 | $9.08 | $9.63 | $8.87 | $9.63 | 30,400 | — | 0.00% | $12.97B | — | — |
| 2025-07-15 | $8.98 | $9.35 | $8.79 | $9.35 | 23,900 | — | 0.00% | $12.60B | — | — |
| 2025-07-14 | $8.70 | $8.92 | $8.70 | $8.89 | 24,500 | — | 0.00% | $11.98B | — | — |
| 2025-07-11 | $8.85 | $9.18 | $8.85 | $9.15 | 70,500 | — | 0.01% | $12.33B | — | — |
| 2025-07-10 | $9.06 | $9.34 | $9.05 | $9.34 | 74,700 | — | 0.01% | $12.58B | — | — |
| 2025-07-09 | $9.61 | $9.71 | $9.50 | $9.60 | 25,800 | — | 0.00% | $12.93B | — | — |
| 2025-07-08 | $9.36 | $9.80 | $9.36 | $9.65 | 25,400 | — | 0.00% | $13.00B | — | — |
| 2025-07-07 | $9.42 | $9.49 | $9.26 | $9.49 | 7,100 | — | 0.00% | $12.78B | — | — |
| 2025-07-03 | $9.52 | $9.71 | $9.52 | $9.66 | 14,600 | — | 0.00% | $13.01B | — | — |
| 2025-07-02 | $9.67 | $9.75 | $9.26 | $9.33 | 13,500 | — | 0.00% | $12.57B | — | — |
| 2025-07-01 | $10.41 | $10.46 | $9.64 | $9.64 | 64,000 | — | 0.00% | $12.99B | — | — |
| 2025-06-30 | $10.00 | $10.60 | $10.00 | $10.33 | 193,900 | — | 0.01% | $13.92B | — | — |
| 2025-06-27 | $10.04 | $10.16 | $10.01 | $10.15 | 15,800 | — | 0.00% | $13.69B | — | — |
| 2025-06-26 | $10.02 | $10.11 | $9.93 | $10.05 | 15,900 | — | 0.00% | $13.55B | — | — |
| 2025-06-25 | $9.60 | $10.02 | $9.60 | $9.89 | 4,900 | — | 0.00% | $13.34B | — | — |
| 2025-06-24 | $10.19 | $10.38 | $10.06 | $10.15 | 70,300 | — | 0.01% | $13.69B | — | — |
| 2025-06-23 | $9.53 | $10.05 | $9.53 | $10.05 | 39,300 | — | 0.00% | $13.55B | — | — |
| 2025-06-20 | $9.98 | $10.04 | $9.45 | $9.99 | 20,500 | — | 0.00% | $13.47B | — | — |
| 2025-06-18 | $10.12 | $10.14 | $9.80 | $9.80 | 22,100 | — | 0.00% | $13.21B | — | — |
| 2025-06-17 | $10.11 | $10.38 | $10.00 | $10.23 | 32,700 | — | 0.00% | $13.79B | — | — |
| 2025-06-16 | $10.24 | $10.48 | $10.00 | $10.42 | 37,600 | — | 0.00% | $14.05B | — | — |
| 2025-06-13 | $9.80 | $10.20 | $9.76 | $9.93 | 29,600 | — | 0.00% | $13.39B | — | — |
| 2025-06-12 | $10.16 | $10.33 | $10.15 | $10.33 | 14,300 | — | 0.00% | $13.93B | — | — |
| 2025-06-11 | $9.96 | $10.34 | $9.85 | $9.85 | 147,000 | — | 0.01% | $13.28B | — | — |
| 2025-06-10 | $9.99 | $10.13 | $9.81 | $9.81 | 108,600 | — | 0.01% | $13.23B | — | — |
| 2025-06-09 | $9.93 | $10.09 | $9.87 | $9.95 | 153,700 | — | 0.01% | $13.42B | — | — |
| 2025-06-06 | $10.27 | $10.36 | $10.00 | $10.08 | 254,600 | — | 0.02% | $13.59B | — | — |
| 2025-06-05 | $10.37 | $10.67 | $10.28 | $10.37 | 67,700 | — | 0.01% | $13.98B | — | — |
| 2025-06-04 | $10.32 | $10.50 | $10.21 | $10.30 | 126,900 | — | 0.01% | $13.89B | — | — |
| 2025-06-03 | $10.16 | $10.62 | $10.08 | $10.62 | 159,300 | — | 0.01% | $14.32B | — | — |
| 2025-06-02 | $9.76 | $10.07 | $9.76 | $10.02 | 17,700 | — | 0.00% | $13.51B | — | — |
| 2025-05-30 | $10.00 | $10.00 | $9.77 | $9.91 | 77,800 | — | 0.01% | $13.36B | — | — |
| 2025-05-29 | $10.06 | $10.17 | $9.97 | $10.10 | 11,000 | — | 0.00% | $13.62B | — | — |
| 2025-05-28 | $9.81 | $10.24 | $9.65 | $9.94 | 167,500 | — | 0.01% | $13.40B | — | — |
| 2025-05-27 | $9.68 | $10.25 | $9.68 | $10.25 | 424,000 | — | 0.03% | $13.82B | — | — |
| 2025-05-23 | $8.64 | $9.05 | $8.64 | $8.98 | 35,700 | — | 0.00% | $12.11B | — | — |
| 2025-05-22 | $9.00 | $9.44 | $9.00 | $9.26 | 121,400 | — | 0.01% | $12.49B | — | — |
| 2025-05-21 | $8.15 | $9.14 | $8.15 | $8.64 | 81,100 | — | 0.01% | $11.65B | — | — |
| 2025-05-20 | $8.80 | $8.94 | $8.65 | $8.94 | 3,500 | — | 0.00% | $12.06B | — | — |
| 2025-05-19 | $8.85 | $9.17 | $8.68 | $9.17 | 39,800 | — | 0.00% | $12.37B | — | — |
| 2025-05-16 | $8.40 | $9.15 | $8.39 | $9.15 | 10,800 | — | 0.00% | $12.34B | — | — |
| 2025-05-15 | $8.67 | $8.95 | $8.50 | $8.61 | 18,700 | — | 0.00% | $11.61B | — | — |
| 2025-05-14 | $9.05 | $9.05 | $8.02 | $8.51 | 21,400 | — | 0.00% | $11.48B | — | — |
| 2025-05-13 | $9.09 | $9.18 | $8.57 | $9.04 | 34,800 | — | 0.00% | $12.19B | — | — |
| 2025-05-12 | $8.88 | $8.98 | $8.41 | $8.53 | 4,500 | — | 0.00% | $11.50B | — | — |
| 2025-05-09 | $8.94 | $9.07 | $8.55 | $8.74 | 170,500 | — | 0.01% | $11.79B | — | — |
| 2025-05-08 | $7.72 | $8.66 | $7.72 | $8.53 | 72,100 | — | 0.01% | $11.50B | — | — |
| 2025-05-07 | $7.80 | $8.34 | $7.77 | $8.30 | 38,500 | — | 0.00% | $11.19B | — | — |
| 2025-05-06 | $7.81 | $8.40 | $7.81 | $8.06 | 24,200 | — | 0.00% | $10.87B | — | — |
| 2025-05-05 | $8.27 | $8.27 | $7.88 | $8.08 | 90,300 | — | 0.01% | $10.90B | — | — |
| 2025-05-02 | $7.88 | $8.10 | $7.88 | $8.10 | 3,400 | — | 0.00% | $10.92B | — | — |
| 2025-05-01 | $7.91 | $8.29 | $7.56 | $7.95 | 33,600 | — | 0.00% | $10.72B | — | — |
| 2025-04-30 | $8.00 | $8.42 | $7.75 | $8.12 | 78,000 | — | 0.01% | $10.95B | — | — |
| 2025-04-29 | $8.44 | $8.44 | $7.81 | $8.11 | 94,300 | — | 0.01% | $10.94B | $0.01 | — |
| 2025-04-28 | $7.88 | $8.43 | $7.88 | $8.25 | 73,000 | — | 0.01% | $11.12B | — | — |
| 2025-04-25 | $7.86 | $8.44 | $7.86 | $8.27 | 69,400 | — | 0.01% | $11.15B | — | — |
| 2025-04-24 | $7.69 | $8.27 | $7.44 | $8.07 | 213,200 | — | 0.02% | $10.88B | — | — |
| 2025-04-23 | $7.50 | $7.70 | $7.37 | $7.70 | 36,700 | — | 0.00% | $10.38B | — | — |
| 2025-04-22 | $7.30 | $7.43 | $7.14 | $7.28 | 108,900 | — | 0.01% | $9.82B | — | — |
| 2025-04-21 | $6.65 | $7.46 | $6.65 | $7.33 | 7,300 | — | 0.00% | $9.88B | — | — |
| 2025-04-17 | $7.20 | $7.33 | $7.00 | $7.00 | 5,100 | — | 0.00% | $9.44B | — | — |
| 2025-04-16 | $6.66 | $7.31 | $6.66 | $7.00 | 38,600 | — | 0.00% | $9.44B | — | — |
| 2025-04-15 | $6.99 | $7.45 | $6.97 | $7.45 | 39,600 | — | 0.00% | $10.05B | — | — |
| 2025-04-14 | $7.68 | $7.75 | $7.20 | $7.55 | 20,500 | — | 0.00% | $10.18B | — | — |
| 2025-04-11 | $6.85 | $7.16 | $6.85 | $7.16 | 18,300 | — | 0.00% | $9.65B | — | — |
| 2025-04-10 | $6.91 | $7.17 | $6.76 | $6.93 | 33,100 | — | 0.00% | $9.34B | — | — |
| 2025-04-09 | $6.35 | $7.40 | $6.35 | $7.40 | 88,100 | — | 0.01% | $9.98B | — | — |
| 2025-04-08 | $6.81 | $6.85 | $6.35 | $6.40 | 81,100 | — | 0.01% | $8.63B | — | — |
| 2025-04-07 | $6.68 | $6.95 | $6.60 | $6.76 | 137,800 | — | 0.01% | $9.12B | — | — |
| 2025-04-04 | $6.98 | $7.01 | $6.86 | $6.91 | 76,400 | — | 0.01% | $9.32B | — | — |
| 2025-04-03 | $7.56 | $7.60 | $7.32 | $7.42 | 99,200 | — | 0.01% | $10.01B | — | — |
| 2025-04-02 | $7.09 | $7.18 | $6.99 | $7.10 | 21,400 | — | 0.00% | $9.57B | — | — |
| 2025-04-01 | $6.70 | $7.07 | $6.70 | $6.99 | 43,600 | — | 0.00% | $9.43B | — | — |
| 2025-03-31 | $6.58 | $6.78 | $6.56 | $6.78 | 4,300 | — | 0.00% | $9.14B | — | — |
| 2025-03-28 | $6.76 | $6.96 | $6.63 | $6.79 | 21,400 | — | 0.00% | $9.16B | — | — |
| 2025-03-27 | $7.00 | $7.18 | $6.99 | $7.03 | 49,500 | — | 0.00% | $9.48B | — | — |
| 2025-03-26 | $7.19 | $7.24 | $6.73 | $7.00 | 38,500 | — | 0.00% | $9.44B | — | — |
| 2025-03-25 | $6.78 | $7.10 | $6.67 | $6.68 | 46,600 | — | 0.00% | $9.01B | — | — |
| 2025-03-24 | $6.60 | $6.75 | $6.57 | $6.65 | 79,100 | — | 0.01% | $8.97B | — | — |
| 2025-03-21 | $6.73 | $6.84 | $6.67 | $6.69 | 26,700 | — | 0.00% | $9.02B | — | — |
| 2025-03-20 | $6.75 | $6.84 | $6.72 | $6.76 | 26,400 | — | 0.00% | $9.12B | — | — |
| 2025-03-19 | $6.84 | $6.99 | $6.26 | $6.26 | 82,600 | — | 0.01% | $8.44B | — | — |
| 2025-03-18 | $6.84 | $6.88 | $6.74 | $6.81 | 28,200 | — | 0.00% | $9.18B | — | — |
| 2025-03-17 | $6.31 | $7.03 | $6.31 | $6.93 | 66,200 | — | 0.00% | $9.34B | — | — |
| 2025-03-14 | $6.37 | $6.65 | $6.36 | $6.58 | 57,200 | — | 0.00% | $8.87B | — | — |
| 2025-03-13 | $6.12 | $6.41 | $6.12 | $6.18 | 101,000 | — | 0.01% | $8.33B | — | — |
| 2025-03-12 | $6.07 | $6.18 | $6.07 | $6.16 | 145,100 | — | 0.01% | $8.31B | — | — |
| 2025-03-11 | $6.24 | $6.24 | $5.95 | $6.13 | 138,400 | — | 0.01% | $8.27B | — | — |
| 2025-03-10 | $5.91 | $6.33 | $5.91 | $6.25 | 57,700 | — | 0.00% | $8.43B | — | — |
| 2025-03-07 | $5.39 | $5.94 | $5.39 | $5.84 | 81,000 | — | 0.01% | $7.87B | — | — |
| 2025-03-06 | $5.49 | $5.73 | $5.49 | $5.62 | 6,800 | — | 0.00% | $7.58B | — | — |
| 2025-03-05 | $5.38 | $5.76 | $5.24 | $5.64 | 126,100 | — | 0.01% | $7.61B | — | — |
| 2025-03-04 | $5.40 | $5.55 | $5.12 | $5.53 | 32,800 | — | 0.00% | $7.46B | — | — |
| 2025-03-03 | $5.62 | $5.70 | $5.62 | $5.62 | 7,200 | — | 0.00% | $7.58B | — | — |
| 2025-02-28 | $5.97 | $6.23 | $5.62 | $5.65 | 31,800 | — | 0.00% | $7.62B | — | — |
| 2025-02-27 | $6.36 | $6.36 | $5.93 | $5.93 | 8,500 | — | 0.00% | $8.00B | — | — |
| 2025-02-26 | $6.12 | $6.18 | $5.99 | $6.06 | 37,400 | — | 0.00% | $8.17B | — | — |
| 2025-02-25 | $5.88 | $6.26 | $5.88 | $6.12 | 68,900 | — | 0.01% | $8.25B | — | — |
| 2025-02-24 | $6.08 | $6.22 | $5.86 | $6.00 | 76,400 | — | 0.01% | $8.09B | — | — |
| 2025-02-21 | $6.09 | $6.21 | $5.80 | $5.80 | 199,900 | — | 0.01% | $7.82B | — | — |
| 2025-02-20 | $6.37 | $6.46 | $5.98 | $6.05 | 142,600 | — | 0.01% | $8.16B | — | — |
| 2025-02-19 | $6.75 | $6.75 | $6.16 | $6.19 | 61,700 | — | 0.00% | $8.35B | — | — |
| 2025-02-18 | $6.54 | $6.59 | $6.38 | $6.38 | 148,300 | — | 0.01% | $8.60B | — | — |
| 2025-02-14 | $6.42 | $6.53 | $6.42 | $6.52 | 29,900 | — | 0.00% | $8.79B | — | — |
| 2025-02-13 | $6.24 | $6.30 | $6.19 | $6.29 | 49,200 | — | 0.00% | $8.48B | — | — |
| 2025-02-12 | $6.16 | $6.22 | $6.11 | $6.22 | 125,000 | — | 0.01% | $8.39B | — | — |
| 2025-02-11 | $6.01 | $6.53 | $6.01 | $6.19 | 214,700 | — | 0.02% | $8.35B | — | — |
| 2025-02-10 | $6.10 | $6.22 | $6.00 | $6.00 | 204,000 | — | 0.02% | $8.09B | — | — |
| 2025-02-07 | $6.16 | $6.16 | $6.01 | $6.10 | 120,300 | — | 0.01% | $8.23B | — | — |
| 2025-02-06 | $6.12 | $6.18 | $5.90 | $6.09 | 720,900 | — | 0.05% | $8.21B | — | — |
| 2025-02-05 | $5.80 | $5.97 | $5.80 | $5.95 | 411,400 | — | 0.03% | $8.02B | — | — |
| 2025-02-04 | $5.85 | $6.05 | $5.81 | $6.01 | 121,700 | — | 0.01% | $8.10B | — | — |
| 2025-02-03 | $5.65 | $6.18 | $5.65 | $6.15 | 78,200 | — | 0.01% | $8.29B | — | — |
| 2025-01-31 | $5.90 | $6.00 | $5.74 | $5.75 | 370,600 | — | 0.03% | $7.75B | — | — |
| 2025-01-30 | $5.75 | $5.86 | $5.62 | $5.78 | 284,000 | — | 0.02% | $7.79B | — | — |
| 2025-01-29 | $5.45 | $5.75 | $5.43 | $5.75 | 261,400 | — | 0.02% | $7.75B | — | — |
| 2025-01-28 | $5.65 | $5.73 | $5.58 | $5.62 | 480,100 | — | 0.04% | $7.58B | — | — |
| 2025-01-27 | $5.53 | $5.73 | $5.51 | $5.67 | 348,100 | — | 0.03% | $7.65B | — | — |
| 2025-01-24 | $5.26 | $5.37 | $5.19 | $5.20 | 113,800 | — | 0.01% | $7.01B | — | — |
| 2025-01-23 | $5.28 | $5.45 | $5.17 | $5.20 | 179,100 | — | 0.01% | $7.01B | — | — |
| 2025-01-22 | $5.14 | $5.37 | $5.13 | $5.30 | 348,700 | — | 0.03% | $7.15B | — | — |
| 2025-01-21 | $4.92 | $5.18 | $4.92 | $5.08 | 227,300 | — | 0.02% | $6.85B | — | — |
| 2025-01-17 | $4.79 | $4.79 | $4.70 | $4.72 | 128,700 | — | 0.01% | $6.36B | — | — |
| 2025-01-16 | $4.47 | $4.72 | $4.47 | $4.63 | 166,100 | — | 0.01% | $6.24B | — | — |
| 2025-01-15 | $4.58 | $4.78 | $4.47 | $4.77 | 392,400 | — | 0.03% | $6.43B | — | — |
| 2025-01-14 | $4.25 | $4.50 | $4.25 | $4.35 | 1,149,400 | — | 0.09% | $5.87B | — | — |
| 2025-01-13 | $4.38 | $4.60 | $4.29 | $4.45 | 1,025,800 | — | 0.08% | $6.00B | — | — |
| 2025-01-10 | $4.51 | $4.90 | $4.07 | $4.60 | 907,700 | — | 0.07% | $6.20B | $0.07 | — |
| 2025-01-08 | $4.58 | $4.76 | $4.46 | $4.67 | 1,543,000 | — | 0.11% | $6.30B | — | — |
