Viatris Inc VTRS
+25.1%vs Day 1Spinoff of Pfizer Inc (PFE) · RMT · Spun Nov 17, 2020
Current Stats
Post-Spinoff Performance
| Timeline | |
| Spinoff date | November 17, 2020 |
| Days since spinoff | 2141 days · 2138 trading-day window |
| Structure | RMT |
| Parent | Pfizer Inc (PFE) |
| Day-1 reaction | |
| Day 1 open | $15.39 |
| Day 1 return (open→close) | +6.2% |
| Day 1 price (close) | $16.34 |
| Day 1 range | $15.30 – $17.93 +17.2% spread |
| Day 1 low held? | Breached after 65 sessions to -55.2% below |
| Price levels | |
| Post-spin low (closing) | $7.26 on Apr 10, 2025 · 1605 days post-spin |
| Current price (Sep 25, 2026) | $17.83 |
| Returns | |
| Return vs Day 1 (close) | +25.1% |
| — range by day 1 entry theoretical bounds | +14.0% to +33.6% |
| Return vs post-spin low (price) | +145.6% |
| Total return vs low incl. dividends since | +155.5% |
| First-quarter return (≈90d) | +11.6% |
| 1-year return | -15.1% |
| 3-year return | -35.0% |
| 5-year return | -21.7% |
| Annualized return (CAGR) | +3.9% |
| Versus benchmarks | |
| S&P 500 over same window | +133.3% |
| Annualized excess vs S&P | -11.7% |
| Risk & recovery | |
| Max drawdown | -61.3% |
| Days to recover Day 1 | 2 days |
| Shares & ownership | |
| Shares outstanding Jun 30, 2026 | 1,155,236,182 |
| Treasury shares repurchased and held · Mar 31, 2026 | 94,176,848 |
| Diluted average shares the EPS denominator | 1,163,300,000 |
| Free float | 1,141,791,206 99% of shares outstanding |
| Held by institutions | 94% insiders 0.3% |
| Share count trend Jun 2025 → Jun 2026 | -0.9% net buyback |
| Volume & liquidity | |
| Traded per day 20-session median | $119M |
| Normal volume baseline | 9,204,600 shares · now 0.76x |
| Day 1 volume | 6.6x normal · first week 4.1x |
| Decay | half in 6 sessions · normal by 15 |
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 | $17.52 | $17.98 | $17.37 | $17.83 | 10,151,400 | 1,141,791,206 | 0.88% | $20.60B | — | — |
| 2026-09-24 | $17.05 | $17.45 | $17.00 | $17.42 | 13,744,000 | 1,141,791,206 | 1.19% | $20.12B | — | — |
| 2026-09-23 | $17.26 | $17.60 | $16.99 | $17.12 | 6,868,600 | 1,141,791,206 | 0.59% | $19.78B | — | — |
| 2026-09-22 | $17.10 | $17.23 | $16.98 | $17.18 | 5,237,400 | 1,141,791,206 | 0.45% | $19.85B | — | — |
| 2026-09-21 | $16.98 | $17.35 | $16.87 | $17.10 | 6,932,500 | 1,141,791,206 | 0.60% | $19.75B | — | — |
| 2026-09-18 | $17.19 | $17.20 | $16.91 | $16.95 | 15,646,100 | 1,141,791,206 | 1.35% | $19.58B | — | — |
| 2026-09-17 | $17.10 | $17.31 | $17.09 | $17.13 | 7,018,400 | 1,141,791,206 | 0.61% | $19.79B | — | — |
| 2026-09-16 | $16.75 | $17.05 | $16.67 | $17.02 | 8,644,700 | 1,141,791,206 | 0.75% | $19.66B | — | — |
| 2026-09-15 | $16.63 | $16.67 | $16.38 | $16.65 | 6,844,400 | 1,141,791,206 | 0.59% | $19.23B | — | — |
| 2026-09-14 | $16.64 | $16.85 | $16.47 | $16.66 | 7,027,300 | 1,141,791,206 | 0.61% | $19.25B | — | — |
| 2026-09-11 | $16.50 | $16.65 | $16.32 | $16.51 | 12,174,100 | 1,141,791,206 | 1.05% | $19.07B | — | — |
| 2026-09-10 | $16.50 | $16.51 | $16.15 | $16.38 | 9,014,800 | 1,141,791,206 | 0.78% | $18.92B | — | — |
| 2026-09-09 | $16.72 | $16.84 | $16.40 | $16.50 | 6,510,500 | 1,141,791,206 | 0.56% | $19.06B | — | — |
| 2026-09-08 | $16.63 | $16.77 | $16.42 | $16.61 | 4,394,500 | 1,141,791,206 | 0.38% | $19.19B | — | — |
| 2026-09-04 | $16.81 | $17.02 | $16.67 | $16.88 | 5,732,600 | 1,141,791,206 | 0.50% | $19.50B | — | — |