| 2025-01-07 | $4.58 | $4.75 | $4.53 | $4.59 | 706,400 | — | 0.05% | $6.19B | — | — |
| 2025-01-06 | $4.58 | $4.70 | $4.51 | $4.58 | 485,100 | — | 0.04% | $6.18B | — | — |
| 2025-01-03 | $4.36 | $4.38 | $4.27 | $4.30 | 601,200 | — | 0.04% | $5.80B | — | — |
| 2025-01-02 | $4.35 | $4.50 | $4.34 | $4.43 | 304,100 | — | 0.02% | $5.97B | — | — |
| 2024-12-31 | $4.49 | $4.54 | $4.43 | $4.47 | 412,800 | — | 0.03% | $6.03B | — | — |
| 2024-12-30 | $4.55 | $4.55 | $4.39 | $4.47 | 593,400 | — | — | — | — | — |
| 2024-12-27 | $4.70 | $4.74 | $4.49 | $4.59 | 842,700 | — | — | — | — | — |
| 2024-12-26 | $4.60 | $4.77 | $4.59 | $4.71 | 1,089,100 | — | — | — | — | — |
| 2024-12-24 | $4.68 | $4.68 | $4.56 | $4.61 | 110,000 | — | — | — | — | — |
| 2024-12-23 | $4.66 | $4.72 | $4.61 | $4.64 | 1,582,600 | — | — | — | — | — |
| 2024-12-20 | $4.40 | $4.77 | $4.36 | $4.61 | 9,523,500 | — | — | — | — | — |
| 2024-12-19 | $4.25 | $4.46 | $4.20 | $4.40 | 945,300 | — | — | — | — | — |
| 2024-12-18 | $4.32 | $4.42 | $4.05 | $4.12 | 878,600 | — | — | — | — | — |
| 2024-12-17 | $4.38 | $4.61 | $4.35 | $4.58 | 1,084,700 | — | — | — | — | — |
| 2024-12-16 | $4.57 | $4.69 | $4.45 | $4.45 | 872,300 | — | — | — | — | — |
| 2024-12-13 | $5.07 | $5.07 | $4.80 | $4.81 | 781,400 | — | — | — | — | — |
| 2024-12-12 | $5.02 | $5.17 | $4.93 | $5.08 | 1,119,200 | — | — | — | — | — |
| 2024-12-11 | $5.35 | $5.71 | $5.16 | $5.41 | 855,100 | — | — | — | — | — |
| 2024-12-10 | $5.21 | $5.31 | $5.20 | $5.28 | 790,700 | — | — | — | — | — |
| 2024-12-09 | $5.03 | $5.10 | $4.95 | $5.05 | 750,800 | — | — | — | — | — |
| 2024-12-06 | $5.40 | $5.41 | $5.06 | $5.07 | 629,100 | — | — | — | — | — |
| 2024-12-05 | $5.69 | $5.70 | $5.50 | $5.53 | 507,300 | — | — | — | — | — |
| 2024-12-04 | $5.27 | $5.43 | $5.25 | $5.40 | 423,600 | — | — | — | — | — |
| 2024-12-03 | $5.40 | $5.40 | $5.26 | $5.32 | 746,200 | — | — | — | — | — |
| 2024-12-02 | $5.31 | $5.42 | $5.22 | $5.39 | 873,900 | — | — | — | — | — |
| 2024-11-29 | $5.53 | $5.64 | $5.24 | $5.26 | 1,547,500 | — | — | — | — | — |
| 2024-11-27 | $6.72 | $6.76 | $6.24 | $6.28 | 614,000 | — | — | — | — | — |
| 2024-11-26 | $6.64 | $6.91 | $6.61 | $6.75 | 870,800 | — | — | — | — | — |
| 2024-11-25 | $6.52 | $6.59 | $6.42 | $6.45 | 1,070,200 | — | — | — | — | — |
| 2024-11-22 | $6.04 | $6.27 | $6.00 | $6.24 | 579,300 | — | — | — | — | — |
| 2024-11-21 | $5.86 | $6.09 | $5.80 | $6.01 | 989,500 | — | — | — | — | — |
| 2024-11-20 | $6.06 | $6.25 | $6.01 | $6.12 | 350,400 | — | — | — | — | — |
| 2024-11-19 | $6.30 | $6.30 | $6.09 | $6.10 | 808,500 | — | — | — | — | — |
| 2024-11-18 | $6.09 | $6.26 | $6.07 | $6.26 | 355,300 | — | — | — | — | — |
| 2024-11-15 | $6.13 | $6.38 | $6.03 | $6.18 | 474,100 | — | — | — | — | — |
| 2024-11-14 | $6.18 | $6.23 | $6.03 | $6.11 | 565,400 | — | — | — | — | — |
| 2024-11-13 | $6.17 | $6.22 | $5.92 | $6.16 | 708,300 | — | — | — | — | — |
| 2024-11-12 | $6.20 | $6.34 | $6.18 | $6.30 | 578,600 | — | — | — | — | — |
| 2024-11-11 | $5.96 | $6.20 | $5.95 | $6.16 | 492,600 | — | — | — | — | — |
| 2024-11-08 | $6.24 | $6.29 | $5.99 | $6.16 | 409,000 | — | — | — | — | — |
| 2024-11-07 | $6.76 | $6.78 | $6.24 | $6.34 | 1,255,600 | — | — | — | — | — |
| 2024-11-06 | $6.48 | $6.99 | $6.48 | $6.81 | 468,900 | — | — | — | — | — |
| 2024-11-05 | $6.57 | $6.83 | $6.55 | $6.77 | 482,000 | — | — | — | — | — |
| 2024-11-04 | $6.51 | $6.78 | $6.51 | $6.78 | 743,300 | — | — | — | — | — |
| 2024-11-01 | $6.43 | $6.47 | $6.30 | $6.33 | 311,400 | — | — | — | — | — |
| 2024-10-31 | $6.63 | $6.64 | $6.45 | $6.50 | 298,200 | — | — | — | — | — |
| 2024-10-30 | $6.53 | $6.81 | $6.50 | $6.65 | 561,300 | — | — | — | — | — |
| 2024-10-29 | $6.58 | $6.74 | $6.53 | $6.61 | 613,400 | — | — | — | — | — |
| 2024-10-28 | $6.52 | $6.70 | $6.51 | $6.57 | 589,300 | — | — | — | — | — |
| 2024-10-25 | $6.59 | $6.59 | $6.34 | $6.35 | 504,300 | — | — | — | — | — |
| 2024-10-24 | $6.36 | $6.59 | $6.31 | $6.57 | 893,400 | — | — | — | — | — |
| 2024-10-23 | $6.47 | $6.53 | $6.26 | $6.39 | 471,700 | — | — | — | — | — |
| 2024-10-22 | $6.50 | $6.54 | $6.30 | $6.41 | 417,000 | — | — | — | — | — |
| 2024-10-21 | $6.30 | $6.42 | $6.20 | $6.41 | 678,900 | — | — | — | — | — |
| 2024-10-18 | $6.40 | $6.40 | $6.19 | $6.25 | 776,400 | — | — | — | — | — |
| 2024-10-17 | $6.19 | $6.31 | $6.10 | $6.31 | 708,400 | — | — | — | — | — |
| 2024-10-16 | $6.15 | $6.35 | $6.08 | $6.32 | 497,400 | — | — | — | — | — |
| 2024-10-15 | $6.45 | $6.45 | $6.16 | $6.21 | 610,900 | — | — | — | — | — |
| 2024-10-14 | $6.19 | $6.48 | $6.19 | $6.47 | 603,100 | — | — | — | — | — |
| 2024-10-11 | $5.79 | $6.03 | $5.73 | $6.03 | 623,100 | — | — | — | — | — |
| 2024-10-10 | $5.89 | $6.02 | $5.80 | $5.99 | 636,200 | — | — | — | — | — |
| 2024-10-09 | $5.93 | $6.03 | $5.86 | $5.86 | 711,800 | — | — | — | — | — |
| 2024-10-08 | $6.18 | $6.22 | $6.08 | $6.19 | 449,200 | — | — | — | — | — |
| 2024-10-07 | $6.34 | $6.42 | $6.15 | $6.17 | 341,300 | — | — | — | — | — |
| 2024-10-04 | $6.13 | $6.43 | $6.07 | $6.38 | 751,200 | — | — | — | — | — |
| 2024-10-03 | $6.39 | $6.45 | $6.08 | $6.10 | 1,142,600 | — | — | — | — | — |
| 2024-10-02 | $6.85 | $6.85 | $6.55 | $6.60 | 283,800 | — | — | — | — | — |
| 2024-10-01 | $6.90 | $6.94 | $6.61 | $6.62 | 353,500 | — | — | — | — | — |
| 2024-09-30 | $7.07 | $7.11 | $6.70 | $6.88 | 489,700 | — | — | — | — | — |
| 2024-09-27 | $7.46 | $7.62 | $7.43 | $7.52 | 278,500 | — | — | — | — | — |
| 2024-09-26 | $7.35 | $7.44 | $7.31 | $7.38 | 276,500 | — | — | — | — | — |
| 2024-09-25 | $7.21 | $7.23 | $7.01 | $7.04 | 457,200 | — | — | — | — | — |
| 2024-09-24 | $7.51 | $7.61 | $7.29 | $7.45 | 615,400 | — | — | — | — | — |
| 2024-09-23 | $6.96 | $7.19 | $6.94 | $7.17 | 1,027,800 | — | — | — | — | — |
| 2024-09-20 | $7.55 | $7.55 | $7.06 | $7.08 | 1,359,900 | — | — | — | — | — |
| 2024-09-19 | $8.12 | $8.12 | $7.65 | $7.67 | 499,900 | — | — | — | — | — |
| 2024-09-18 | $8.10 | $8.29 | $7.94 | $8.02 | 458,700 | — | — | — | — | — |
| 2024-09-17 | $7.89 | $8.04 | $7.83 | $8.01 | 370,900 | — | — | — | — | — |
| 2024-09-16 | $7.95 | $8.09 | $7.91 | $7.94 | 293,300 | — | — | — | — | — |
| 2024-09-13 | $8.07 | $8.21 | $7.85 | $7.86 | 595,300 | — | — | — | — | — |
| 2024-09-12 | $7.96 | $8.10 | $7.92 | $8.06 | 311,600 | — | — | — | — | — |
| 2024-09-11 | $7.94 | $8.14 | $7.82 | $8.06 | 651,400 | — | — | — | — | — |
| 2024-09-10 | $8.06 | $8.08 | $7.72 | $7.84 | 882,900 | — | — | — | — | — |
| 2024-09-09 | $8.17 | $8.34 | $8.13 | $8.17 | 548,100 | — | — | — | — | — |
| 2024-09-06 | $8.58 | $8.61 | $8.34 | $8.34 | 419,600 | — | — | — | — | — |
| 2024-09-05 | $8.90 | $8.90 | $8.49 | $8.57 | 426,300 | — | — | — | — | — |
| 2024-09-04 | $8.97 | $9.15 | $8.79 | $8.83 | 538,700 | — | — | — | — | — |
| 2024-09-03 | $8.99 | $8.99 | $8.66 | $8.79 | 1,371,300 | — | — | — | — | — |
| 2024-08-30 | $8.18 | $8.60 | $8.18 | $8.38 | 478,000 | — | — | — | — | — |
| 2024-08-29 | $8.28 | $8.31 | $8.04 | $8.27 | 486,300 | — | — | — | — | — |
| 2024-08-28 | $8.58 | $8.67 | $8.54 | $8.58 | 402,500 | — | — | — | — | — |
| 2024-08-27 | $8.76 | $8.86 | $8.69 | $8.83 | 669,600 | — | — | — | — | — |
| 2024-08-26 | $8.73 | $8.82 | $8.65 | $8.78 | 284,400 | — | — | — | — | — |
| 2024-08-23 | $8.79 | $9.05 | $8.72 | $8.92 | 206,800 | — | — | — | — | — |
| 2024-08-22 | $8.97 | $9.02 | $8.64 | $8.71 | 368,500 | — | — | — | — | — |
| 2024-08-21 | $9.30 | $9.34 | $8.94 | $9.00 | 371,800 | — | — | — | — | — |
| 2024-08-20 | $9.64 | $9.70 | $9.37 | $9.37 | 264,000 | — | — | — | — | — |
| 2024-08-19 | $9.24 | $10.00 | $9.24 | $9.89 | 591,800 | — | — | — | — | — |
| 2024-08-16 | $9.68 | $9.69 | $9.29 | $9.29 | 435,900 | — | — | — | — | — |
| 2024-08-15 | $9.47 | $9.60 | $9.36 | $9.50 | 639,600 | — | — | — | — | — |
| 2024-08-14 | $9.58 | $9.83 | $9.58 | $9.75 | 297,300 | — | — | — | — | — |
| 2024-08-13 | $9.68 | $9.74 | $9.37 | $9.58 | 754,900 | — | — | — | — | — |
| 2024-08-12 | $9.50 | $9.54 | $9.29 | $9.31 | 220,200 | — | — | — | — | — |
| 2024-08-09 | $9.45 | $9.48 | $9.02 | $9.31 | 404,800 | — | — | — | — | — |
| 2024-08-08 | $9.19 | $9.41 | $9.14 | $9.36 | 347,600 | — | — | — | — | — |
| 2024-08-07 | $9.14 | $9.26 | $8.97 | $9.15 | 357,500 | — | — | — | — | — |
| 2024-08-06 | $9.01 | $9.06 | $8.81 | $8.83 | 444,500 | — | — | — | — | — |
| 2024-08-05 | $8.64 | $8.96 | $8.64 | $8.89 | 437,900 | — | — | — | — | — |
| 2024-08-02 | $8.78 | $8.99 | $8.67 | $8.90 | 322,300 | — | — | — | — | — |
| 2024-08-01 | $8.78 | $8.94 | $8.60 | $8.60 | 241,100 | — | — | — | — | — |
| 2024-07-31 | $8.58 | $8.76 | $8.57 | $8.69 | 224,200 | — | — | — | — | — |
| 2024-07-30 | $8.55 | $8.65 | $8.41 | $8.43 | 293,500 | — | — | — | — | — |
| 2024-07-29 | $8.81 | $8.85 | $8.36 | $8.61 | 430,600 | — | — | — | — | — |
| 2024-07-26 | $8.81 | $8.84 | $8.55 | $8.82 | 556,600 | — | — | — | — | — |
| 2024-07-25 | $8.84 | $8.98 | $8.80 | $8.83 | 249,300 | — | — | — | — | — |
| 2024-07-24 | $9.11 | $9.41 | $8.88 | $8.89 | 347,600 | — | — | — | — | — |
| 2024-07-23 | $9.54 | $9.54 | $9.35 | $9.40 | 166,500 | — | — | — | — | — |
| 2024-07-22 | $9.60 | $9.74 | $9.54 | $9.68 | 270,900 | — | — | — | — | — |
| 2024-07-19 | $9.55 | $9.67 | $9.36 | $9.51 | 604,800 | — | — | — | — | — |
| 2024-07-18 | $9.67 | $9.70 | $9.28 | $9.28 | 541,700 | — | — | — | — | — |
| 2024-07-17 | $10.09 | $10.24 | $9.87 | $9.88 | 230,400 | — | — | — | — | — |
| 2024-07-16 | $10.34 | $10.42 | $10.15 | $10.22 | 111,000 | — | — | — | — | — |
| 2024-07-15 | $10.25 | $10.31 | $10.21 | $10.22 | 109,100 | — | — | — | — | — |
| 2024-07-12 | $10.33 | $10.48 | $10.25 | $10.41 | 212,600 | — | — | — | — | — |
| 2024-07-11 | $10.53 | $10.56 | $10.20 | $10.39 | 261,600 | — | — | — | — | — |
| 2024-07-10 | $10.67 | $10.69 | $10.44 | $10.48 | 170,600 | — | — | — | — | — |
| 2024-07-09 | $10.59 | $10.78 | $10.54 | $10.60 | 223,600 | — | — | — | — | — |
| 2024-07-08 | $10.43 | $10.71 | $10.37 | $10.70 | 213,500 | — | — | — | — | — |
| 2024-07-05 | $10.18 | $10.56 | $9.96 | $10.51 | 708,000 | — | — | — | — | — |
| 2024-07-03 | $9.25 | $9.53 | $9.25 | $9.51 | 225,100 | — | — | — | — | — |
| 2024-07-02 | $8.83 | $8.88 | $8.63 | $8.78 | 354,800 | — | — | — | — | — |
| 2024-07-01 | $9.29 | $9.36 | $8.81 | $8.87 | 443,000 | — | — | — | — | — |
| 2024-06-28 | $9.63 | $9.63 | $9.21 | $9.30 | 393,500 | — | — | — | — | — |
| 2024-06-27 | $9.71 | $9.85 | $9.47 | $9.82 | 465,800 | — | — | — | — | — |
| 2024-06-26 | $9.89 | $9.89 | $9.68 | $9.74 | 314,700 | — | — | — | — | — |
| 2024-06-25 | $10.34 | $10.35 | $10.02 | $10.03 | 167,000 | — | — | — | — | — |
| 2024-06-24 | $10.13 | $10.35 | $10.10 | $10.35 | 226,000 | — | — | — | — | — |
| 2024-06-21 | $9.94 | $10.09 | $9.86 | $9.95 | 448,900 | — | — | — | — | — |
| 2024-06-20 | $10.22 | $10.29 | $9.86 | $10.09 | 693,200 | — | — | — | — | — |
| 2024-06-18 | $10.27 | $10.46 | $10.21 | $10.33 | 624,400 | — | — | — | — | — |
| 2024-06-17 | $10.64 | $10.68 | $10.38 | $10.52 | 530,400 | — | — | — | — | — |
| 2024-06-14 | $10.67 | $10.99 | $10.65 | $10.91 | 324,200 | — | — | — | — | — |
| 2024-06-13 | $10.90 | $10.98 | $10.76 | $10.80 | 155,300 | — | — | — | — | — |
| 2024-06-12 | $11.25 | $11.25 | $10.83 | $10.90 | 224,000 | — | — | — | — | — |
| 2024-06-11 | $11.21 | $11.27 | $11.08 | $11.20 | 112,200 | — | — | — | — | — |
| 2024-06-10 | $11.12 | $11.30 | $11.10 | $11.16 | 96,300 | — | — | — | — | — |
| 2024-06-07 | $11.42 | $11.57 | $11.18 | $11.34 | 170,900 | — | — | — | — | — |
| 2024-06-06 | $11.63 | $11.72 | $11.56 | $11.64 | 140,500 | — | — | — | — | — |
| 2024-06-05 | $11.50 | $11.81 | $11.37 | $11.38 | 131,100 | — | — | — | — | — |
| 2024-06-04 | $11.61 | $11.75 | $11.40 | $11.41 | 118,800 | — | — | — | — | — |
| 2024-06-03 | $11.58 | $11.85 | $11.51 | $11.70 | 120,600 | — | — | — | — | — |
| 2024-05-31 | $12.00 | $12.00 | $11.60 | $11.66 | 389,600 | — | — | — | — | — |
| 2024-05-30 | $11.89 | $12.21 | $11.89 | $12.09 | 117,100 | — | — | — | — | — |
| 2024-05-29 | $12.13 | $12.14 | $11.89 | $11.98 | 316,700 | — | — | — | — | — |
| 2024-05-28 | $12.72 | $12.72 | $12.20 | $12.37 | 152,800 | — | — | — | — | — |
| 2024-05-24 | $12.87 | $12.89 | $12.60 | $12.61 | 135,200 | — | — | — | — | — |
| 2024-05-23 | $12.97 | $13.03 | $12.70 | $12.80 | 150,900 | — | — | — | — | — |
| 2024-05-22 | $13.01 | $13.16 | $12.87 | $12.88 | 144,200 | — | — | — | — | — |
| 2024-05-21 | $13.25 | $13.43 | $13.13 | $13.21 | 133,000 | — | — | — | — | — |
| 2024-05-20 | $13.25 | $13.47 | $13.13 | $13.18 | 167,400 | — | — | — | — | — |
| 2024-05-17 | $13.16 | $13.41 | $13.10 | $13.39 | 105,300 | — | — | — | — | — |
| 2024-05-16 | $13.15 | $13.26 | $13.05 | $13.16 | 114,900 | — | — | — | — | — |
| 2024-05-15 | $12.86 | $13.13 | $12.83 | $13.05 | 227,300 | — | — | — | — | — |
| 2024-05-14 | $12.79 | $13.02 | $12.74 | $12.80 | 123,800 | — | — | — | — | — |
| 2024-05-13 | $13.04 | $13.17 | $12.80 | $12.88 | 174,800 | — | — | — | — | — |
| 2024-05-10 | $13.10 | $13.17 | $12.82 | $12.92 | 350,500 | — | — | — | — | — |
| 2024-05-09 | $12.92 | $13.10 | $12.69 | $12.96 | 191,000 | — | — | — | — | — |
| 2024-05-08 | $13.22 | $13.38 | $13.21 | $13.29 | 174,000 | — | — | — | — | — |
| 2024-05-07 | $13.49 | $13.62 | $13.34 | $13.42 | 316,400 | — | — | — | — | — |
| 2024-05-06 | $13.36 | $13.42 | $13.07 | $13.22 | 231,800 | — | — | — | — | — |
| 2024-05-03 | $13.36 | $13.43 | $13.21 | $13.36 | 622,400 | — | — | — | — | — |
| 2024-05-02 | $12.99 | $13.09 | $12.87 | $12.96 | 364,700 | — | — | — | — | — |
| 2024-05-01 | $12.70 | $13.08 | $12.70 | $12.85 | 80,400 | — | — | — | — | — |
| 2024-04-30 | $13.06 | $13.14 | $12.64 | $12.73 | 482,300 | — | — | — | — | — |
| 2024-04-29 | $13.05 | $13.34 | $13.03 | $13.30 | 129,100 | — | — | — | — | — |
| 2024-04-26 | $13.06 | $13.22 | $13.00 | $13.02 | 284,900 | — | — | — | — | — |
| 2024-04-25 | $12.86 | $13.05 | $12.63 | $12.87 | 191,700 | — | — | — | — | — |
| 2024-04-24 | $13.27 | $13.49 | $12.96 | $13.40 | 328,700 | — | — | — | — | — |
| 2024-04-23 | $13.29 | $13.59 | $13.12 | $13.40 | 529,400 | — | — | — | — | — |
| 2024-04-22 | $12.90 | $13.14 | $12.72 | $13.11 | 203,500 | — | — | — | — | — |
| 2024-04-19 | $12.69 | $13.05 | $12.69 | $12.90 | 297,700 | — | — | — | — | — |
| 2024-04-18 | $12.35 | $12.63 | $12.34 | $12.54 | 408,500 | — | — | — | — | — |
| 2024-04-17 | $12.35 | $12.49 | $12.08 | $12.27 | 394,300 | — | — | — | — | — |
| 2024-04-16 | $12.64 | $12.83 | $12.32 | $12.36 | 340,500 | — | — | — | — | — |
| 2024-04-15 | $13.33 | $13.46 | $13.14 | $13.28 | 510,100 | — | — | — | — | — |
| 2024-04-12 | $13.89 | $13.92 | $13.61 | $13.68 | 119,300 | — | — | — | — | — |
| 2024-04-11 | $13.98 | $14.07 | $13.86 | $13.99 | 111,800 | — | — | — | — | — |
| 2024-04-10 | $14.29 | $14.41 | $14.06 | $14.11 | 203,300 | — | — | — | — | — |
| 2024-04-09 | $14.30 | $14.80 | $14.30 | $14.67 | 279,300 | — | — | — | — | — |
| 2024-04-08 | $13.67 | $14.17 | $13.67 | $14.09 | 269,100 | — | — | — | — | — |
| 2024-04-05 | $13.75 | $13.79 | $13.54 | $13.57 | 301,000 | — | — | — | — | — |
| 2024-04-04 | $14.01 | $14.33 | $13.69 | $13.70 | 251,700 | — | — | — | — | — |
| 2024-04-03 | $13.83 | $14.03 | $13.59 | $13.89 | 178,400 | — | — | — | — | — |
| 2024-04-02 | $14.02 | $14.17 | $13.77 | $13.93 | 236,300 | — | — | — | — | — |
| 2024-04-01 | $14.58 | $14.58 | $13.95 | $14.00 | 310,800 | — | — | — | — | — |
| 2024-03-28 | $14.87 | $15.25 | $14.77 | $14.78 | 317,100 | — | — | — | — | — |
| 2024-03-27 | $14.58 | $15.13 | $14.55 | $15.01 | 341,500 | — | — | — | — | — |
| 2024-03-26 | $14.47 | $14.76 | $14.44 | $14.56 | 107,700 | — | — | — | — | — |
| 2024-03-25 | $14.42 | $14.65 | $14.41 | $14.56 | 121,800 | — | — | — | — | — |
| 2024-03-22 | $14.69 | $14.78 | $14.35 | $14.36 | 310,500 | — | — | — | — | — |
| 2024-03-21 | $14.98 | $15.02 | $14.75 | $14.98 | 198,600 | — | — | — | — | — |
| 2024-03-20 | $14.69 | $15.13 | $14.62 | $15.05 | 225,800 | — | — | — | — | — |
| 2024-03-19 | $14.39 | $14.76 | $14.39 | $14.72 | 110,500 | — | — | — | — | — |
| 2024-03-18 | $14.61 | $14.71 | $14.36 | $14.39 | 126,700 | — | — | — | — | — |
| 2024-03-15 | $14.54 | $14.67 | $14.41 | $14.54 | 306,200 | — | — | — | — | — |
| 2024-03-14 | $14.72 | $14.81 | $14.29 | $14.60 | 350,900 | — | — | — | — | — |
| 2024-03-13 | $14.75 | $15.02 | $14.72 | $14.81 | 213,400 | — | — | — | — | — |
| 2024-03-12 | $14.38 | $14.92 | $14.25 | $14.83 | 136,700 | — | — | — | — | — |
| 2024-03-11 | $14.35 | $14.58 | $14.30 | $14.31 | 211,000 | — | — | — | — | — |
| 2024-03-08 | $14.30 | $14.56 | $14.25 | $14.41 | 324,200 | — | — | — | — | — |
| 2024-03-07 | $14.51 | $14.63 | $14.34 | $14.61 | 361,100 | — | — | — | — | — |
| 2024-03-06 | $14.85 | $14.99 | $14.54 | $14.65 | 264,100 | — | — | — | — | — |
| 2024-03-05 | $14.30 | $14.69 | $14.22 | $14.51 | 265,600 | — | — | — | — | — |
| 2024-03-04 | $14.06 | $14.23 | $14.04 | $14.13 | 217,400 | — | — | — | — | — |
| 2024-03-01 | $14.05 | $14.31 | $13.96 | $14.16 | 233,400 | — | — | — | — | — |
| 2024-02-29 | $14.13 | $14.33 | $14.03 | $14.22 | 370,400 | — | — | — | — | — |
| 2024-02-28 | $14.56 | $14.57 | $13.88 | $14.11 | 592,900 | — | — | — | — | — |
| 2024-02-27 | $14.74 | $14.96 | $14.70 | $14.88 | 280,500 | — | — | — | — | — |
| 2024-02-26 | $14.79 | $14.89 | $14.62 | $14.62 | 180,000 | — | — | — | — | — |
| 2024-02-23 | $14.59 | $14.81 | $14.45 | $14.69 | 523,000 | — | — | — | — | — |
| 2024-02-22 | $15.05 | $15.13 | $14.56 | $14.93 | 1,115,900 | — | — | — | — | — |
| 2024-02-21 | $14.22 | $14.57 | $14.11 | $14.36 | 462,900 | — | — | — | — | — |
| 2024-02-20 | $14.21 | $14.27 | $14.07 | $14.11 | 322,700 | — | — | — | — | — |
| 2024-02-16 | $13.37 | $13.79 | $13.37 | $13.70 | 260,200 | — | — | — | — | — |
| 2024-02-15 | $13.34 | $13.66 | $13.34 | $13.49 | 221,700 | — | — | — | — | — |
| 2024-02-14 | $13.36 | $13.48 | $13.15 | $13.22 | 482,600 | — | — | — | — | — |
| 2024-02-13 | $13.54 | $13.54 | $13.10 | $13.23 | 205,700 | — | — | — | — | — |
| 2024-02-12 | $13.54 | $13.79 | $13.52 | $13.79 | 78,000 | — | — | — | — | — |
| 2024-02-09 | $13.64 | $13.88 | $13.50 | $13.56 | 621,800 | — | — | — | — | — |
| 2024-02-08 | $13.97 | $14.01 | $13.63 | $13.74 | 197,600 | — | — | — | — | — |
| 2024-02-07 | $13.76 | $14.05 | $13.65 | $13.97 | 196,400 | — | — | — | — | — |
| 2024-02-06 | $13.66 | $13.96 | $13.64 | $13.87 | 191,100 | — | — | — | — | — |
| 2024-02-05 | $13.55 | $13.58 | $13.27 | $13.47 | 223,600 | — | — | — | — | — |
| 2024-02-02 | $13.54 | $13.63 | $13.34 | $13.54 | 312,200 | — | — | — | — | — |
| 2024-02-01 | $13.85 | $13.98 | $13.66 | $13.84 | 448,600 | — | — | — | — | — |
| 2024-01-31 | $14.21 | $14.28 | $13.82 | $13.89 | 569,000 | — | — | — | — | — |
| 2024-01-30 | $14.57 | $14.57 | $14.20 | $14.24 | 280,400 | — | — | — | — | — |
| 2024-01-29 | $14.03 | $14.59 | $13.85 | $14.51 | 445,300 | — | — | — | — | — |
| 2024-01-26 | $14.12 | $14.14 | $13.85 | $14.04 | 356,000 | — | — | — | — | — |
| 2024-01-25 | $14.00 | $14.24 | $13.85 | $14.07 | 292,600 | — | — | — | — | — |
| 2024-01-24 | $13.91 | $14.00 | $13.53 | $13.53 | 307,200 | — | — | — | — | — |
| 2024-01-23 | $13.92 | $13.96 | $13.73 | $13.82 | 404,000 | — | — | — | — | — |
| 2024-01-22 | $14.32 | $14.39 | $13.64 | $13.65 | 520,500 | — | — | — | — | — |
| 2024-01-19 | $13.95 | $14.41 | $13.84 | $14.39 | 347,400 | — | — | — | — | — |
| 2024-01-18 | $13.97 | $14.14 | $13.84 | $14.05 | 392,100 | — | — | — | — | — |
| 2024-01-17 | $14.11 | $14.43 | $13.90 | $14.34 | 270,900 | — | — | — | — | — |
| 2024-01-16 | $14.93 | $14.95 | $14.53 | $14.70 | 435,400 | — | — | — | — | — |
| 2024-01-12 | $15.05 | $15.05 | $14.48 | $14.66 | 359,800 | — | — | — | — | — |
| 2024-01-11 | $14.38 | $14.52 | $14.14 | $14.23 | 458,400 | — | — | — | — | — |
| 2024-01-10 | $14.10 | $14.12 | $13.76 | $13.80 | 161,500 | — | — | — | — | — |
| 2024-01-09 | $14.50 | $14.61 | $14.07 | $14.16 | 259,900 | — | — | — | — | — |
| 2024-01-08 | $13.99 | $14.52 | $13.98 | $14.50 | 514,500 | — | — | — | — | — |
| 2024-01-05 | $14.01 | $14.43 | $13.88 | $13.93 | 626,400 | — | — | — | — | — |
| 2024-01-04 | $13.13 | $13.56 | $13.07 | $13.49 | 369,800 | — | — | — | — | — |
| 2024-01-03 | $12.97 | $13.31 | $12.94 | $13.15 | 731,900 | — | — | — | — | — |
| 2024-01-02 | $13.55 | $13.62 | $13.18 | $13.20 | 314,800 | — | — | — | — | — |
| 2023-12-29 | $13.94 | $13.95 | $13.76 | $13.82 | 154,800 | — | — | — | — | — |
| 2023-12-28 | $13.91 | $14.02 | $13.89 | $13.91 | 202,900 | — | — | — | — | — |
| 2023-12-27 | $13.90 | $14.02 | $13.84 | $14.00 | 204,600 | — | — | — | — | — |
| 2023-12-26 | $13.82 | $13.99 | $13.79 | $13.99 | 177,200 | — | — | — | — | — |
| 2023-12-22 | $13.67 | $14.04 | $13.64 | $13.89 | 256,100 | — | — | — | — | — |
| 2023-12-21 | $13.69 | $13.76 | $13.50 | $13.72 | 428,300 | — | — | — | — | — |
| 2023-12-20 | $13.84 | $13.85 | $13.56 | $13.60 | 389,500 | — | — | — | — | — |
| 2023-12-19 | $13.70 | $13.87 | $13.67 | $13.81 | 301,800 | — | — | — | — | — |
| 2023-12-18 | $13.00 | $13.61 | $12.93 | $13.51 | 472,700 | — | — | — | — | — |
| 2023-12-15 | $13.25 | $13.36 | $12.84 | $13.03 | 644,900 | — | — | — | — | — |
| 2023-12-14 | $13.55 | $13.81 | $13.45 | $13.60 | 765,200 | — | — | — | — | — |
| 2023-12-13 | $12.19 | $13.15 | $11.99 | $13.12 | 1,186,300 | — | — | — | — | — |
| 2023-12-12 | $12.34 | $12.35 | $12.04 | $12.12 | 271,700 | — | — | — | — | — |
| 2023-12-11 | $11.93 | $12.19 | $11.90 | $12.16 | 502,300 | — | — | — | — | — |
| 2023-12-08 | $12.20 | $12.47 | $12.17 | $12.27 | 686,600 | — | — | — | — | — |
| 2023-12-07 | $12.65 | $12.73 | $12.36 | $12.47 | 579,800 | — | — | — | — | — |
| 2023-12-06 | $13.21 | $13.29 | $12.47 | $12.55 | 732,900 | — | — | — | — | — |
| 2023-12-05 | $12.95 | $13.10 | $12.79 | $12.94 | 548,800 | — | — | — | — | — |
| 2023-12-04 | $13.18 | $13.36 | $12.84 | $12.92 | 324,700 | — | — | — | — | — |
| 2023-12-01 | $12.74 | $13.38 | $12.72 | $13.38 | 712,900 | — | — | — | — | — |
| 2023-11-30 | $13.09 | $13.20 | $12.71 | $13.20 | 753,900 | — | — | — | — | — |
| 2023-11-29 | $14.01 | $14.11 | $13.41 | $13.54 | 740,900 | — | — | — | — | — |
| 2023-11-28 | $13.94 | $14.22 | $13.85 | $13.94 | 612,000 | — | — | — | — | — |
| 2023-11-27 | $13.57 | $13.90 | $13.49 | $13.66 | 644,300 | — | — | — | — | — |