| 2026-09-03 | $17.22 | $17.28 | $16.81 | $16.94 | 8,032,000 | 1,141,791,206 | 0.70% | $19.57B | — | — |
| 2026-09-02 | $16.75 | $17.13 | $16.75 | $17.09 | 7,833,200 | 1,141,791,206 | 0.68% | $19.74B | — | — |
| 2026-09-01 | $16.62 | $16.91 | $16.51 | $16.63 | 6,527,500 | 1,141,791,206 | 0.57% | $19.21B | — | — |
| 2026-08-31 | $16.29 | $16.58 | $16.12 | $16.51 | 12,669,000 | 1,141,791,206 | 1.10% | $19.07B | — | — |
| 2026-08-28 | $16.93 | $17.01 | $16.30 | $16.34 | 6,217,400 | 1,141,791,206 | 0.54% | $18.88B | — | — |
| 2026-08-27 | $16.75 | $17.10 | $16.65 | $16.89 | 6,462,700 | 1,141,791,206 | 0.56% | $19.51B | — | — |
| 2026-08-26 | $16.72 | $17.07 | $16.65 | $16.85 | 7,392,800 | 1,141,791,206 | 0.64% | $19.47B | — | — |
| 2026-08-25 | $16.59 | $16.74 | $16.44 | $16.72 | 8,326,400 | 1,141,791,206 | 0.72% | $19.32B | — | — |
| 2026-08-24 | $16.25 | $16.58 | $16.19 | $16.54 | 4,980,500 | 1,141,791,206 | 0.43% | $19.11B | — | — |
| 2026-08-21 | $16.01 | $16.37 | $15.98 | $16.32 | 6,494,300 | 1,141,791,206 | 0.56% | $18.85B | $0.12 | — |
| 2026-08-20 | $16.07 | $16.26 | $16.04 | $16.12 | 5,329,500 | 1,141,791,206 | 0.46% | $18.62B | — | — |
| 2026-08-19 | $16.42 | $16.58 | $16.23 | $16.25 | 5,676,800 | 1,141,791,206 | 0.49% | $18.77B | — | — |
| 2026-08-18 | $16.36 | $16.52 | $16.17 | $16.17 | 9,048,900 | 1,141,791,206 | 0.78% | $18.68B | — | — |
| 2026-08-17 | $16.12 | $16.30 | $16.09 | $16.23 | 7,888,300 | 1,141,791,206 | 0.68% | $18.75B | — | — |
| 2026-08-14 | $15.90 | $16.27 | $15.88 | $16.23 | 8,202,700 | 1,141,814,178 | 0.71% | $18.75B | — | — |
| 2026-08-13 | $16.28 | $16.38 | $15.99 | $16.04 | 16,157,200 | — | 1.40% | $18.53B | — | — |
| 2026-08-12 | $16.16 | $16.34 | $15.98 | $16.10 | 13,605,600 | — | 1.18% | $18.60B | — | — |
| 2026-08-11 | $16.26 | $16.57 | $16.14 | $16.28 | 12,758,900 | — | 1.10% | $18.81B | — | — |
| 2026-08-10 | $16.30 | $16.71 | $16.13 | $16.28 | 13,226,000 | — | 1.14% | $18.81B | — | — |
| 2026-08-07 | $16.48 | $16.78 | $16.20 | $16.43 | 13,015,400 | — | 1.13% | $18.98B | — | — |
| 2026-08-06 | $18.15 | $18.39 | $16.22 | $16.29 | 21,024,400 | — | 1.82% | $18.82B | — | — |
| 2026-08-05 | $17.80 | $17.88 | $17.55 | $17.65 | 11,350,800 | — | 0.98% | $20.39B | — | — |
| 2026-08-04 | $17.66 | $17.75 | $17.37 | $17.70 | 8,892,200 | — | 0.77% | $20.45B | — | — |
| 2026-08-03 | $17.74 | $17.76 | $17.31 | $17.63 | 8,797,100 | — | 0.76% | $20.37B | — | — |
| 2026-07-31 | $17.65 | $17.69 | $17.38 | $17.56 | 15,567,200 | — | 1.35% | $20.29B | — | — |
| 2026-07-30 | $17.63 | $17.79 | $17.50 | $17.76 | 5,801,700 | — | 0.50% | $20.52B | — | — |
| 2026-07-29 | $17.96 | $18.07 | $17.67 | $17.82 | 10,027,400 | — | 0.87% | $20.59B | — | — |
| 2026-07-28 | $17.75 | $17.94 | $17.64 | $17.86 | 9,602,100 | — | 0.83% | $20.63B | — | — |
| 2026-07-27 | $17.35 | $17.75 | $17.28 | $17.64 | 9,762,900 | — | 0.85% | $20.38B | — | — |
| 2026-07-24 | $17.28 | $17.49 | $17.20 | $17.24 | 7,367,000 | — | 0.64% | $19.92B | — | — |
| 2026-07-23 | $16.88 | $17.28 | $16.76 | $17.28 | 7,908,800 | — | 0.68% | $19.96B | — | — |
| 2026-07-22 | $17.57 | $17.57 | $16.90 | $17.01 | 14,626,100 | — | 1.27% | $19.65B | — | — |
| 2026-07-21 | $16.96 | $17.68 | $16.83 | $17.59 | 8,549,100 | — | 0.74% | $20.32B | — | — |
| 2026-07-20 | $17.39 | $17.51 | $16.97 | $16.99 | 7,852,900 | — | 0.68% | $19.63B | — | — |