| 2023-11-24 | $13.74 | $13.84 | $13.57 | $13.57 | 386,900 | — | — | — | — | — |
| 2023-11-22 | $13.35 | $13.41 | $13.08 | $13.22 | 582,600 | — | — | — | — | — |
| 2023-11-21 | $13.05 | $13.16 | $12.91 | $13.08 | 621,600 | — | — | — | — | — |
| 2023-11-20 | $13.20 | $13.37 | $13.13 | $13.26 | 316,000 | — | — | — | — | — |
| 2023-11-17 | $13.38 | $13.66 | $13.29 | $13.40 | 661,700 | — | — | — | — | — |
| 2023-11-16 | $13.09 | $13.82 | $12.95 | $13.60 | 814,300 | — | — | — | — | — |
| 2023-11-15 | $13.05 | $13.37 | $12.91 | $12.93 | 188,400 | — | — | — | — | — |
| 2023-11-14 | $13.14 | $13.19 | $12.81 | $12.90 | 727,500 | — | — | — | — | — |
| 2023-11-13 | $12.91 | $12.93 | $12.66 | $12.78 | 421,100 | — | — | — | — | — |
| 2023-11-10 | $13.13 | $13.20 | $12.72 | $12.85 | 1,127,900 | — | — | — | — | — |
| 2023-11-09 | $12.72 | $13.13 | $12.52 | $12.63 | 945,000 | — | — | — | — | — |
| 2023-11-08 | $12.82 | $12.82 | $12.28 | $12.56 | 672,500 | — | — | — | — | — |
| 2023-11-07 | $12.08 | $12.62 | $12.02 | $12.55 | 298,900 | — | — | — | — | — |
| 2023-11-06 | $12.37 | $12.37 | $12.00 | $12.04 | 874,300 | — | — | — | — | — |
| 2023-11-03 | $12.04 | $12.26 | $12.03 | $12.21 | 621,600 | — | — | — | — | — |
| 2023-11-02 | $11.28 | $11.73 | $11.28 | $11.66 | 224,900 | — | — | — | — | — |
| 2023-11-01 | $10.77 | $11.24 | $10.66 | $11.18 | 518,500 | — | — | — | — | — |
| 2023-10-31 | $11.02 | $11.37 | $10.80 | $10.82 | 585,100 | — | — | — | — | — |
| 2023-10-30 | $11.46 | $11.46 | $10.81 | $10.83 | 502,100 | — | — | — | — | — |
| 2023-10-27 | $11.77 | $11.95 | $11.08 | $11.16 | 681,900 | — | — | — | — | — |
| 2023-10-26 | $11.56 | $11.95 | $11.49 | $11.70 | 770,900 | — | — | — | — | — |
| 2023-10-25 | $11.42 | $11.42 | $10.96 | $10.99 | 335,200 | — | — | — | — | — |
| 2023-10-24 | $11.66 | $11.66 | $11.23 | $11.36 | 461,900 | — | — | — | — | — |
| 2023-10-23 | $11.04 | $11.68 | $10.94 | $11.52 | 437,800 | — | — | — | — | — |
| 2023-10-20 | $10.85 | $11.03 | $10.77 | $10.90 | 376,000 | — | — | — | — | — |
| 2023-10-19 | $10.78 | $11.22 | $10.77 | $10.92 | 516,500 | — | — | — | — | — |
| 2023-10-18 | $11.16 | $11.24 | $10.70 | $10.73 | 887,800 | — | — | — | — | — |
| 2023-10-17 | $11.51 | $12.01 | $11.46 | $11.54 | 389,500 | — | — | — | — | — |
| 2023-10-16 | $11.50 | $11.80 | $11.50 | $11.72 | 507,300 | — | — | — | — | — |
| 2023-10-13 | $11.94 | $12.03 | $11.38 | $11.50 | 431,700 | — | — | — | — | — |
| 2023-10-12 | $12.03 | $12.03 | $11.78 | $11.80 | 135,800 | — | — | — | — | — |
| 2023-10-11 | $12.20 | $12.23 | $11.97 | $12.04 | 354,600 | — | — | — | — | — |
| 2023-10-10 | $11.46 | $11.96 | $11.44 | $11.93 | 371,400 | — | — | — | — | — |
| 2023-10-09 | $10.98 | $11.47 | $10.77 | $11.31 | 618,200 | — | — | — | — | — |
| 2023-10-06 | $10.81 | $11.53 | $10.60 | $11.42 | 736,000 | — | — | — | — | — |
| 2023-10-05 | $11.35 | $11.48 | $11.09 | $11.29 | 354,400 | — | — | — | — | — |
| 2023-10-04 | $11.36 | $11.56 | $11.15 | $11.37 | 635,900 | — | — | — | — | — |
| 2023-10-03 | $11.73 | $11.79 | $11.12 | $11.20 | 704,400 | — | — | — | — | — |
| 2023-10-02 | $11.99 | $12.02 | $11.80 | $11.85 | 607,800 | — | — | — | — | — |
| 2023-09-29 | $12.49 | $12.56 | $12.02 | $12.18 | 846,000 | — | — | — | — | — |
| 2023-09-28 | $11.62 | $12.08 | $11.62 | $12.08 | 1,045,500 | — | — | — | — | — |
| 2023-09-27 | $11.48 | $11.69 | $11.18 | $11.43 | 1,092,400 | — | — | — | — | — |
| 2023-09-26 | $11.34 | $11.57 | $11.30 | $11.30 | 293,500 | — | — | — | — | — |
| 2023-09-25 | $11.40 | $11.46 | $11.22 | $11.41 | 281,000 | — | — | — | — | — |
| 2023-09-22 | $11.86 | $11.89 | $11.58 | $11.65 | 511,200 | — | — | — | — | — |
| 2023-09-21 | $11.93 | $12.23 | $11.80 | $11.81 | 508,600 | — | — | — | — | — |
| 2023-09-20 | $12.22 | $12.50 | $12.14 | $12.44 | 380,800 | — | — | — | — | — |
| 2023-09-19 | $12.47 | $12.63 | $12.21 | $12.27 | 310,600 | — | — | — | — | — |
| 2023-09-18 | $12.76 | $12.81 | $12.51 | $12.56 | 189,100 | — | — | — | — | — |
| 2023-09-15 | $12.71 | $12.80 | $12.54 | $12.67 | 432,900 | — | — | — | — | — |
| 2023-09-14 | $13.12 | $13.17 | $12.52 | $12.91 | 668,700 | — | — | — | — | — |
| 2023-09-13 | $13.10 | $13.37 | $13.04 | $13.05 | 468,700 | — | — | — | — | — |
| 2023-09-12 | $12.47 | $13.05 | $12.46 | $12.91 | 987,200 | — | — | — | — | — |
| 2023-09-11 | $12.38 | $12.50 | $12.20 | $12.34 | 779,600 | — | — | — | — | — |
| 2023-09-08 | $12.43 | $12.48 | $12.22 | $12.30 | 459,100 | — | — | — | — | — |
| 2023-09-07 | $12.55 | $12.69 | $12.23 | $12.31 | 400,700 | — | — | — | — | — |
| 2023-09-06 | $12.51 | $12.82 | $12.48 | $12.49 | 1,230,900 | — | — | — | — | — |
| 2023-09-05 | $12.41 | $13.01 | $12.40 | $12.75 | 1,196,100 | — | — | — | — | — |
| 2023-09-01 | $12.04 | $12.19 | $11.91 | $11.91 | 1,455,900 | — | — | — | — | — |
| 2023-08-31 | $11.86 | $12.19 | $11.63 | $11.71 | 1,200,000 | — | — | — | — | — |
| 2023-08-30 | $12.31 | $12.42 | $12.13 | $12.14 | 458,000 | — | — | — | — | — |
| 2023-08-29 | $12.39 | $12.61 | $12.25 | $12.29 | 532,200 | — | — | — | — | — |
| 2023-08-28 | $12.60 | $12.64 | $12.29 | $12.49 | 605,600 | — | — | — | — | — |
| 2023-08-25 | $12.99 | $13.04 | $12.68 | $12.71 | 380,700 | — | — | — | — | — |
| 2023-08-24 | $13.37 | $13.48 | $13.17 | $13.17 | 201,100 | — | — | — | — | — |
| 2023-08-23 | $13.11 | $13.50 | $13.04 | $13.49 | 394,800 | — | — | — | — | — |
| 2023-08-22 | $13.37 | $13.43 | $13.00 | $13.16 | 397,500 | — | — | — | — | — |
| 2023-08-21 | $13.40 | $13.44 | $13.16 | $13.25 | 453,900 | — | — | — | — | — |
| 2023-08-18 | $13.12 | $13.57 | $13.12 | $13.53 | 227,000 | — | — | — | — | — |
| 2023-08-17 | $13.30 | $13.30 | $12.94 | $13.09 | 533,100 | — | — | — | — | — |
| 2023-08-16 | $13.17 | $13.42 | $13.09 | $13.10 | 326,000 | — | — | — | — | — |
| 2023-08-15 | $13.25 | $13.34 | $13.02 | $13.23 | 474,300 | — | — | — | — | — |
| 2023-08-14 | $13.44 | $13.46 | $13.20 | $13.28 | 485,500 | — | — | — | — | — |
| 2023-08-11 | $14.25 | $14.39 | $13.70 | $13.80 | 819,000 | — | — | — | — | — |
| 2023-08-10 | $14.22 | $14.57 | $14.18 | $14.22 | 370,900 | — | — | — | — | — |
| 2023-08-09 | $14.45 | $14.46 | $13.99 | $14.04 | 354,700 | — | — | — | — | — |
| 2023-08-08 | $13.93 | $14.51 | $13.86 | $14.46 | 300,900 | — | — | — | — | — |
| 2023-08-07 | $14.34 | $14.59 | $14.14 | $14.24 | 807,600 | — | — | — | — | — |
| 2023-08-04 | $14.25 | $14.52 | $13.86 | $14.08 | 707,200 | — | — | — | — | — |
| 2023-08-03 | $14.29 | $14.61 | $14.11 | $14.20 | 383,000 | — | — | — | — | — |
| 2023-08-02 | $14.20 | $14.39 | $13.85 | $14.23 | 331,800 | — | — | — | — | — |
| 2023-08-01 | $13.88 | $14.38 | $13.83 | $14.28 | 454,400 | — | — | — | — | — |
| 2023-07-31 | $14.12 | $14.37 | $13.88 | $14.36 | 469,900 | — | — | — | — | — |
| 2023-07-28 | $14.34 | $14.42 | $13.88 | $13.98 | 711,800 | — | — | — | — | — |
| 2023-07-27 | $14.50 | $14.75 | $14.03 | $14.12 | 788,100 | — | — | — | — | — |
| 2023-07-26 | $13.86 | $13.90 | $13.30 | $13.63 | 675,900 | — | — | — | — | — |
| 2023-07-25 | $13.68 | $13.79 | $13.31 | $13.36 | 482,800 | — | — | — | — | — |
| 2023-07-24 | $13.30 | $13.69 | $13.11 | $13.58 | 291,900 | — | — | — | — | — |
| 2023-07-21 | $13.01 | $13.18 | $13.01 | $13.09 | 343,000 | — | — | — | — | — |
| 2023-07-20 | $12.80 | $12.88 | $12.55 | $12.72 | 403,700 | — | — | — | — | — |
| 2023-07-19 | $12.97 | $13.16 | $12.65 | $12.70 | 667,900 | — | — | — | — | — |
| 2023-07-18 | $13.37 | $13.48 | $12.98 | $13.10 | 725,900 | — | — | — | — | — |
| 2023-07-17 | $12.97 | $13.38 | $12.80 | $13.34 | 726,900 | — | — | — | — | — |
| 2023-07-14 | $13.17 | $13.38 | $13.06 | $13.21 | 643,300 | — | — | — | — | — |
| 2023-07-13 | $13.94 | $14.04 | $13.48 | $13.59 | 879,000 | — | — | — | — | — |
| 2023-07-12 | $14.17 | $14.25 | $13.80 | $13.88 | 512,400 | — | — | — | — | — |
| 2023-07-11 | $13.78 | $14.03 | $13.53 | $13.88 | 530,800 | — | — | — | — | — |
| 2023-07-10 | $14.55 | $14.56 | $14.01 | $14.14 | 409,100 | — | — | — | — | — |
| 2023-07-07 | $14.07 | $14.76 | $14.05 | $14.52 | 870,100 | — | — | — | — | — |
| 2023-07-06 | $14.00 | $14.10 | $13.64 | $13.88 | 610,400 | — | — | — | — | — |
| 2023-07-05 | $14.11 | $14.47 | $14.05 | $14.20 | 506,100 | — | — | — | — | — |
| 2023-07-03 | $14.39 | $14.49 | $14.13 | $14.22 | 203,700 | — | — | — | — | — |
| 2023-06-30 | $13.95 | $14.52 | $13.89 | $14.41 | 715,000 | — | — | — | — | — |
| 2023-06-29 | $13.62 | $13.98 | $13.50 | $13.84 | 484,500 | — | — | — | — | — |
| 2023-06-28 | $13.42 | $13.84 | $13.39 | $13.67 | 804,000 | — | — | — | — | — |
| 2023-06-27 | $14.55 | $14.57 | $13.53 | $13.68 | 1,659,300 | — | — | — | — | — |
| 2023-06-26 | $14.94 | $15.23 | $14.51 | $14.61 | 582,900 | — | — | — | — | — |
| 2023-06-23 | $14.11 | $15.11 | $13.92 | $15.00 | 2,104,300 | — | — | — | — | — |
| 2023-06-22 | $13.69 | $14.13 | $13.57 | $14.04 | 1,743,200 | — | — | — | — | — |
| 2023-06-21 | $13.71 | $14.08 | $13.70 | $14.05 | 1,428,800 | — | — | — | — | — |
| 2023-06-20 | $13.66 | $13.97 | $13.62 | $13.87 | 1,102,800 | — | — | — | — | — |
| 2023-06-16 | $14.06 | $14.31 | $13.79 | $13.98 | 1,378,500 | — | — | — | — | — |
| 2023-06-15 | $14.20 | $14.86 | $14.09 | $14.74 | 2,633,800 | — | — | — | — | — |
| 2023-06-14 | $13.70 | $14.34 | $13.64 | $14.22 | 1,889,700 | — | — | — | — | — |
| 2023-06-13 | $14.28 | $14.29 | $13.45 | $13.58 | 1,985,700 | — | — | — | — | — |
| 2023-06-12 | $13.43 | $14.26 | $13.39 | $14.02 | 2,094,200 | — | — | — | — | — |
| 2023-06-09 | $13.18 | $13.82 | $13.15 | $13.22 | 1,341,200 | — | — | — | — | — |
| 2023-06-08 | $12.72 | $12.92 | $12.51 | $12.79 | 333,400 | — | — | — | — | — |
| 2023-06-07 | $13.43 | $13.44 | $12.64 | $12.92 | 1,630,300 | — | — | — | — | — |
| 2023-06-06 | $11.38 | $12.97 | $11.36 | $12.81 | 3,075,400 | — | — | — | — | — |
| 2023-06-05 | $11.39 | $11.63 | $11.15 | $11.32 | 737,100 | — | — | — | — | — |
| 2023-06-02 | $11.43 | $11.69 | $11.34 | $11.60 | 500,700 | — | — | — | — | — |
| 2023-06-01 | $10.65 | $10.99 | $10.46 | $10.94 | 511,500 | — | — | — | — | — |
| 2023-05-31 | $11.01 | $11.01 | $10.44 | $10.67 | 979,900 | — | — | — | — | — |
| 2023-05-30 | $11.46 | $11.49 | $10.88 | $11.08 | 1,353,800 | — | — | — | — | — |
| 2023-05-26 | $11.52 | $11.58 | $11.12 | $11.39 | 644,800 | — | — | — | — | — |
| 2023-05-25 | $11.65 | $11.90 | $11.48 | $11.59 | 769,100 | — | — | — | — | — |
| 2023-05-24 | $11.57 | $11.57 | $11.16 | $11.40 | 603,700 | — | — | — | — | — |
| 2023-05-23 | $12.16 | $12.37 | $11.63 | $11.70 | 587,400 | — | — | — | — | — |
| 2023-05-22 | $12.02 | $12.36 | $11.82 | $12.15 | 732,600 | — | — | — | — | — |
| 2023-05-19 | $11.21 | $12.07 | $11.14 | $11.75 | 1,288,800 | — | — | — | — | — |
| 2023-05-18 | $11.16 | $11.42 | $11.10 | $11.41 | 435,400 | — | — | — | — | — |
| 2023-05-17 | $11.45 | $11.45 | $11.18 | $11.32 | 320,600 | — | — | — | — | — |
| 2023-05-16 | $12.03 | $12.03 | $11.31 | $11.36 | 436,600 | — | — | — | — | — |
| 2023-05-15 | $11.76 | $12.02 | $11.69 | $12.00 | 311,700 | — | — | — | — | — |
| 2023-05-12 | $11.78 | $11.97 | $11.63 | $11.76 | 234,200 | — | — | — | — | — |
| 2023-05-11 | $11.84 | $11.91 | $11.53 | $11.79 | 488,400 | — | — | — | — | — |
| 2023-05-10 | $11.95 | $11.99 | $11.70 | $11.81 | 609,500 | — | — | — | — | — |
| 2023-05-09 | $11.00 | $12.02 | $10.90 | $11.68 | 1,026,900 | — | — | — | — | — |
| 2023-05-08 | $10.87 | $11.33 | $10.74 | $11.16 | 763,800 | — | — | — | — | — |
| 2023-05-05 | $10.89 | $10.91 | $10.50 | $10.61 | 827,600 | — | — | — | — | — |
| 2023-05-04 | $11.57 | $11.57 | $10.98 | $11.51 | 749,200 | — | — | — | — | — |
| 2023-05-03 | $11.47 | $11.57 | $10.93 | $11.54 | 1,270,400 | — | — | — | — | — |
| 2023-05-02 | $12.18 | $12.18 | $11.65 | $11.77 | 436,700 | — | — | — | — | — |
| 2023-05-01 | $12.37 | $12.41 | $12.14 | $12.14 | 191,000 | — | — | — | — | — |
| 2023-04-28 | $12.21 | $12.47 | $12.12 | $12.27 | 428,500 | — | — | — | $0.05 | — |
| 2023-04-27 | $12.33 | $12.41 | $12.11 | $12.33 | 322,800 | — | — | — | — | — |
| 2023-04-26 | $12.53 | $12.66 | $12.33 | $12.44 | 535,300 | — | — | — | — | — |
| 2023-04-25 | $12.57 | $12.63 | $12.09 | $12.27 | 407,300 | — | — | — | — | — |
| 2023-04-24 | $12.90 | $13.15 | $12.70 | $12.85 | 368,500 | — | — | — | — | — |
| 2023-04-21 | $12.88 | $12.90 | $12.45 | $12.78 | 204,800 | — | — | — | — | — |
| 2023-04-20 | $12.71 | $13.01 | $12.71 | $12.84 | 912,300 | — | — | — | — | — |
| 2023-04-19 | $12.76 | $12.90 | $12.62 | $12.72 | 1,167,600 | — | — | — | — | — |
| 2023-04-18 | $13.27 | $13.53 | $13.19 | $13.21 | 696,000 | — | — | — | — | — |
| 2023-04-17 | $13.42 | $13.64 | $13.33 | $13.51 | 722,600 | — | — | — | — | — |
| 2023-04-14 | $13.66 | $13.87 | $13.34 | $13.48 | 1,431,800 | — | — | — | — | — |
| 2023-04-13 | $14.50 | $14.60 | $14.05 | $14.10 | 876,900 | — | — | — | — | — |
| 2023-04-12 | $14.92 | $15.18 | $14.57 | $14.67 | 798,300 | — | — | — | — | — |
| 2023-04-11 | $14.57 | $14.77 | $14.41 | $14.73 | 491,800 | — | — | — | — | — |
| 2023-04-10 | $13.54 | $13.81 | $13.40 | $13.80 | 468,400 | — | — | — | — | — |
| 2023-04-06 | $13.47 | $13.84 | $13.38 | $13.61 | 1,366,100 | — | — | — | — | — |
| 2023-04-05 | $14.36 | $14.36 | $13.29 | $13.89 | 1,463,900 | — | — | — | — | — |
| 2023-04-04 | $14.74 | $14.87 | $14.37 | $14.47 | 302,000 | — | — | — | — | — |
| 2023-04-03 | $15.07 | $15.12 | $14.62 | $14.73 | 866,500 | — | — | — | — | — |
| 2023-03-31 | $15.86 | $15.89 | $15.31 | $15.40 | 608,100 | — | — | — | — | — |
| 2023-03-30 | $15.52 | $16.00 | $15.32 | $15.69 | 953,200 | — | — | — | — | — |
| 2023-03-29 | $14.93 | $15.10 | $14.63 | $15.03 | 888,800 | — | — | — | — | — |
| 2023-03-28 | $14.60 | $15.05 | $14.60 | $14.91 | 234,300 | — | — | — | — | — |
| 2023-03-27 | $14.36 | $14.66 | $14.16 | $14.63 | 849,400 | — | — | — | — | — |
| 2023-03-24 | $14.42 | $14.45 | $13.85 | $14.24 | 1,050,600 | — | — | — | — | — |
| 2023-03-23 | $14.63 | $14.85 | $14.02 | $14.45 | 1,205,700 | — | — | — | — | — |
| 2023-03-22 | $14.87 | $14.96 | $14.36 | $14.53 | 1,008,300 | — | — | — | — | — |
| 2023-03-21 | $15.47 | $15.68 | $15.32 | $15.40 | 707,800 | — | — | — | — | — |
| 2023-03-20 | $15.28 | $15.45 | $15.16 | $15.31 | 923,400 | — | — | — | — | — |
| 2023-03-17 | $15.13 | $15.42 | $15.13 | $15.19 | 1,674,800 | — | — | — | — | — |
| 2023-03-16 | $15.82 | $15.88 | $15.36 | $15.68 | 376,200 | — | — | — | — | — |
| 2023-03-15 | $15.34 | $16.09 | $15.24 | $16.01 | 287,300 | — | — | — | — | — |
| 2023-03-14 | $16.24 | $16.28 | $15.58 | $15.79 | 351,100 | — | — | — | — | — |
| 2023-03-13 | $15.96 | $16.37 | $15.76 | $15.79 | 553,800 | — | — | — | — | — |
| 2023-03-10 | $16.95 | $17.00 | $16.05 | $16.28 | 579,800 | — | — | — | — | — |
| 2023-03-09 | $17.89 | $17.93 | $17.23 | $17.34 | 363,800 | — | — | — | — | — |
| 2023-03-08 | $17.11 | $17.66 | $17.04 | $17.65 | 279,500 | — | — | — | — | — |
| 2023-03-07 | $17.02 | $17.21 | $16.84 | $17.07 | 556,300 | — | — | — | — | — |
| 2023-03-06 | $16.61 | $17.19 | $16.57 | $17.17 | 151,500 | — | — | — | — | — |
| 2023-03-03 | $16.77 | $17.15 | $16.77 | $16.91 | 262,200 | — | — | — | — | — |
| 2023-03-02 | $16.91 | $17.06 | $16.76 | $16.92 | 286,400 | — | — | — | — | — |
| 2023-03-01 | $17.49 | $17.50 | $16.65 | $17.04 | 356,700 | — | — | — | — | — |
| 2023-02-28 | $17.51 | $17.83 | $17.09 | $17.49 | 943,700 | — | — | — | — | — |
| 2023-02-27 | $18.08 | $18.15 | $17.65 | $17.75 | 403,000 | — | — | — | — | — |
| 2023-02-24 | $17.84 | $18.14 | $17.74 | $18.14 | 259,800 | — | — | — | — | — |
| 2023-02-23 | $18.36 | $18.42 | $17.97 | $18.36 | 115,400 | — | — | — | — | — |
| 2023-02-22 | $18.31 | $18.40 | $17.97 | $18.24 | 247,500 | — | — | — | — | — |
| 2023-02-21 | $18.44 | $18.46 | $18.07 | $18.30 | 126,900 | — | — | — | — | — |
| 2023-02-17 | $18.07 | $18.67 | $18.06 | $18.46 | 367,300 | — | — | — | — | — |
| 2023-02-16 | $17.93 | $18.27 | $17.71 | $18.21 | 440,600 | — | — | — | — | — |
| 2023-02-15 | $18.01 | $18.60 | $17.99 | $18.31 | 295,200 | — | — | — | — | — |
| 2023-02-14 | $18.00 | $18.13 | $17.58 | $17.66 | 162,000 | — | — | — | — | — |
| 2023-02-13 | $17.91 | $18.12 | $17.83 | $17.88 | 159,300 | — | — | — | — | — |
| 2023-02-10 | $17.56 | $17.93 | $17.50 | $17.85 | 150,400 | — | — | — | — | — |
| 2023-02-09 | $17.68 | $17.74 | $17.36 | $17.42 | 292,100 | — | — | — | — | — |
| 2023-02-08 | $18.01 | $18.09 | $17.58 | $17.86 | 315,400 | — | — | — | — | — |
| 2023-02-07 | $18.24 | $18.42 | $17.90 | $17.99 | 284,500 | — | — | — | — | — |
| 2023-02-06 | $18.21 | $18.61 | $18.21 | $18.59 | 178,800 | — | — | — | — | — |
| 2023-02-03 | $18.85 | $19.00 | $18.48 | $18.56 | 226,000 | — | — | — | — | — |
| 2023-02-02 | $19.58 | $19.60 | $19.20 | $19.29 | 142,100 | — | — | — | — | — |
| 2023-02-01 | $19.20 | $19.52 | $18.95 | $19.43 | 436,900 | — | — | — | — | — |
| 2023-01-31 | $19.54 | $19.59 | $19.01 | $19.29 | 600,300 | — | — | — | — | — |
| 2023-01-30 | $20.62 | $20.65 | $20.10 | $20.25 | 252,100 | — | — | — | — | — |
| 2023-01-27 | $20.56 | $20.83 | $20.46 | $20.58 | 142,600 | — | — | — | — | — |
| 2023-01-26 | $20.43 | $20.86 | $20.28 | $20.69 | 152,000 | — | — | — | — | — |
| 2023-01-25 | $20.63 | $20.98 | $20.39 | $20.80 | 126,900 | — | — | — | — | — |
| 2023-01-24 | $19.94 | $20.55 | $19.75 | $20.44 | 185,000 | — | — | — | — | — |
| 2023-01-23 | $19.18 | $19.75 | $19.13 | $19.45 | 106,400 | — | — | — | — | — |
| 2023-01-20 | $19.18 | $19.34 | $19.00 | $19.17 | 136,800 | — | — | — | — | — |
| 2023-01-19 | $19.38 | $19.67 | $19.11 | $19.41 | 116,000 | — | — | — | — | — |
| 2023-01-18 | $20.30 | $20.30 | $19.67 | $19.68 | 238,800 | — | — | — | — | — |
| 2023-01-17 | $19.41 | $19.74 | $19.35 | $19.68 | 200,700 | — | — | — | — | — |
| 2023-01-13 | $19.48 | $19.92 | $19.44 | $19.50 | 235,000 | — | — | — | — | — |
| 2023-01-12 | $19.18 | $20.12 | $18.91 | $19.59 | 386,000 | — | — | — | — | — |
| 2023-01-11 | $18.47 | $19.18 | $18.43 | $19.14 | 227,900 | — | — | — | — | — |
| 2023-01-10 | $18.30 | $18.62 | $18.01 | $18.50 | 164,000 | — | — | — | — | — |
| 2023-01-09 | $17.99 | $18.43 | $17.91 | $18.21 | 144,200 | — | — | — | — | — |
| 2023-01-06 | $18.36 | $18.43 | $18.07 | $18.23 | 172,800 | — | — | — | — | — |
| 2023-01-05 | $17.80 | $18.03 | $17.67 | $17.71 | 254,000 | — | — | — | — | — |
| 2023-01-04 | $17.07 | $17.62 | $16.99 | $17.57 | 169,500 | — | — | — | — | — |
| 2023-01-03 | $17.28 | $17.65 | $16.90 | $16.95 | 429,100 | — | — | — | — | — |
| 2022-12-30 | $18.26 | $18.63 | $18.22 | $18.31 | 133,100 | — | — | — | $0.04 | — |
| 2022-12-29 | $18.53 | $18.87 | $18.31 | $18.35 | 353,400 | — | — | — | — | — |
| 2022-12-28 | $18.27 | $18.70 | $17.98 | $18.39 | 228,800 | — | — | — | — | — |
| 2022-12-27 | $18.38 | $18.47 | $18.19 | $18.25 | 383,800 | — | — | — | — | — |
| 2022-12-23 | $19.79 | $19.88 | $19.18 | $19.42 | 369,000 | — | — | — | — | — |
| 2022-12-22 | $19.43 | $19.60 | $19.09 | $19.43 | 309,500 | — | — | — | — | — |
| 2022-12-21 | $19.25 | $19.57 | $19.06 | $19.41 | 328,600 | — | — | — | — | — |
| 2022-12-20 | $19.05 | $19.51 | $18.91 | $19.17 | 379,600 | — | — | — | — | — |
| 2022-12-19 | $17.76 | $18.46 | $17.71 | $18.41 | 348,700 | — | — | — | — | — |
| 2022-12-16 | $18.02 | $18.14 | $17.18 | $17.46 | 306,800 | — | — | — | — | — |
| 2022-12-15 | $17.88 | $18.25 | $17.73 | $17.93 | 248,700 | — | — | — | — | — |
| 2022-12-14 | $17.47 | $18.10 | $17.15 | $18.02 | 813,400 | — | — | — | — | — |
| 2022-12-13 | $17.85 | $18.26 | $17.53 | $17.72 | 529,900 | — | — | — | — | — |
| 2022-12-12 | $17.75 | $17.87 | $17.31 | $17.87 | 392,500 | — | — | — | — | — |
| 2022-12-09 | $18.22 | $18.56 | $18.10 | $18.22 | 524,300 | — | — | — | — | — |
| 2022-12-08 | $18.74 | $18.78 | $18.31 | $18.65 | 767,000 | — | — | — | — | — |
| 2022-12-07 | $18.93 | $19.47 | $18.91 | $19.27 | 343,600 | — | — | — | — | — |
| 2022-12-06 | $19.12 | $19.40 | $18.71 | $18.95 | 448,600 | — | — | — | — | — |
| 2022-12-05 | $19.20 | $19.45 | $19.02 | $19.07 | 514,600 | — | — | — | — | — |
| 2022-12-02 | $19.63 | $19.92 | $19.11 | $19.76 | 940,100 | — | — | — | — | — |
| 2022-12-01 | $18.83 | $19.04 | $18.58 | $18.93 | 774,500 | — | — | — | — | — |
| 2022-11-30 | $18.65 | $19.37 | $18.22 | $19.35 | 1,796,700 | — | — | — | — | — |
| 2022-11-29 | $18.27 | $18.56 | $18.13 | $18.35 | 869,300 | — | — | — | — | — |
| 2022-11-28 | $18.34 | $18.36 | $17.81 | $17.91 | 496,500 | — | — | — | — | — |
| 2022-11-25 | $18.28 | $18.36 | $17.75 | $17.98 | 83,700 | — | — | — | — | — |
| 2022-11-23 | $17.91 | $18.42 | $17.80 | $18.04 | 436,400 | — | — | — | — | — |
| 2022-11-22 | $18.68 | $18.70 | $17.91 | $18.19 | 199,900 | — | — | — | — | — |
| 2022-11-21 | $18.16 | $18.54 | $17.99 | $18.42 | 135,000 | — | — | — | — | — |
| 2022-11-18 | $18.26 | $18.33 | $17.80 | $17.91 | 187,100 | — | — | — | — | — |
| 2022-11-17 | $17.23 | $18.12 | $17.11 | $18.00 | 324,500 | — | — | — | — | — |
| 2022-11-16 | $18.47 | $18.74 | $17.87 | $17.96 | 428,500 | — | — | — | — | — |
| 2022-11-15 | $18.68 | $18.69 | $18.34 | $18.40 | 95,000 | — | — | — | — | — |
| 2022-11-14 | $17.99 | $18.79 | $17.98 | $18.33 | 305,100 | — | — | — | — | — |
| 2022-11-11 | $17.65 | $18.36 | $17.43 | $18.19 | 490,700 | — | — | — | — | — |
| 2022-11-10 | $18.16 | $18.40 | $17.79 | $18.09 | 518,200 | — | — | — | — | — |
| 2022-11-09 | $19.80 | $20.17 | $19.40 | $19.56 | 392,100 | — | — | — | — | — |
| 2022-11-08 | $19.26 | $19.60 | $19.17 | $19.41 | 297,300 | — | — | — | — | — |
| 2022-11-07 | $20.21 | $20.27 | $19.22 | $19.47 | 354,100 | — | — | — | — | — |
| 2022-11-04 | $20.44 | $20.53 | $20.14 | $20.37 | 576,300 | — | — | — | — | — |
| 2022-11-03 | $19.14 | $19.99 | $18.92 | $19.88 | 312,000 | — | — | — | — | — |
| 2022-11-02 | $19.21 | $19.47 | $18.60 | $18.61 | 182,100 | — | — | — | — | — |
| 2022-11-01 | $18.96 | $19.76 | $18.66 | $19.36 | 460,700 | — | — | — | — | — |
| 2022-10-31 | $18.03 | $19.26 | $17.91 | $19.05 | 712,500 | — | — | — | — | — |
| 2022-10-28 | $17.05 | $17.70 | $17.01 | $17.68 | 357,400 | — | — | — | — | — |
| 2022-10-27 | $15.99 | $17.36 | $15.97 | $16.97 | 966,600 | — | — | — | — | — |
| 2022-10-26 | $16.33 | $16.42 | $15.78 | $15.78 | 325,200 | — | — | — | — | — |
| 2022-10-25 | $17.21 | $17.27 | $16.40 | $16.51 | 563,700 | — | — | — | — | — |