| 2026-07-17 | $17.34 | $17.67 | $17.23 | $17.29 | 9,520,700 | — | 0.82% | $19.97B | — | — |
| 2026-07-16 | $16.80 | $17.39 | $16.65 | $17.33 | 9,478,700 | — | 0.82% | $20.02B | — | — |
| 2026-07-15 | $16.26 | $16.70 | $16.13 | $16.68 | 7,965,500 | — | 0.69% | $19.27B | — | — |
| 2026-07-14 | $16.32 | $16.43 | $16.12 | $16.31 | 9,320,600 | — | 0.81% | $18.84B | — | — |
| 2026-07-13 | $16.29 | $16.60 | $16.22 | $16.39 | 5,843,700 | — | 0.51% | $18.93B | — | — |
| 2026-07-10 | $16.34 | $16.37 | $15.95 | $16.27 | 7,928,300 | — | 0.69% | $18.80B | — | — |
| 2026-07-09 | $16.68 | $16.90 | $16.33 | $16.34 | 9,207,400 | — | 0.80% | $18.88B | — | — |
| 2026-07-08 | $16.94 | $16.94 | $16.43 | $16.66 | 8,683,500 | — | 0.75% | $19.25B | — | — |
| 2026-07-07 | $16.96 | $17.17 | $16.91 | $16.96 | 9,803,200 | — | 0.85% | $19.59B | — | — |
| 2026-07-06 | $16.70 | $16.98 | $16.61 | $16.80 | 11,422,100 | — | 0.99% | $19.41B | — | — |
| 2026-07-02 | $16.28 | $16.74 | $16.27 | $16.70 | 9,040,800 | — | 0.78% | $19.29B | — | — |
| 2026-07-01 | $16.03 | $16.34 | $15.92 | $16.18 | 13,488,300 | — | 1.17% | $18.69B | — | — |
| 2026-06-30 | $16.26 | $16.26 | $15.80 | $15.88 | 10,545,200 | — | 0.91% | $18.35B | — | — |
| 2026-06-29 | $16.36 | $16.52 | $16.09 | $16.23 | 8,986,900 | — | 0.77% | $18.90B | — | — |
| 2026-06-26 | $16.05 | $16.43 | $16.03 | $16.33 | 12,849,200 | — | 1.10% | $19.02B | — | — |
| 2026-06-25 | $16.00 | $16.40 | $15.96 | $16.07 | 8,413,400 | — | 0.72% | $18.71B | — | — |
| 2026-06-24 | $15.90 | $16.10 | $15.81 | $15.93 | 9,105,000 | — | 0.78% | $18.55B | — | — |
| 2026-06-23 | $15.32 | $15.80 | $15.22 | $15.75 | 8,811,000 | — | 0.76% | $18.34B | — | — |
| 2026-06-22 | $15.45 | $15.52 | $15.07 | $15.38 | 12,531,000 | — | 1.08% | $17.91B | — | — |
| 2026-06-18 | $16.06 | $16.16 | $14.94 | $15.37 | 22,642,100 | — | 1.94% | $17.90B | — | — |
| 2026-06-17 | $16.04 | $16.22 | $15.64 | $15.73 | 9,687,000 | — | 0.83% | $18.32B | — | — |
| 2026-06-16 | $16.25 | $16.42 | $16.01 | $16.04 | 6,312,100 | — | 0.54% | $18.68B | — | — |
| 2026-06-15 | $16.54 | $16.63 | $16.29 | $16.32 | 10,845,100 | — | 0.93% | $19.00B | — | — |
| 2026-06-12 | $16.47 | $16.63 | $16.33 | $16.48 | 6,231,300 | — | 0.54% | $19.19B | — | — |
| 2026-06-11 | $16.00 | $16.32 | $15.89 | $16.31 | 11,082,100 | — | 0.95% | $18.99B | — | — |
| 2026-06-10 | $16.19 | $16.20 | $15.70 | $15.77 | 8,342,400 | — | 0.72% | $18.36B | — | — |
| 2026-06-09 | $16.13 | $16.41 | $15.93 | $16.20 | 8,285,800 | — | 0.71% | $18.86B | — | — |
| 2026-06-08 | $16.05 | $16.18 | $15.79 | $15.93 | 9,346,800 | — | 0.80% | $18.55B | — | — |
| 2026-06-05 | $15.87 | $16.19 | $15.86 | $15.88 | 8,981,400 | — | 0.77% | $18.49B | — | — |
| 2026-06-04 | $15.70 | $15.99 | $15.64 | $15.90 | 7,504,100 | — | 0.64% | $18.51B | — | — |
| 2026-06-03 | $15.68 | $15.72 | $15.50 | $15.56 | 6,971,600 | — | 0.60% | $18.12B | — | — |
| 2026-06-02 | $15.87 | $15.93 | $15.60 | $15.69 | 8,974,200 | — | 0.77% | $18.27B | — | — |
| 2026-06-01 | $16.17 | $16.17 | $15.73 | $15.81 | 12,469,700 | — | 1.07% | $18.41B | — | — |
| 2026-05-29 | $16.06 | $16.30 | $15.90 | $16.26 | 16,927,600 | — | 1.45% | $18.93B | — | — |
| 2026-05-28 | $16.18 | $16.21 | $15.96 | $16.11 | 8,447,400 | — | 0.73% | $18.76B | — | — |
| 2026-05-27 | $16.43 | $16.43 | $16.21 | $16.29 | 6,781,300 | — | 0.58% | $18.97B | — | — |
| 2026-05-26 | $16.66 | $16.76 | $16.21 | $16.26 | 11,435,900 | — | 0.98% | $18.93B | — | — |
| 2026-05-22 | $16.39 | $16.68 | $16.39 | $16.65 | 7,362,100 | — | 0.63% | $19.39B | $0.12 | — |
| 2026-05-21 | $16.52 | $16.55 | $16.26 | $16.46 | 8,169,200 | — | 0.70% | $19.17B | — | — |
| 2026-05-20 | $16.24 | $16.64 | $16.20 | $16.59 | 12,345,800 | — | 1.06% | $19.32B | — | — |
| 2026-05-19 | $16.39 | $16.45 | $16.02 | $16.17 | 14,097,000 | — | 1.21% | $18.83B | — | — |
| 2026-05-18 | $16.56 | $16.71 | $16.41 | $16.50 | 10,008,700 | — | 0.86% | $19.21B | — | — |
| 2026-05-15 | $17.17 | $17.17 | $16.40 | $16.48 | 9,829,300 | — | 0.84% | $19.19B | — | — |
| 2026-05-14 | $17.41 | $17.53 | $17.15 | $17.26 | 7,842,200 | — | 0.67% | $20.10B | — | — |
| 2026-05-13 | $17.13 | $17.39 | $16.96 | $17.37 | 14,316,800 | — | 1.23% | $20.23B | — | — |
| 2026-05-12 | $16.94 | $17.20 | $16.64 | $17.17 | 12,267,800 | — | 1.05% | $19.99B | — | — |
| 2026-05-11 | $17.30 | $17.51 | $16.79 | $16.92 | 14,119,500 | — | 1.21% | $19.70B | — | — |
| 2026-05-08 | $17.30 | $17.53 | $16.65 | $17.17 | 20,242,700 | — | 1.74% | $19.99B | — | — |
| 2026-05-07 | $16.78 | $17.45 | $16.36 | $17.39 | 34,754,300 | — | 2.98% | $20.25B | — | — |
| 2026-05-06 | $15.75 | $16.07 | $15.52 | $15.95 | 22,505,500 | — | 1.93% | $18.57B | — | — |
| 2026-05-05 | $14.83 | $15.72 | $14.82 | $15.52 | 17,436,000 | — | 1.50% | $18.07B | — | — |
| 2026-05-04 | $14.92 | $15.37 | $14.90 | $15.20 | 11,595,100 | — | 1.00% | $17.70B | — | — |
| 2026-05-01 | $14.95 | $15.08 | $14.78 | $15.04 | 7,362,700 | — | 0.63% | $17.51B | — | — |
| 2026-04-30 | $15.07 | $15.17 | $14.90 | $14.94 | 12,302,100 | — | 1.06% | $17.40B | — | — |
| 2026-04-29 | $14.81 | $15.09 | $14.70 | $14.97 | 12,110,700 | — | 1.04% | $17.43B | — | — |
| 2026-04-28 | $14.87 | $15.05 | $14.67 | $14.82 | 10,903,800 | — | 0.94% | $17.26B | — | — |
| 2026-04-27 | $14.56 | $14.94 | $14.56 | $14.81 | 6,991,800 | — | 0.60% | $17.25B | — | — |
| 2026-04-24 | $14.75 | $14.82 | $14.42 | $14.59 | 14,566,000 | — | 1.25% | $16.99B | — | — |
| 2026-04-23 | $14.69 | $14.78 | $14.48 | $14.75 | 10,103,000 | — | 0.87% | $17.18B | — | — |
| 2026-04-22 | $14.81 | $14.85 | $14.36 | $14.52 | 8,881,000 | — | 0.76% | $16.91B | — | — |
| 2026-04-21 | $14.82 | $15.00 | $14.62 | $14.73 | 11,975,200 | — | 1.03% | $17.15B | — | — |
| 2026-04-20 | $14.59 | $15.22 | $14.56 | $14.87 | 12,795,400 | — | 1.10% | $17.32B | — | — |
| 2026-04-17 | $14.06 | $14.74 | $14.06 | $14.68 | 11,769,700 | — | 1.01% | $17.09B | — | — |
| 2026-04-16 | $13.80 | $14.02 | $13.67 | $14.01 | 9,422,500 | — | 0.81% | $16.31B | — | — |
| 2026-04-15 | $13.93 | $14.00 | $13.78 | $13.86 | 7,078,000 | — | 0.61% | $16.14B | — | — |
| 2026-04-14 | $13.87 | $14.00 | $13.71 | $13.91 | 6,443,900 | — | 0.55% | $16.20B | — | — |
| 2026-04-13 | $13.38 | $13.86 | $13.37 | $13.83 | 7,802,800 | — | 0.67% | $16.10B | — | — |
| 2026-04-10 | $13.74 | $13.79 | $13.45 | $13.47 | 6,539,700 | — | 0.56% | $15.68B | — | — |
| 2026-04-09 | $13.46 | $13.64 | $13.38 | $13.61 | 5,738,700 | — | 0.49% | $15.85B | — | — |
| 2026-04-08 | $13.50 | $13.66 | $13.40 | $13.57 | 6,629,400 | — | 0.57% | $15.80B | — | — |
| 2026-04-07 | $13.32 | $13.39 | $13.12 | $13.16 | 11,621,400 | — | 1.00% | $15.32B | — | — |
| 2026-04-06 | $13.33 | $13.43 | $13.25 | $13.41 | 8,617,500 | — | 0.74% | $15.62B | — | — |
| 2026-04-02 | $13.31 | $13.65 | $13.28 | $13.44 | 5,920,900 | — | 0.51% | $15.65B | — | — |