| 2022-10-24 | $17.67 | $17.99 | $17.16 | $17.59 | 468,500 | — | — | — | — | — |
| 2022-10-21 | $17.40 | $18.18 | $17.22 | $18.03 | 693,600 | — | — | — | — | — |
| 2022-10-20 | $17.60 | $17.76 | $17.06 | $17.07 | 332,600 | — | — | — | — | — |
| 2022-10-19 | $17.16 | $17.61 | $16.90 | $17.25 | 418,200 | — | — | — | — | — |
| 2022-10-18 | $18.54 | $18.74 | $17.01 | $17.05 | 698,200 | — | — | — | — | — |
| 2022-10-17 | $18.45 | $18.75 | $18.01 | $18.60 | 321,000 | — | — | — | — | — |
| 2022-10-14 | $18.16 | $18.47 | $17.74 | $17.83 | 280,900 | — | — | — | — | — |
| 2022-10-13 | $17.55 | $18.75 | $17.55 | $18.54 | 252,100 | — | — | — | — | — |
| 2022-10-12 | $17.85 | $17.85 | $17.32 | $17.53 | 154,600 | — | — | — | — | — |
| 2022-10-11 | $17.99 | $18.43 | $17.72 | $17.92 | 231,000 | — | — | — | — | — |
| 2022-10-10 | $17.60 | $18.08 | $17.60 | $18.04 | 181,000 | — | — | — | — | — |
| 2022-10-07 | $17.25 | $17.59 | $17.21 | $17.31 | 319,900 | — | — | — | — | — |
| 2022-10-06 | $17.41 | $17.59 | $17.21 | $17.33 | 242,300 | — | — | — | — | — |
| 2022-10-05 | $17.11 | $17.59 | $17.08 | $17.44 | 200,700 | — | — | — | — | — |
| 2022-10-04 | $17.88 | $17.96 | $17.21 | $17.44 | 224,900 | — | — | — | — | — |
| 2022-10-03 | $16.85 | $17.87 | $16.76 | $17.70 | 452,100 | — | — | — | — | — |
| 2022-09-30 | $16.38 | $16.53 | $16.10 | $16.13 | 452,100 | — | — | — | — | — |
| 2022-09-29 | $16.49 | $16.75 | $16.23 | $16.60 | 524,200 | — | — | — | — | — |
| 2022-09-28 | $16.55 | $16.83 | $16.41 | $16.73 | 1,517,900 | — | — | — | — | — |
| 2022-09-27 | $16.79 | $16.85 | $16.30 | $16.54 | 284,500 | — | — | — | — | — |
| 2022-09-26 | $16.48 | $16.66 | $16.26 | $16.46 | 140,100 | — | — | — | — | — |
| 2022-09-23 | $17.22 | $17.31 | $16.69 | $16.89 | 244,800 | — | — | — | — | — |
| 2022-09-22 | $17.53 | $17.71 | $17.00 | $17.59 | 303,200 | — | — | — | — | — |
| 2022-09-21 | $17.77 | $18.09 | $17.54 | $17.54 | 245,000 | — | — | — | — | — |
| 2022-09-20 | $17.48 | $17.78 | $17.45 | $17.62 | 265,900 | — | — | — | — | — |
| 2022-09-19 | $16.91 | $17.60 | $16.88 | $17.49 | 205,100 | — | — | — | — | — |
| 2022-09-16 | $17.13 | $17.13 | $16.73 | $16.95 | 427,200 | — | — | — | — | — |
| 2022-09-15 | $17.51 | $17.66 | $17.29 | $17.39 | 79,600 | — | — | — | — | — |
| 2022-09-14 | $17.51 | $17.86 | $17.49 | $17.64 | 265,600 | — | — | — | — | — |
| 2022-09-13 | $17.63 | $17.93 | $17.31 | $17.47 | 109,700 | — | — | — | — | — |
| 2022-09-12 | $18.41 | $18.41 | $17.97 | $18.13 | 187,300 | — | — | — | — | — |
| 2022-09-09 | $18.27 | $18.45 | $18.18 | $18.31 | 129,500 | — | — | — | — | — |
| 2022-09-08 | $18.39 | $18.62 | $18.18 | $18.32 | 160,300 | — | — | — | — | — |
| 2022-09-07 | $18.30 | $18.60 | $17.76 | $18.49 | 205,200 | — | — | — | — | — |
| 2022-09-06 | $18.40 | $18.60 | $18.16 | $18.47 | 274,100 | — | — | — | — | — |
| 2022-09-02 | $18.04 | $18.56 | $18.00 | $18.20 | 233,500 | — | — | — | — | — |
| 2022-09-01 | $17.84 | $18.09 | $17.68 | $17.84 | 255,700 | — | — | — | — | — |
| 2022-08-31 | $17.62 | $17.92 | $17.43 | $17.62 | 367,000 | — | — | — | — | — |
| 2022-08-30 | $18.27 | $18.31 | $17.77 | $17.79 | 172,100 | — | — | — | — | — |
| 2022-08-29 | $17.79 | $18.59 | $17.78 | $18.13 | 738,700 | — | — | — | — | — |
| 2022-08-26 | $17.60 | $17.78 | $17.36 | $17.61 | 200,400 | — | — | — | — | — |
| 2022-08-25 | $17.18 | $17.54 | $17.15 | $17.47 | 84,600 | — | — | — | — | — |
| 2022-08-24 | $17.34 | $17.47 | $17.22 | $17.36 | 111,100 | — | — | — | — | — |
| 2022-08-23 | $17.47 | $18.09 | $17.38 | $17.42 | 357,500 | — | — | — | — | — |
| 2022-08-22 | $17.08 | $17.50 | $16.83 | $17.38 | 309,700 | — | — | — | — | — |
| 2022-08-19 | $17.32 | $17.49 | $17.10 | $17.19 | 103,100 | — | — | — | — | — |
| 2022-08-18 | $17.57 | $17.63 | $17.37 | $17.37 | 58,000 | — | — | — | — | — |
| 2022-08-17 | $17.34 | $17.44 | $17.22 | $17.30 | 110,300 | — | — | — | — | — |
| 2022-08-16 | $17.60 | $17.70 | $17.40 | $17.53 | 109,700 | — | — | — | — | — |
| 2022-08-15 | $17.53 | $17.96 | $17.48 | $17.83 | 230,500 | — | — | — | — | — |
| 2022-08-12 | $17.42 | $17.89 | $17.41 | $17.72 | 197,000 | — | — | — | — | — |
| 2022-08-11 | $17.26 | $17.43 | $16.96 | $17.03 | 212,600 | — | — | — | — | — |
| 2022-08-10 | $17.40 | $17.52 | $17.05 | $17.14 | 103,000 | — | — | — | — | — |
| 2022-08-09 | $17.06 | $17.09 | $16.64 | $16.84 | 101,800 | — | — | — | — | — |
| 2022-08-08 | $16.57 | $17.07 | $16.55 | $16.94 | 140,900 | — | — | — | — | — |
| 2022-08-05 | $15.98 | $16.49 | $15.96 | $16.43 | 125,900 | — | — | — | — | — |
| 2022-08-04 | $16.02 | $16.20 | $15.77 | $16.01 | 112,200 | — | — | — | — | — |
| 2022-08-03 | $14.80 | $15.65 | $14.80 | $15.54 | 158,400 | — | — | — | — | — |
| 2022-08-02 | $14.84 | $14.95 | $14.63 | $14.72 | 169,800 | — | — | — | — | — |
| 2022-08-01 | $15.12 | $15.44 | $14.84 | $14.98 | 425,800 | — | — | — | — | — |
| 2022-07-29 | $15.36 | $15.46 | $15.21 | $15.22 | 243,400 | — | — | — | — | — |
| 2022-07-28 | $15.40 | $15.72 | $15.20 | $15.68 | 242,400 | — | — | — | — | — |
| 2022-07-27 | $15.13 | $15.71 | $14.80 | $15.66 | 462,400 | — | — | — | — | — |
| 2022-07-26 | $14.43 | $14.57 | $14.23 | $14.41 | 340,400 | — | — | — | — | — |
| 2022-07-25 | $14.57 | $14.78 | $14.35 | $14.47 | 424,500 | — | — | — | — | — |
| 2022-07-22 | $14.26 | $14.40 | $14.04 | $14.09 | 259,600 | — | — | — | — | — |
| 2022-07-21 | $13.94 | $14.07 | $13.76 | $13.95 | 66,900 | — | — | — | — | — |
| 2022-07-20 | $14.34 | $14.49 | $13.83 | $14.05 | 139,100 | — | — | — | — | — |
| 2022-07-19 | $14.35 | $14.42 | $14.12 | $14.20 | 207,900 | — | — | — | — | — |
| 2022-07-18 | $14.42 | $14.68 | $14.13 | $14.16 | 266,700 | — | — | — | — | — |
| 2022-07-15 | $14.04 | $14.52 | $13.86 | $14.42 | 170,000 | — | — | — | — | — |
| 2022-07-14 | $13.95 | $14.24 | $13.94 | $14.05 | 105,100 | — | — | — | — | — |
| 2022-07-13 | $13.84 | $14.48 | $13.84 | $14.08 | 279,200 | — | — | — | — | — |
| 2022-07-12 | $13.97 | $14.31 | $13.92 | $13.99 | 109,200 | — | — | — | — | — |
| 2022-07-11 | $14.26 | $14.34 | $14.06 | $14.24 | 74,000 | — | — | — | — | — |
| 2022-07-08 | $14.24 | $14.53 | $14.08 | $14.41 | 81,400 | — | — | — | — | — |
| 2022-07-07 | $14.02 | $14.45 | $13.99 | $14.13 | 236,900 | — | — | — | — | — |
| 2022-07-06 | $13.81 | $13.95 | $13.36 | $13.65 | 159,900 | — | — | — | — | — |
| 2022-07-05 | $13.21 | $13.58 | $12.92 | $13.56 | 215,400 | — | — | — | — | — |
| 2022-07-01 | $13.29 | $13.74 | $13.26 | $13.68 | 165,700 | — | — | — | — | — |
| 2022-06-30 | $13.40 | $13.80 | $13.16 | $13.59 | 165,800 | — | — | — | — | — |
| 2022-06-29 | $13.85 | $13.97 | $13.46 | $13.76 | 255,400 | — | — | — | — | — |
| 2022-06-28 | $14.26 | $14.40 | $13.73 | $13.77 | 178,300 | — | — | — | — | — |
| 2022-06-27 | $14.12 | $14.27 | $13.98 | $14.03 | 137,100 | — | — | — | — | — |
| 2022-06-24 | $14.34 | $14.42 | $14.04 | $14.13 | 240,200 | — | — | — | — | — |
| 2022-06-23 | $14.46 | $14.79 | $14.44 | $14.57 | 130,000 | — | — | — | — | — |
| 2022-06-22 | $15.03 | $15.10 | $14.35 | $14.40 | 320,200 | — | — | — | — | — |
| 2022-06-21 | $15.40 | $15.48 | $14.83 | $14.91 | 270,000 | — | — | — | — | — |
| 2022-06-17 | $14.77 | $15.27 | $14.73 | $14.97 | 209,300 | — | — | — | — | — |
| 2022-06-16 | $14.83 | $14.90 | $14.41 | $14.52 | 85,200 | — | — | — | — | — |
| 2022-06-15 | $14.55 | $15.48 | $14.53 | $15.25 | 429,900 | — | — | — | — | — |
| 2022-06-14 | $14.23 | $14.30 | $13.95 | $14.04 | 182,800 | — | — | — | — | — |
| 2022-06-13 | $14.51 | $14.60 | $14.01 | $14.09 | 257,400 | — | — | — | — | — |
| 2022-06-10 | $15.26 | $15.33 | $14.77 | $14.99 | 333,900 | — | — | — | — | — |
| 2022-06-09 | $16.06 | $16.35 | $15.62 | $15.82 | 412,400 | — | — | — | — | — |
| 2022-06-08 | $16.06 | $16.72 | $16.06 | $16.28 | 609,600 | — | — | — | — | — |
| 2022-06-07 | $15.72 | $16.30 | $15.55 | $16.08 | 382,500 | — | — | — | — | — |
| 2022-06-06 | $16.33 | $16.43 | $16.04 | $16.19 | 282,700 | — | — | — | — | — |
| 2022-06-03 | $16.26 | $16.35 | $16.00 | $16.09 | 322,900 | — | — | — | — | — |
| 2022-06-02 | $16.24 | $16.63 | $16.06 | $16.62 | 1,327,600 | — | — | — | — | — |
| 2022-06-01 | $16.82 | $16.86 | $15.91 | $15.95 | 167,200 | — | — | — | — | — |
| 2022-05-31 | $16.72 | $16.93 | $16.41 | $16.52 | 172,500 | — | — | — | — | — |
| 2022-05-27 | $16.66 | $16.89 | $16.55 | $16.60 | 1,167,200 | — | — | — | — | — |
| 2022-05-26 | $16.29 | $16.95 | $16.25 | $16.87 | 233,400 | — | — | — | — | — |
| 2022-05-25 | $16.05 | $16.52 | $15.97 | $16.22 | 458,900 | — | — | — | — | — |
| 2022-05-24 | $16.53 | $16.61 | $16.07 | $16.35 | 614,900 | — | — | — | — | — |
| 2022-05-23 | $16.60 | $16.67 | $16.35 | $16.46 | 202,200 | — | — | — | — | — |
| 2022-05-20 | $15.81 | $16.44 | $15.75 | $16.39 | 373,400 | — | — | — | — | — |
| 2022-05-19 | $15.45 | $15.73 | $15.40 | $15.63 | 167,400 | — | — | — | — | — |
| 2022-05-18 | $15.74 | $15.83 | $15.33 | $15.43 | 421,700 | — | — | — | — | — |
| 2022-05-17 | $15.51 | $15.98 | $15.48 | $15.92 | 549,700 | — | — | — | — | — |
| 2022-05-16 | $15.17 | $15.27 | $14.97 | $15.16 | 382,700 | — | — | — | — | — |
| 2022-05-13 | $14.72 | $15.41 | $14.70 | $15.29 | 93,900 | — | — | — | — | — |
| 2022-05-12 | $14.58 | $15.23 | $14.53 | $14.66 | 803,400 | — | — | — | — | — |
| 2022-05-11 | $14.79 | $14.99 | $14.48 | $14.53 | 494,400 | — | — | — | — | — |
| 2022-05-10 | $14.34 | $15.06 | $14.27 | $14.88 | 216,300 | — | — | — | — | — |
| 2022-05-09 | $14.20 | $14.41 | $14.02 | $14.28 | 164,100 | — | — | — | — | — |
| 2022-05-06 | $14.70 | $15.00 | $14.31 | $14.39 | 282,700 | — | — | — | $0.12 | — |
| 2022-05-05 | $15.41 | $15.41 | $14.79 | $15.06 | 343,200 | — | — | — | — | — |
| 2022-05-04 | $15.10 | $15.88 | $14.99 | $15.88 | 280,500 | — | — | — | — | — |
| 2022-05-03 | $15.20 | $15.48 | $15.12 | $15.32 | 112,900 | — | — | — | — | — |
| 2022-05-02 | $15.47 | $15.50 | $14.83 | $15.12 | 185,300 | — | — | — | — | — |
| 2022-04-29 | $15.85 | $15.99 | $15.53 | $15.58 | 201,400 | — | — | — | — | — |
| 2022-04-28 | $15.81 | $15.86 | $15.50 | $15.75 | 208,800 | — | — | — | — | — |
| 2022-04-27 | $15.99 | $16.14 | $15.75 | $15.97 | 176,900 | — | — | — | — | — |
| 2022-04-26 | $16.10 | $16.10 | $15.73 | $15.96 | 205,600 | — | — | — | — | — |
| 2022-04-25 | $16.33 | $16.50 | $16.07 | $16.34 | 160,400 | — | — | — | — | — |
| 2022-04-22 | $17.09 | $17.17 | $16.38 | $16.62 | 217,000 | — | — | — | — | — |
| 2022-04-21 | $17.87 | $17.95 | $16.90 | $16.98 | 174,100 | — | — | — | — | — |
| 2022-04-20 | $17.99 | $18.34 | $17.70 | $17.84 | 704,800 | — | — | — | — | — |
| 2022-04-19 | $17.10 | $17.63 | $17.08 | $17.55 | 125,600 | — | — | — | — | — |
| 2022-04-18 | $17.34 | $17.44 | $17.15 | $17.15 | 126,000 | — | — | — | — | — |
| 2022-04-14 | $17.34 | $17.46 | $17.10 | $17.41 | 274,100 | — | — | — | — | — |
| 2022-04-13 | $17.47 | $17.88 | $17.46 | $17.57 | 203,800 | — | — | — | — | — |
| 2022-04-12 | $17.47 | $17.77 | $17.21 | $17.51 | 599,300 | — | — | — | — | — |
| 2022-04-11 | $17.04 | $17.15 | $16.86 | $16.98 | 73,100 | — | — | — | — | — |
| 2022-04-08 | $16.80 | $17.09 | $16.43 | $17.02 | 87,100 | — | — | — | — | — |
| 2022-04-07 | $17.09 | $17.11 | $16.72 | $16.92 | 118,300 | — | — | — | — | — |