| 2026-04-01 | $13.60 | $13.76 | $13.56 | $13.63 | 9,601,500 | — | 0.82% | $15.87B | — | — |
| 2026-03-31 | $13.16 | $13.56 | $13.12 | $13.51 | 9,613,500 | — | 0.83% | $15.73B | — | — |
| 2026-03-30 | $13.20 | $13.25 | $12.87 | $12.96 | 7,458,700 | — | 0.65% | $14.92B | — | — |
| 2026-03-27 | $13.36 | $13.39 | $13.03 | $13.05 | 4,995,100 | — | 0.43% | $15.02B | — | — |
| 2026-03-26 | $13.45 | $13.60 | $13.33 | $13.37 | 4,706,700 | — | 0.41% | $15.39B | — | — |
| 2026-03-25 | $13.48 | $13.69 | $13.47 | $13.50 | 5,750,700 | — | 0.50% | $15.54B | — | — |
| 2026-03-24 | $13.21 | $13.49 | $13.11 | $13.36 | 7,651,200 | — | 0.66% | $15.38B | — | — |
| 2026-03-23 | $13.39 | $13.47 | $13.20 | $13.29 | 10,566,700 | — | 0.92% | $15.30B | — | — |
| 2026-03-20 | $13.54 | $13.61 | $13.05 | $13.20 | 23,199,200 | — | 2.02% | $15.20B | — | — |
| 2026-03-19 | $13.75 | $13.88 | $13.12 | $13.50 | 11,619,600 | — | 1.01% | $15.54B | — | — |
| 2026-03-18 | $13.70 | $13.88 | $13.66 | $13.74 | 8,903,100 | — | 0.77% | $15.82B | — | — |
| 2026-03-17 | $13.63 | $13.94 | $13.61 | $13.80 | 11,747,700 | — | 1.02% | $15.89B | — | — |
| 2026-03-16 | $13.66 | $13.77 | $13.45 | $13.51 | 11,968,700 | — | 1.04% | $15.55B | — | — |
| 2026-03-13 | $13.89 | $13.97 | $13.48 | $13.51 | 8,966,800 | — | 0.78% | $15.55B | — | — |
| 2026-03-12 | $13.77 | $13.93 | $13.62 | $13.80 | 13,426,700 | — | 1.17% | $15.89B | — | — |
| 2026-03-11 | $14.04 | $14.28 | $13.94 | $13.97 | 14,866,700 | — | 1.29% | $16.08B | — | — |
| 2026-03-10 | $14.17 | $14.52 | $14.05 | $14.08 | 8,863,500 | — | 0.77% | $16.21B | — | — |
| 2026-03-09 | $13.86 | $14.29 | $13.80 | $14.22 | 8,863,200 | — | 0.77% | $16.37B | $0.12 | — |
| 2026-03-06 | $14.19 | $14.39 | $13.99 | $14.16 | 10,821,200 | — | 0.94% | $16.30B | — | — |
| 2026-03-05 | $14.49 | $14.72 | $14.41 | $14.53 | 9,541,000 | — | 0.83% | $16.73B | — | — |
| 2026-03-04 | $14.89 | $14.97 | $14.66 | $14.71 | 12,586,800 | — | 1.09% | $16.93B | — | — |
| 2026-03-03 | $15.05 | $15.23 | $14.72 | $14.89 | 14,563,100 | — | 1.27% | $17.14B | — | — |
| 2026-03-02 | $14.93 | $15.77 | $14.79 | $15.70 | 13,813,100 | — | 1.20% | $18.07B | — | — |
| 2026-02-27 | $15.16 | $15.50 | $14.85 | $14.93 | 22,029,300 | — | 1.91% | $17.19B | — | — |
| 2026-02-26 | $16.09 | $16.47 | $15.14 | $15.25 | 18,670,000 | — | 1.62% | $17.56B | — | — |
| 2026-02-25 | $16.19 | $16.47 | $15.96 | $16.08 | 9,438,800 | — | 0.82% | $18.51B | — | — |
| 2026-02-24 | $16.04 | $16.43 | $15.98 | $16.07 | 14,806,800 | — | 1.29% | $18.50B | — | — |
| 2026-02-23 | $15.86 | $16.07 | $15.79 | $15.95 | 9,626,100 | — | 0.84% | $18.36B | — | — |
| 2026-02-20 | $15.95 | $16.00 | $15.77 | $15.92 | 9,373,400 | — | 0.81% | $18.33B | — | — |
| 2026-02-19 | $15.99 | $16.07 | $15.73 | $15.98 | 6,422,600 | — | 0.56% | $18.40B | — | — |
| 2026-02-18 | $15.69 | $16.07 | $15.60 | $16.05 | 11,019,000 | — | 0.96% | $18.48B | — | — |
| 2026-02-17 | $15.80 | $15.99 | $15.59 | $15.74 | 8,605,000 | — | 0.75% | $18.12B | — | — |
| 2026-02-13 | $15.89 | $16.00 | $15.70 | $15.77 | 7,466,100 | — | 0.65% | $18.15B | — | — |
| 2026-02-12 | $16.09 | $16.30 | $15.72 | $15.79 | 11,458,600 | — | 1.00% | $18.18B | — | — |
| 2026-02-11 | $16.00 | $16.18 | $15.87 | $16.13 | 10,345,000 | — | 0.90% | $18.57B | — | — |
| 2026-02-10 | $15.53 | $16.04 | $15.47 | $15.95 | 17,429,800 | — | 1.51% | $18.36B | — | — |
| 2026-02-09 | $14.76 | $15.60 | $14.66 | $15.56 | 19,837,000 | — | 1.72% | $17.91B | — | — |
| 2026-02-06 | $14.24 | $14.60 | $14.10 | $14.58 | 8,459,300 | — | 0.73% | $16.78B | — | — |
| 2026-02-05 | $14.27 | $14.44 | $14.22 | $14.34 | 7,620,900 | — | 0.66% | $16.51B | — | — |
| 2026-02-04 | $13.87 | $14.50 | $13.82 | $14.36 | 14,861,700 | — | 1.29% | $16.53B | — | — |
| 2026-02-03 | $13.71 | $13.87 | $13.52 | $13.68 | 8,939,600 | — | 0.78% | $15.75B | — | — |
| 2026-02-02 | $13.05 | $13.68 | $13.00 | $13.68 | 10,130,700 | — | 0.88% | $15.75B | — | — |
| 2026-01-30 | $13.05 | $13.10 | $12.93 | $13.09 | 10,287,200 | — | 0.89% | $15.07B | — | — |
| 2026-01-29 | $12.97 | $13.18 | $12.92 | $13.07 | 5,551,000 | — | 0.48% | $15.05B | — | — |
| 2026-01-28 | $13.15 | $13.25 | $12.96 | $12.97 | 5,884,000 | — | 0.51% | $14.93B | — | — |
| 2026-01-27 | $13.17 | $13.41 | $13.10 | $13.12 | 7,156,800 | — | 0.62% | $15.10B | — | — |
| 2026-01-26 | $13.20 | $13.27 | $13.11 | $13.17 | 6,322,200 | — | 0.55% | $15.16B | — | — |
| 2026-01-23 | $13.18 | $13.30 | $13.17 | $13.21 | 6,941,100 | — | 0.60% | $15.21B | — | — |
| 2026-01-22 | $13.05 | $13.31 | $13.03 | $13.24 | 6,401,600 | — | 0.56% | $15.24B | — | — |
| 2026-01-21 | $12.71 | $13.18 | $12.71 | $13.05 | 7,794,100 | — | 0.68% | $15.02B | — | — |
| 2026-01-20 | $12.75 | $12.86 | $12.55 | $12.66 | 7,362,000 | — | 0.64% | $14.57B | — | — |
| 2026-01-16 | $13.05 | $13.08 | $12.74 | $12.86 | 8,766,700 | — | 0.76% | $14.80B | — | — |
| 2026-01-15 | $13.07 | $13.11 | $12.68 | $12.84 | 9,192,200 | — | 0.80% | $14.78B | — | — |
| 2026-01-14 | $13.37 | $13.49 | $13.08 | $13.15 | 10,330,400 | — | 0.90% | $15.14B | — | — |
| 2026-01-13 | $12.68 | $13.40 | $12.53 | $13.37 | 15,594,000 | — | 1.35% | $15.39B | — | — |
| 2026-01-12 | $12.79 | $12.85 | $12.60 | $12.68 | 6,050,900 | — | 0.53% | $14.60B | — | — |
| 2026-01-09 | $12.63 | $12.79 | $12.58 | $12.76 | 10,167,800 | — | 0.88% | $14.69B | — | — |
| 2026-01-08 | $12.39 | $12.73 | $12.37 | $12.60 | 9,559,900 | — | 0.83% | $14.51B | — | — |
| 2026-01-07 | $12.51 | $12.59 | $12.37 | $12.46 | 9,218,300 | — | 0.80% | $14.34B | — | — |
| 2026-01-06 | $12.37 | $12.68 | $12.37 | $12.40 | 10,578,400 | — | 0.92% | $14.28B | — | — |
| 2026-01-05 | $12.42 | $12.43 | $12.19 | $12.37 | 10,112,300 | — | 0.88% | $14.24B | — | — |
| 2026-01-02 | $12.50 | $12.54 | $12.27 | $12.46 | 6,824,900 | — | 0.59% | $14.34B | — | — |
| 2025-12-31 | $12.52 | $12.62 | $12.45 | $12.45 | 7,063,800 | — | 0.61% | $14.33B | — | — |
| 2025-12-30 | $12.38 | $12.58 | $12.34 | $12.54 | 6,925,600 | — | 0.60% | $14.54B | — | — |
| 2025-12-29 | $12.28 | $12.45 | $12.25 | $12.37 | 5,518,000 | — | 0.48% | $14.34B | — | — |
| 2025-12-26 | $12.20 | $12.36 | $12.20 | $12.32 | 4,137,900 | — | 0.36% | $14.28B | — | — |
| 2025-12-24 | $12.00 | $12.49 | $12.00 | $12.24 | 4,236,500 | — | 0.37% | $14.19B | — | — |
| 2025-12-23 | $12.00 | $12.03 | $11.90 | $12.02 | 7,878,000 | — | 0.68% | $13.93B | — | — |
| 2025-12-22 | $11.88 | $12.04 | $11.82 | $12.01 | 7,935,600 | — | 0.68% | $13.92B | — | — |
| 2025-12-19 | $11.90 | $12.13 | $11.77 | $11.93 | 29,012,600 | — | 2.50% | $13.83B | — | — |
| 2025-12-18 | $11.68 | $12.03 | $11.56 | $11.94 | 15,329,800 | — | 1.32% | $13.84B | — | — |
| 2025-12-17 | $11.49 | $11.83 | $11.42 | $11.70 | 7,633,200 | — | 0.66% | $13.56B | — | — |
| 2025-12-16 | $11.65 | $11.68 | $11.42 | $11.46 | 6,145,300 | — | 0.53% | $13.28B | — | — |