| 2022-04-06 | $17.03 | $17.44 | $16.82 | $17.14 | 513,900 | — | — | — | — | — |
| 2022-04-05 | $17.56 | $17.68 | $17.21 | $17.27 | 89,300 | — | — | — | — | — |
| 2022-04-04 | $17.87 | $17.92 | $17.61 | $17.63 | 86,100 | — | — | — | — | — |
| 2022-04-01 | $17.44 | $17.66 | $17.21 | $17.66 | 340,700 | — | — | — | — | — |
| 2022-03-31 | $17.12 | $17.38 | $16.97 | $17.18 | 167,800 | — | — | — | — | — |
| 2022-03-30 | $17.06 | $17.32 | $16.82 | $16.85 | 117,800 | — | — | — | — | — |
| 2022-03-29 | $17.22 | $17.35 | $16.97 | $17.06 | 231,400 | — | — | — | — | — |
| 2022-03-28 | $16.60 | $17.28 | $16.51 | $17.08 | 344,600 | — | — | — | — | — |
| 2022-03-25 | $16.10 | $16.78 | $15.92 | $16.78 | 315,600 | — | — | — | — | — |
| 2022-03-24 | $15.58 | $16.01 | $15.51 | $15.86 | 323,000 | — | — | — | — | — |
| 2022-03-23 | $14.93 | $15.71 | $14.85 | $15.52 | 132,100 | — | — | — | — | — |
| 2022-03-22 | $15.00 | $15.09 | $14.72 | $14.98 | 164,900 | — | — | — | — | — |
| 2022-03-21 | $14.21 | $14.34 | $13.89 | $14.29 | 115,600 | — | — | — | — | — |
| 2022-03-18 | $13.57 | $14.38 | $13.56 | $14.18 | 150,900 | — | — | — | — | — |
| 2022-03-17 | $13.44 | $13.63 | $13.30 | $13.61 | 99,200 | — | — | — | — | — |
| 2022-03-16 | $13.27 | $13.39 | $13.01 | $13.37 | 155,500 | — | — | — | — | — |
| 2022-03-15 | $12.74 | $13.12 | $12.65 | $13.12 | 132,900 | — | — | — | — | — |
| 2022-03-14 | $12.95 | $13.10 | $12.72 | $12.86 | 100,500 | — | — | — | — | — |
| 2022-03-11 | $13.22 | $13.25 | $12.62 | $12.71 | 77,600 | — | — | — | — | — |
| 2022-03-10 | $12.80 | $13.59 | $12.68 | $13.28 | 125,500 | — | — | — | — | — |
| 2022-03-09 | $12.85 | $13.64 | $12.85 | $13.43 | 242,000 | — | — | — | — | — |
| 2022-03-08 | $12.10 | $12.42 | $11.85 | $12.08 | 268,400 | — | — | — | — | — |
| 2022-03-07 | $12.42 | $12.46 | $12.04 | $12.05 | 129,300 | — | — | — | — | — |
| 2022-03-04 | $12.74 | $12.79 | $12.47 | $12.51 | 186,200 | — | — | — | — | — |
| 2022-03-03 | $13.22 | $13.38 | $12.88 | $13.10 | 190,600 | — | — | — | — | — |
| 2022-03-02 | $13.07 | $13.12 | $12.78 | $13.04 | 199,900 | — | — | — | — | — |
| 2022-03-01 | $12.94 | $13.45 | $12.94 | $13.08 | 77,900 | — | — | — | — | — |
| 2022-02-28 | $13.01 | $13.09 | $12.60 | $13.05 | 36,700 | — | — | — | — | — |
| 2022-02-25 | $13.23 | $13.25 | $12.97 | $13.13 | 105,800 | — | — | — | — | — |
| 2022-02-24 | $12.72 | $13.39 | $12.66 | $13.30 | 103,500 | — | — | — | — | — |
| 2022-02-23 | $13.29 | $13.35 | $13.12 | $13.24 | 106,800 | — | — | — | — | — |
| 2022-02-22 | $12.68 | $13.08 | $12.63 | $12.91 | 115,800 | — | — | — | — | — |
| 2022-02-18 | $12.72 | $12.72 | $12.39 | $12.43 | 242,700 | — | — | — | — | — |
| 2022-02-17 | $12.94 | $13.02 | $12.71 | $12.90 | 211,700 | — | — | — | — | — |
| 2022-02-16 | $12.58 | $12.90 | $12.39 | $12.77 | 217,500 | — | — | — | — | — |
| 2022-02-15 | $11.89 | $12.09 | $11.72 | $11.73 | 148,700 | — | — | — | — | — |
| 2022-02-14 | $11.80 | $11.89 | $11.72 | $11.84 | 79,000 | — | — | — | — | — |
| 2022-02-11 | $12.10 | $12.21 | $11.72 | $11.77 | 140,500 | — | — | — | — | — |
| 2022-02-10 | $12.03 | $12.43 | $12.03 | $12.18 | 201,500 | — | — | — | — | — |
| 2022-02-09 | $11.93 | $12.27 | $11.86 | $12.10 | 300,700 | — | — | — | — | — |
| 2022-02-08 | $12.06 | $12.08 | $11.81 | $11.92 | 168,100 | — | — | — | — | — |
| 2022-02-07 | $12.38 | $12.42 | $12.20 | $12.21 | 110,300 | — | — | — | — | — |
| 2022-02-04 | $11.57 | $12.14 | $11.37 | $12.10 | 284,300 | — | — | — | — | — |
| 2022-02-03 | $11.83 | $11.97 | $11.76 | $11.85 | 236,600 | — | — | — | — | — |
| 2022-02-02 | $11.89 | $12.02 | $11.68 | $11.95 | 88,400 | — | — | — | — | — |
| 2022-02-01 | $11.72 | $12.00 | $11.69 | $11.96 | 172,300 | — | — | — | — | — |
| 2022-01-31 | $11.75 | $12.02 | $11.68 | $11.95 | 167,100 | — | — | — | — | — |
| 2022-01-28 | $11.57 | $11.59 | $11.13 | $11.46 | 170,400 | — | — | — | — | — |
| 2022-01-27 | $11.45 | $11.77 | $11.44 | $11.64 | 154,700 | — | — | — | — | — |
| 2022-01-26 | $11.60 | $11.80 | $11.28 | $11.33 | 435,500 | — | — | — | — | — |
| 2022-01-25 | $10.55 | $11.46 | $10.50 | $11.34 | 329,100 | — | — | — | — | — |
| 2022-01-24 | $10.93 | $11.08 | $10.87 | $11.01 | 154,000 | — | — | — | — | — |
| 2022-01-21 | $11.05 | $11.19 | $10.91 | $11.15 | 136,200 | — | — | — | — | — |
| 2022-01-20 | $11.16 | $11.31 | $10.98 | $11.07 | 217,900 | — | — | — | — | — |
| 2022-01-19 | $11.09 | $11.20 | $11.06 | $11.08 | 285,200 | — | — | — | — | — |
| 2022-01-18 | $10.87 | $10.88 | $10.64 | $10.73 | 173,600 | — | — | — | — | — |
| 2022-01-14 | $10.82 | $11.04 | $10.82 | $10.99 | 119,300 | — | — | — | — | — |
| 2022-01-13 | $10.79 | $10.97 | $10.63 | $10.92 | 121,600 | — | — | — | — | — |
| 2022-01-12 | $10.49 | $10.73 | $10.47 | $10.72 | 171,800 | — | — | — | — | — |
| 2022-01-11 | $10.00 | $10.31 | $9.99 | $10.25 | 168,700 | — | — | — | — | — |
| 2022-01-10 | $9.96 | $10.02 | $9.73 | $10.00 | 228,200 | — | — | — | — | — |
| 2022-01-07 | $10.14 | $10.23 | $9.99 | $10.15 | 111,900 | — | — | — | — | — |
| 2022-01-06 | $10.46 | $10.68 | $10.19 | $10.22 | 176,000 | — | — | — | — | — |
| 2022-01-05 | $11.00 | $11.20 | $10.47 | $10.48 | 322,800 | — | — | — | — | — |
| 2022-01-04 | $11.04 | $11.27 | $11.01 | $11.18 | 172,900 | — | — | — | — | — |
| 2022-01-03 | $11.16 | $11.41 | $11.02 | $11.29 | 250,300 | — | — | — | — | — |
| 2021-12-31 | $11.89 | $12.17 | $11.76 | $11.85 | 225,700 | — | — | — | — | — |
| 2021-12-30 | $11.57 | $11.89 | $11.57 | $11.83 | 212,200 | — | — | — | — | — |
| 2021-12-29 | $11.55 | $11.60 | $11.29 | $11.30 | 119,500 | — | — | — | — | — |
| 2021-12-28 | $11.75 | $11.75 | $11.49 | $11.63 | 297,500 | — | — | — | — | — |
| 2021-12-27 | $12.50 | $12.50 | $12.02 | $12.11 | 206,000 | — | — | — | — | — |
| 2021-12-23 | $12.45 | $12.50 | $12.33 | $12.45 | 117,000 | — | — | — | — | — |
| 2021-12-22 | $12.23 | $12.52 | $12.17 | $12.48 | 146,800 | — | — | — | — | — |
| 2021-12-21 | $12.33 | $12.45 | $12.22 | $12.39 | 121,100 | — | — | — | — | — |
| 2021-12-20 | $12.59 | $12.63 | $12.16 | $12.28 | 201,200 | — | — | — | — | — |
| 2021-12-17 | $12.60 | $12.93 | $12.58 | $12.73 | 160,400 | — | — | — | — | — |
| 2021-12-16 | $12.88 | $12.94 | $12.70 | $12.85 | 115,800 | — | — | — | — | — |
| 2021-12-15 | $12.74 | $12.97 | $12.60 | $12.96 | 154,200 | — | — | — | — | — |
| 2021-12-14 | $12.81 | $12.84 | $12.54 | $12.68 | 153,600 | — | — | — | — | — |
| 2021-12-13 | $13.00 | $13.07 | $12.66 | $12.75 | 181,100 | — | — | — | — | — |
| 2021-12-10 | $13.16 | $13.31 | $13.00 | $13.17 | 92,100 | — | — | — | — | — |
| 2021-12-09 | $12.87 | $12.87 | $12.66 | $12.72 | 99,300 | — | — | — | — | — |
| 2021-12-08 | $12.80 | $13.26 | $12.75 | $13.05 | 179,100 | — | — | — | — | — |
| 2021-12-07 | $12.56 | $12.76 | $12.50 | $12.54 | 125,800 | — | — | — | — | — |
| 2021-12-06 | $12.08 | $12.23 | $11.93 | $12.23 | 102,400 | — | — | — | — | — |
| 2021-12-03 | $11.52 | $11.79 | $11.50 | $11.73 | 134,200 | — | — | — | — | — |
| 2021-12-02 | $11.10 | $11.25 | $10.93 | $11.01 | 96,500 | — | — | — | — | — |
| 2021-12-01 | $11.40 | $11.54 | $10.91 | $10.94 | 253,200 | — | — | — | — | — |
| 2021-11-30 | $11.40 | $12.26 | $11.01 | $11.87 | 347,200 | — | — | — | — | — |
| 2021-11-29 | $11.86 | $11.99 | $11.61 | $11.64 | 103,700 | — | — | — | — | — |
| 2021-11-26 | $12.09 | $12.30 | $11.95 | $11.96 | 102,100 | — | — | — | — | — |
| 2021-11-24 | $12.26 | $12.56 | $12.18 | $12.22 | 91,000 | — | — | — | — | — |
| 2021-11-23 | $12.33 | $12.45 | $12.09 | $12.37 | 80,400 | — | — | — | — | — |
| 2021-11-22 | $12.62 | $12.66 | $12.29 | $12.32 | 116,400 | — | — | — | — | — |
| 2021-11-19 | $12.93 | $13.01 | $12.53 | $12.55 | 112,200 | — | — | — | — | — |
| 2021-11-18 | $12.73 | $12.80 | $12.40 | $12.60 | 196,000 | — | — | — | — | — |
| 2021-11-17 | $13.30 | $13.42 | $12.81 | $12.97 | 220,100 | — | — | — | — | — |
| 2021-11-16 | $13.98 | $14.06 | $13.39 | $13.63 | 382,000 | — | — | — | — | — |
| 2021-11-15 | $14.39 | $14.46 | $14.27 | $14.37 | 38,100 | — | — | — | — | — |
| 2021-11-12 | $14.52 | $14.68 | $14.30 | $14.37 | 180,000 | — | — | — | — | — |
| 2021-11-11 | $14.74 | $15.01 | $14.64 | $14.70 | 169,800 | — | — | — | — | — |
| 2021-11-10 | $14.38 | $14.72 | $14.27 | $14.64 | 111,200 | — | — | — | — | — |
| 2021-11-09 | $14.11 | $14.34 | $14.05 | $14.15 | 96,700 | — | — | — | — | — |
| 2021-11-08 | $13.64 | $14.01 | $13.64 | $13.91 | 77,800 | — | — | — | — | — |
| 2021-11-05 | $13.74 | $13.88 | $13.44 | $13.74 | 76,900 | — | — | — | — | — |
| 2021-11-04 | $13.63 | $13.79 | $13.37 | $13.41 | 94,000 | — | — | — | — | — |
| 2021-11-03 | $13.16 | $13.94 | $13.13 | $13.76 | 236,800 | — | — | — | — | — |
| 2021-11-02 | $13.19 | $13.19 | $12.66 | $12.77 | 66,500 | — | — | — | — | — |
| 2021-11-01 | $13.50 | $13.57 | $13.15 | $13.19 | 118,400 | — | — | — | — | — |
| 2021-10-29 | $14.13 | $14.14 | $13.49 | $13.49 | 104,800 | — | — | — | — | — |
| 2021-10-28 | $13.91 | $14.16 | $13.69 | $13.90 | 148,600 | — | — | — | — | — |
| 2021-10-27 | $14.36 | $14.39 | $13.90 | $14.09 | 138,600 | — | — | — | — | — |
| 2021-10-26 | $14.48 | $14.49 | $14.08 | $14.31 | 82,600 | — | — | — | — | — |
| 2021-10-25 | $14.49 | $14.68 | $14.19 | $14.55 | 176,800 | — | — | — | — | — |
| 2021-10-22 | $14.19 | $14.50 | $13.49 | $14.26 | 256,700 | — | — | — | — | — |
| 2021-10-21 | $14.75 | $15.07 | $14.14 | $14.45 | 197,800 | — | — | — | — | — |
| 2021-10-20 | $15.03 | $15.26 | $14.84 | $15.10 | 378,700 | — | — | — | — | — |
| 2021-10-19 | $15.13 | $15.15 | $14.63 | $14.79 | 151,000 | — | — | — | — | — |
| 2021-10-18 | $15.77 | $15.81 | $15.30 | $15.39 | 113,900 | — | — | — | — | — |
| 2021-10-15 | $15.20 | $16.24 | $15.15 | $16.17 | 844,800 | — | — | — | — | — |
| 2021-10-14 | $16.22 | $16.63 | $15.82 | $16.41 | 773,600 | — | — | — | — | — |
| 2021-10-13 | $15.88 | $16.47 | $15.87 | $16.26 | 150,500 | — | — | — | — | — |
| 2021-10-12 | $15.76 | $16.04 | $15.51 | $15.76 | 301,100 | — | — | — | — | — |
| 2021-10-11 | $16.52 | $16.54 | $15.63 | $15.85 | 561,000 | — | — | — | — | — |
| 2021-10-08 | $17.27 | $17.29 | $16.37 | $16.37 | 147,300 | — | — | — | $0.04 | — |
| 2021-10-07 | $17.28 | $17.35 | $17.08 | $17.15 | 112,800 | — | — | — | — | — |
| 2021-10-06 | $17.25 | $17.67 | $17.15 | $17.40 | 153,500 | — | — | — | — | — |
| 2021-10-05 | $17.59 | $17.69 | $17.31 | $17.37 | 57,700 | — | — | — | — | — |
| 2021-10-04 | $17.81 | $17.82 | $17.42 | $17.59 | 87,500 | — | — | — | — | — |
| 2021-10-01 | $17.60 | $18.09 | $17.53 | $17.86 | 124,600 | — | — | — | — | — |
| 2021-09-30 | $17.53 | $17.99 | $17.40 | $17.43 | 149,200 | — | — | — | — | — |
| 2021-09-29 | $17.52 | $17.76 | $17.32 | $17.39 | 68,000 | — | — | — | — | — |
| 2021-09-28 | $17.57 | $17.65 | $17.39 | $17.57 | 129,200 | — | — | — | — | — |
| 2021-09-27 | $17.70 | $17.99 | $17.63 | $17.98 | 79,000 | — | — | — | — | — |
| 2021-09-24 | $17.79 | $17.91 | $17.51 | $17.53 | 146,200 | — | — | — | — | — |
| 2021-09-23 | $18.11 | $18.39 | $17.94 | $18.19 | 79,200 | — | — | — | — | — |
| 2021-09-22 | $18.22 | $18.40 | $18.06 | $18.18 | 207,600 | — | — | — | — | — |