| 2025-12-15 | $11.73 | $11.83 | $11.63 | $11.66 | 7,344,300 | — | 0.63% | $13.52B | — | — |
| 2025-12-12 | $11.65 | $11.72 | $11.50 | $11.65 | 5,553,000 | — | 0.48% | $13.50B | — | — |
| 2025-12-11 | $11.58 | $11.62 | $11.31 | $11.59 | 6,353,000 | — | 0.55% | $13.43B | — | — |
| 2025-12-10 | $11.20 | $11.63 | $11.10 | $11.60 | 9,779,100 | — | 0.84% | $13.45B | — | — |
| 2025-12-09 | $11.11 | $11.33 | $10.99 | $11.19 | 11,213,000 | — | 0.97% | $12.97B | — | — |
| 2025-12-08 | $10.99 | $11.29 | $10.94 | $11.09 | 9,337,100 | — | 0.81% | $12.86B | — | — |
| 2025-12-05 | $10.80 | $11.02 | $10.80 | $10.93 | 5,855,800 | — | 0.51% | $12.67B | — | — |
| 2025-12-04 | $10.86 | $10.89 | $10.67 | $10.76 | 5,229,300 | — | 0.45% | $12.47B | — | — |
| 2025-12-03 | $10.75 | $10.93 | $10.73 | $10.84 | 5,616,100 | — | 0.48% | $12.57B | — | — |
| 2025-12-02 | $10.73 | $10.87 | $10.64 | $10.71 | 10,059,200 | — | 0.87% | $12.41B | — | — |
| 2025-12-01 | $10.63 | $10.76 | $10.63 | $10.70 | 6,394,800 | — | 0.55% | $12.40B | — | — |
| 2025-11-28 | $10.65 | $10.71 | $10.59 | $10.69 | 2,714,900 | — | 0.23% | $12.39B | — | — |
| 2025-11-26 | $10.60 | $10.71 | $10.49 | $10.64 | 6,559,600 | — | 0.57% | $12.33B | — | — |
| 2025-11-25 | $10.60 | $10.73 | $10.52 | $10.56 | 6,948,100 | — | 0.60% | $12.24B | — | — |
| 2025-11-24 | $10.45 | $10.61 | $10.39 | $10.57 | 10,614,100 | — | 0.92% | $12.25B | $0.12 | — |
| 2025-11-21 | $10.25 | $10.60 | $10.15 | $10.46 | 8,953,300 | — | 0.77% | $12.12B | — | — |
| 2025-11-20 | $10.48 | $10.56 | $10.17 | $10.19 | 8,666,500 | — | 0.75% | $11.81B | — | — |
| 2025-11-19 | $10.68 | $10.69 | $10.44 | $10.46 | 9,939,100 | — | 0.86% | $12.12B | — | — |
| 2025-11-18 | $10.64 | $10.87 | $10.57 | $10.71 | 7,719,800 | — | 0.67% | $12.41B | — | — |
| 2025-11-17 | $10.73 | $10.88 | $10.62 | $10.66 | 5,993,100 | — | 0.52% | $12.36B | — | — |
| 2025-11-14 | $10.83 | $10.90 | $10.66 | $10.72 | 7,397,800 | — | 0.64% | $12.43B | — | — |
| 2025-11-13 | $10.96 | $11.14 | $10.88 | $10.91 | 7,383,000 | — | 0.64% | $12.65B | — | — |
| 2025-11-12 | $11.17 | $11.19 | $10.93 | $11.01 | 8,653,500 | — | 0.75% | $12.76B | — | — |
| 2025-11-11 | $10.22 | $11.28 | $10.22 | $11.20 | 11,953,500 | — | 1.03% | $12.98B | — | — |
| 2025-11-10 | $10.14 | $10.19 | $9.99 | $10.17 | 9,798,900 | — | 0.85% | $11.79B | — | — |
| 2025-11-07 | $10.09 | $10.16 | $9.92 | $10.12 | 12,732,700 | — | 1.10% | $11.73B | — | — |
| 2025-11-06 | $10.58 | $10.95 | $10.03 | $10.11 | 17,669,300 | — | 1.52% | $11.72B | — | — |
| 2025-11-05 | $10.45 | $10.81 | $10.41 | $10.75 | 17,838,600 | — | 1.54% | $12.46B | — | — |
| 2025-11-04 | $10.44 | $10.61 | $10.36 | $10.49 | 9,990,200 | — | 0.86% | $12.16B | — | — |
| 2025-11-03 | $10.34 | $10.57 | $10.29 | $10.53 | 9,737,900 | — | 0.84% | $12.21B | — | — |
| 2025-10-31 | $10.31 | $10.43 | $10.24 | $10.36 | 12,301,700 | — | 1.06% | $12.01B | — | — |
| 2025-10-30 | $10.27 | $10.47 | $10.26 | $10.36 | 7,561,000 | — | 0.65% | $12.01B | — | — |
| 2025-10-29 | $10.24 | $10.42 | $10.22 | $10.27 | 9,644,000 | — | 0.83% | $11.90B | — | — |
| 2025-10-28 | $10.38 | $10.46 | $10.27 | $10.29 | 7,206,300 | — | 0.62% | $11.93B | — | — |
| 2025-10-27 | $10.35 | $10.44 | $10.18 | $10.42 | 6,682,000 | — | 0.58% | $12.08B | — | — |
| 2025-10-24 | $10.36 | $10.50 | $10.34 | $10.35 | 5,045,600 | — | 0.44% | $12.00B | — | — |