| 2021-09-21 | $17.67 | $18.55 | $17.63 | $18.37 | 188,400 | — | — | — | — | — |
| 2021-09-20 | $17.65 | $17.86 | $17.35 | $17.62 | 102,800 | — | — | — | — | — |
| 2021-09-17 | $18.07 | $18.24 | $17.86 | $18.15 | 80,700 | — | — | — | — | — |
| 2021-09-16 | $17.82 | $18.19 | $17.77 | $18.16 | 92,800 | — | — | — | — | — |
| 2021-09-15 | $17.30 | $17.89 | $17.19 | $17.89 | 183,200 | — | — | — | — | — |
| 2021-09-14 | $18.04 | $18.26 | $17.34 | $17.39 | 363,000 | — | — | — | — | — |
| 2021-09-13 | $17.73 | $18.04 | $17.52 | $17.74 | 188,400 | — | — | — | — | — |
| 2021-09-10 | $17.25 | $17.65 | $17.13 | $17.23 | 142,200 | — | — | — | — | — |
| 2021-09-09 | $16.87 | $17.44 | $16.69 | $17.36 | 262,800 | — | — | — | — | — |
| 2021-09-08 | $17.25 | $17.43 | $16.57 | $16.87 | 337,200 | — | — | — | — | — |
| 2021-09-07 | $17.41 | $17.99 | $17.32 | $17.84 | 147,600 | — | — | — | — | — |
| 2021-09-03 | $16.95 | $17.47 | $16.90 | $17.35 | 178,800 | — | — | — | — | — |
| 2021-09-02 | $16.31 | $17.24 | $16.30 | $17.00 | 159,100 | — | — | — | — | — |
| 2021-09-01 | $16.34 | $16.95 | $16.34 | $16.56 | 191,300 | — | — | — | — | — |
| 2021-08-31 | $16.71 | $16.96 | $16.32 | $16.39 | 166,100 | — | — | — | — | — |
| 2021-08-30 | $16.43 | $16.91 | $16.26 | $16.63 | 128,600 | — | — | — | — | — |
| 2021-08-27 | $16.61 | $16.82 | $16.45 | $16.69 | 67,300 | — | — | — | — | — |
| 2021-08-26 | $16.90 | $16.96 | $16.49 | $16.68 | 538,300 | — | — | — | — | — |
| 2021-08-25 | $16.94 | $17.24 | $16.78 | $17.03 | 111,500 | — | — | — | — | — |
| 2021-08-24 | $16.44 | $17.02 | $16.43 | $16.93 | 354,200 | — | — | — | — | — |
| 2021-08-23 | $16.39 | $16.46 | $16.08 | $16.41 | 279,400 | — | — | — | — | — |
| 2021-08-20 | $15.88 | $16.83 | $15.85 | $16.55 | 326,300 | — | — | — | — | — |
| 2021-08-19 | $15.34 | $16.30 | $15.20 | $16.00 | 620,500 | — | — | — | — | — |
| 2021-08-18 | $15.87 | $15.91 | $15.31 | $15.42 | 571,000 | — | — | — | — | — |
| 2021-08-17 | $15.77 | $16.21 | $15.54 | $15.93 | 175,800 | — | — | — | — | — |
| 2021-08-16 | $16.76 | $16.76 | $16.12 | $16.21 | 115,500 | — | — | — | — | — |
| 2021-08-13 | $16.75 | $17.14 | $16.62 | $16.84 | 132,900 | — | — | — | — | — |
| 2021-08-12 | $16.77 | $16.95 | $16.69 | $16.75 | 186,400 | — | — | — | — | — |
| 2021-08-11 | $17.62 | $17.65 | $17.22 | $17.25 | 91,600 | — | — | — | — | — |
| 2021-08-10 | $17.29 | $17.74 | $17.22 | $17.66 | 103,900 | — | — | — | — | — |
| 2021-08-09 | $16.83 | $17.35 | $16.69 | $17.14 | 113,500 | — | — | — | — | — |
| 2021-08-06 | $16.55 | $16.76 | $16.32 | $16.75 | 133,500 | — | — | — | — | — |
| 2021-08-05 | $16.95 | $17.23 | $16.53 | $16.68 | 159,200 | — | — | — | — | — |
| 2021-08-04 | $16.63 | $16.95 | $16.36 | $16.70 | 85,000 | — | — | — | — | — |
| 2021-08-03 | $16.47 | $16.65 | $16.18 | $16.58 | 125,400 | — | — | — | — | — |
| 2021-08-02 | $16.71 | $17.15 | $16.68 | $16.84 | 114,800 | — | — | — | — | — |
| 2021-07-30 | $17.11 | $17.24 | $16.42 | $16.46 | 252,700 | — | — | — | — | — |
| 2021-07-29 | $17.07 | $17.25 | $16.85 | $17.19 | 220,700 | — | — | — | — | — |
| 2021-07-28 | $17.06 | $17.16 | $16.50 | $17.13 | 168,200 | — | — | — | — | — |
| 2021-07-27 | $17.25 | $17.36 | $17.02 | $17.15 | 346,100 | — | — | — | — | — |
| 2021-07-26 | $16.79 | $17.33 | $16.70 | $17.23 | 276,300 | — | — | — | — | — |
| 2021-07-23 | $16.79 | $16.90 | $16.61 | $16.69 | 57,300 | — | — | — | — | — |
| 2021-07-22 | $16.72 | $16.74 | $16.55 | $16.74 | 71,900 | — | — | — | — | — |
| 2021-07-21 | $16.48 | $16.67 | $16.29 | $16.66 | 123,300 | — | — | — | — | — |
| 2021-07-20 | $16.41 | $16.64 | $16.37 | $16.53 | 216,500 | — | — | — | — | — |
| 2021-07-19 | $16.68 | $16.85 | $16.49 | $16.56 | 736,100 | — | — | — | — | — |
| 2021-07-16 | $16.98 | $17.35 | $16.91 | $17.03 | 149,300 | — | — | — | — | — |
| 2021-07-15 | $17.19 | $17.24 | $16.69 | $16.72 | 273,500 | — | — | — | — | — |
| 2021-07-14 | $17.38 | $17.39 | $17.10 | $17.18 | 342,500 | — | — | — | — | — |
| 2021-07-13 | $16.60 | $17.06 | $16.46 | $16.88 | 251,200 | — | — | — | — | — |
| 2021-07-12 | $16.35 | $16.68 | $16.23 | $16.63 | 103,500 | — | — | — | — | — |
| 2021-07-09 | $16.30 | $16.53 | $16.20 | $16.40 | 12,700 | — | — | — | — | — |
| 2021-07-08 | $16.24 | $16.61 | $16.04 | $16.31 | 95,900 | — | — | — | — | — |
| 2021-07-07 | $16.45 | $16.56 | $16.12 | $16.49 | 82,400 | — | — | — | — | — |
| 2021-07-06 | $16.50 | $16.64 | $16.31 | $16.34 | 83,000 | — | — | — | — | — |
| 2021-07-02 | $17.08 | $17.13 | $16.75 | $16.81 | 232,000 | — | — | — | — | — |
| 2021-07-01 | $17.18 | $17.21 | $16.74 | $16.84 | 145,200 | — | — | — | — | — |
| 2021-06-30 | $17.07 | $17.26 | $16.90 | $17.10 | 143,600 | — | — | — | — | — |
| 2021-06-29 | $17.21 | $17.50 | $17.01 | $17.38 | 110,900 | — | — | — | — | — |
| 2021-06-28 | $17.15 | $17.36 | $17.01 | $17.29 | 97,100 | — | — | — | — | — |
| 2021-06-25 | $17.78 | $17.78 | $16.93 | $17.12 | 151,700 | — | — | — | — | — |
| 2021-06-24 | $17.47 | $17.81 | $17.40 | $17.79 | 101,500 | — | — | — | — | — |
| 2021-06-23 | $17.20 | $17.32 | $17.09 | $17.27 | 158,600 | — | — | — | — | — |
| 2021-06-22 | $17.05 | $17.32 | $16.75 | $17.24 | 125,400 | — | — | — | — | — |
| 2021-06-21 | $16.71 | $17.22 | $16.64 | $17.12 | 145,400 | — | — | — | — | — |
| 2021-06-18 | $16.54 | $16.86 | $16.22 | $16.52 | 199,900 | — | — | — | — | — |
| 2021-06-17 | $16.48 | $16.61 | $16.30 | $16.44 | 261,700 | — | — | — | — | — |
| 2021-06-16 | $16.65 | $16.68 | $16.12 | $16.33 | 173,700 | — | — | — | — | — |
| 2021-06-15 | $16.42 | $16.48 | $16.02 | $16.32 | 113,300 | — | — | — | — | — |
| 2021-06-14 | $16.62 | $16.63 | $16.33 | $16.38 | 55,300 | — | — | — | — | — |
| 2021-06-11 | $16.57 | $16.58 | $16.17 | $16.39 | 120,500 | — | — | — | — | — |
| 2021-06-10 | $16.54 | $16.84 | $16.50 | $16.83 | 89,800 | — | — | — | — | — |
| 2021-06-09 | $16.79 | $16.82 | $16.37 | $16.59 | 282,900 | — | — | — | — | — |
| 2021-06-08 | $16.99 | $17.01 | $16.51 | $16.53 | 318,700 | — | — | — | — | — |
| 2021-06-07 | $16.84 | $17.15 | $16.58 | $16.97 | 128,000 | — | — | — | — | — |
| 2021-06-04 | $17.20 | $17.36 | $16.96 | $17.24 | 139,300 | — | — | — | — | — |
| 2021-06-03 | $17.19 | $17.20 | $16.66 | $16.66 | 46,300 | — | — | — | — | — |
| 2021-06-02 | $17.35 | $17.44 | $17.09 | $17.24 | 194,100 | — | — | — | — | — |
| 2021-06-01 | $17.59 | $17.67 | $17.07 | $17.27 | 353,600 | — | — | — | — | — |
| 2021-05-28 | $16.75 | $17.16 | $16.65 | $16.97 | 178,900 | — | — | — | — | — |
| 2021-05-27 | $16.94 | $16.95 | $16.57 | $16.73 | 127,900 | — | — | — | — | — |
| 2021-05-26 | $16.59 | $16.68 | $16.41 | $16.62 | 328,600 | — | — | — | — | — |
| 2021-05-25 | $16.76 | $16.78 | $16.41 | $16.46 | 306,400 | — | — | — | — | — |
| 2021-05-24 | $16.37 | $16.75 | $16.15 | $16.68 | 353,900 | — | — | — | — | — |
| 2021-05-21 | $15.88 | $16.22 | $15.52 | $16.14 | 359,600 | — | — | — | — | — |
| 2021-05-20 | $15.72 | $15.84 | $15.54 | $15.73 | 157,600 | — | — | — | — | — |
| 2021-05-19 | $15.98 | $16.18 | $15.41 | $15.45 | 169,800 | — | — | — | — | — |
| 2021-05-18 | $16.12 | $16.12 | $15.76 | $16.07 | 436,800 | — | — | — | — | — |
| 2021-05-17 | $16.16 | $16.28 | $15.96 | $16.02 | 94,900 | — | — | — | — | — |
| 2021-05-14 | $16.21 | $16.35 | $16.03 | $16.24 | 143,400 | — | — | — | — | — |
| 2021-05-13 | $16.09 | $16.38 | $15.95 | $16.04 | 119,800 | — | — | — | — | — |
| 2021-05-12 | $16.34 | $16.35 | $15.82 | $15.90 | 80,200 | — | — | — | — | — |
| 2021-05-11 | $16.41 | $16.73 | $16.40 | $16.60 | 97,600 | — | — | — | — | — |
| 2021-05-10 | $16.77 | $16.82 | $16.54 | $16.78 | 311,900 | — | — | — | — | — |
| 2021-05-07 | $16.46 | $17.04 | $16.45 | $16.86 | 591,200 | — | — | — | — | — |
| 2021-05-06 | $16.07 | $16.46 | $16.03 | $16.40 | 251,200 | — | — | — | — | — |
| 2021-05-05 | $15.60 | $16.13 | $15.57 | $15.91 | 576,200 | — | — | — | — | — |
| 2021-05-04 | $14.92 | $15.19 | $14.89 | $15.07 | 116,500 | — | — | — | — | — |
| 2021-05-03 | $14.92 | $15.12 | $14.71 | $14.96 | 1,492,200 | — | — | — | — | — |
| 2021-04-30 | $14.86 | $14.90 | $14.63 | $14.73 | 187,200 | — | — | — | — | — |
| 2021-04-29 | $14.79 | $14.94 | $14.56 | $14.94 | 102,600 | — | — | — | $0.06 | — |
| 2021-04-28 | $14.43 | $14.92 | $14.41 | $14.81 | 290,000 | — | — | — | — | — |
| 2021-04-27 | $14.67 | $14.73 | $14.38 | $14.47 | 244,800 | — | — | — | — | — |
| 2021-04-26 | $14.74 | $14.82 | $14.56 | $14.70 | 172,100 | — | — | — | — | — |
| 2021-04-23 | $14.76 | $14.88 | $14.56 | $14.65 | 140,800 | — | — | — | — | — |
| 2021-04-22 | $14.67 | $15.04 | $14.61 | $14.75 | 1,211,600 | — | — | — | — | — |
| 2021-04-21 | $14.50 | $14.82 | $14.07 | $14.58 | 53,400 | — | — | — | — | — |
| 2021-04-20 | $14.51 | $14.83 | $14.50 | $14.54 | 1,041,400 | — | — | — | — | — |
| 2021-04-19 | $14.00 | $14.68 | $13.98 | $14.42 | 609,300 | — | — | — | — | — |
| 2021-04-16 | $14.09 | $14.32 | $13.94 | $14.15 | 1,657,600 | — | — | — | — | — |
| 2021-04-15 | $13.96 | $14.18 | $13.88 | $14.00 | 1,183,700 | — | — | — | — | — |
| 2021-04-14 | $13.49 | $13.86 | $13.49 | $13.86 | 554,400 | — | — | — | — | — |
| 2021-04-13 | $13.43 | $13.64 | $13.27 | $13.58 | 151,200 | — | — | — | — | — |
| 2021-04-12 | $13.62 | $13.72 | $13.36 | $13.44 | 648,900 | — | — | — | — | — |
| 2021-04-09 | $13.70 | $13.70 | $13.49 | $13.57 | 52,100 | — | — | — | — | — |
| 2021-04-08 | $13.49 | $13.86 | $13.46 | $13.71 | 292,900 | — | — | — | — | — |
| 2021-04-07 | $13.72 | $13.78 | $13.05 | $13.31 | 188,200 | — | — | — | — | — |
| 2021-04-06 | $13.57 | $13.73 | $13.52 | $13.64 | 298,600 | — | — | — | — | — |
| 2021-04-05 | $13.80 | $13.83 | $13.00 | $13.50 | 445,700 | — | — | — | — | — |
| 2021-04-01 | $13.01 | $13.29 | $12.48 | $13.05 | 552,500 | — | — | — | — | — |
| 2021-03-31 | $12.70 | $13.09 | $12.64 | $13.00 | 202,800 | — | — | — | — | — |
| 2021-03-30 | $12.53 | $12.84 | $12.53 | $12.70 | 180,300 | — | — | — | — | — |
| 2021-03-29 | $12.31 | $12.68 | $12.19 | $12.63 | 154,600 | — | — | — | — | — |
| 2021-03-26 | $12.99 | $13.00 | $12.39 | $12.60 | 215,800 | — | — | — | — | — |
| 2021-03-25 | $12.18 | $12.67 | $12.12 | $12.67 | 143,600 | — | — | — | — | — |
| 2021-03-24 | $12.74 | $12.74 | $12.07 | $12.11 | 292,700 | — | — | — | — | — |
| 2021-03-23 | $12.45 | $13.03 | $12.45 | $12.89 | 512,600 | — | — | — | — | — |
| 2021-03-22 | $12.82 | $12.82 | $12.43 | $12.59 | 103,200 | — | — | — | — | — |
| 2021-03-19 | $13.14 | $13.22 | $12.88 | $12.88 | 306,900 | — | — | — | — | — |
| 2021-03-18 | $13.07 | $13.21 | $12.98 | $13.00 | 175,000 | — | — | — | — | — |
| 2021-03-17 | $12.66 | $13.26 | $12.49 | $13.26 | 205,000 | — | — | — | — | — |
| 2021-03-16 | $12.93 | $13.01 | $12.61 | $12.61 | 113,400 | — | — | — | — | — |
| 2021-03-15 | $12.76 | $13.03 | $12.56 | $12.70 | 534,900 | — | — | — | — | — |
| 2021-03-12 | $13.27 | $13.27 | $12.94 | $12.99 | 358,500 | — | — | — | — | — |
| 2021-03-11 | $12.98 | $13.45 | $12.77 | $13.44 | 165,300 | — | — | — | — | — |
| 2021-03-10 | $12.13 | $12.70 | $12.13 | $12.60 | 160,300 | — | — | — | — | — |
| 2021-03-09 | $12.38 | $12.38 | $11.45 | $12.13 | 857,800 | — | — | — | — | — |
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.