| 2025-10-23 | $10.39 | $10.50 | $10.29 | $10.31 | 5,274,400 | — | 0.46% | $11.95B | — | — |
| 2025-10-22 | $10.40 | $10.52 | $10.31 | $10.41 | 7,453,800 | — | 0.64% | $12.07B | — | — |
| 2025-10-21 | $10.31 | $10.44 | $10.30 | $10.39 | 6,282,000 | — | 0.54% | $12.04B | — | — |
| 2025-10-20 | $10.17 | $10.32 | $10.13 | $10.31 | 6,620,700 | — | 0.57% | $11.95B | — | — |
| 2025-10-17 | $10.09 | $10.20 | $10.07 | $10.17 | 5,505,500 | — | 0.47% | $11.79B | — | — |
| 2025-10-16 | $10.08 | $10.20 | $10.01 | $10.10 | 6,150,300 | — | 0.53% | $11.71B | — | — |
| 2025-10-15 | $10.02 | $10.17 | $9.86 | $9.98 | 9,233,600 | — | 0.80% | $11.57B | — | — |
| 2025-10-14 | $9.75 | $9.97 | $9.73 | $9.93 | 6,459,700 | — | 0.56% | $11.51B | — | — |
| 2025-10-13 | $9.78 | $9.97 | $9.74 | $9.86 | 7,622,400 | — | 0.66% | $11.43B | — | — |
| 2025-10-10 | $10.00 | $10.07 | $9.69 | $9.74 | 7,665,400 | — | 0.66% | $11.29B | — | — |
| 2025-10-09 | $10.01 | $10.15 | $9.95 | $9.99 | 7,415,400 | — | 0.64% | $11.58B | — | — |
| 2025-10-08 | $10.12 | $10.17 | $9.93 | $9.97 | 6,981,600 | — | 0.60% | $11.56B | — | — |
| 2025-10-07 | $10.12 | $10.26 | $10.06 | $10.14 | 6,546,100 | — | 0.56% | $11.75B | — | — |
| 2025-10-06 | $10.18 | $10.21 | $10.09 | $10.13 | 7,146,500 | — | 0.62% | $11.74B | — | — |
| 2025-10-03 | $10.18 | $10.38 | $10.06 | $10.19 | 7,009,600 | — | 0.60% | $11.81B | — | — |
| 2025-10-02 | $10.08 | $10.19 | $9.94 | $10.11 | 6,961,100 | — | 0.60% | $11.72B | — | — |
| 2025-10-01 | $9.92 | $10.17 | $9.92 | $10.09 | 9,501,100 | — | 0.82% | $11.70B | — | — |
| 2025-09-30 | $9.61 | $9.91 | $9.55 | $9.90 | 9,073,900 | — | 0.78% | $11.48B | — | — |
| 2025-09-29 | $9.55 | $9.65 | $9.47 | $9.62 | 7,645,400 | — | 0.66% | $11.21B | — | — |
| 2025-09-26 | $9.56 | $9.60 | $9.48 | $9.52 | 7,473,900 | — | 0.64% | $11.10B | — | — |
| 2025-09-25 | $9.71 | $9.71 | $9.43 | $9.49 | 7,761,700 | — | 0.67% | $11.06B | — | — |
| 2025-09-24 | $9.63 | $9.72 | $9.54 | $9.71 | 7,632,300 | — | 0.65% | $11.32B | — | — |
| 2025-09-23 | $9.79 | $9.80 | $9.57 | $9.60 | 8,977,300 | — | 0.77% | $11.19B | — | — |
| 2025-09-22 | $9.90 | $9.92 | $9.72 | $9.79 | 9,219,100 | — | 0.79% | $11.41B | — | — |
| 2025-09-19 | $9.85 | $10.09 | $9.85 | $9.90 | 44,217,900 | — | 3.79% | $11.54B | — | — |
| 2025-09-18 | $9.56 | $9.89 | $9.50 | $9.86 | 12,926,400 | — | 1.11% | $11.49B | — | — |
| 2025-09-17 | $9.54 | $9.86 | $9.52 | $9.62 | 11,937,700 | — | 1.02% | $11.21B | — | — |
| 2025-09-16 | $9.60 | $9.65 | $9.49 | $9.56 | 10,106,300 | — | 0.87% | $11.14B | — | — |
| 2025-09-15 | $9.96 | $9.99 | $9.58 | $9.60 | 17,794,700 | — | 1.53% | $11.19B | — | — |
| 2025-09-12 | $10.09 | $10.19 | $9.94 | $9.96 | 12,168,400 | — | 1.04% | $11.61B | — | — |
| 2025-09-11 | $10.25 | $10.38 | $10.09 | $10.17 | 20,206,700 | — | 1.73% | $11.86B | — | — |
| 2025-09-10 | $10.39 | $10.41 | $10.20 | $10.24 | 7,505,600 | — | 0.64% | $11.94B | — | — |
| 2025-09-09 | $10.42 | $10.55 | $10.37 | $10.45 | 6,183,600 | — | 0.53% | $12.18B | — | — |
| 2025-09-08 | $10.46 | $10.51 | $10.33 | $10.48 | 8,808,500 | — | 0.76% | $12.22B | — | — |
| 2025-09-05 | $10.39 | $10.56 | $10.36 | $10.50 | 7,289,000 | — | 0.63% | $12.24B | — | — |
| 2025-09-04 | $10.51 | $10.54 | $10.29 | $10.33 | 7,028,200 | — | 0.60% | $12.04B | — | — |
| 2025-09-03 | $10.51 | $10.61 | $10.46 | $10.55 | 6,268,100 | — | 0.54% | $12.30B | — | — |
| 2025-09-02 | $10.50 | $10.59 | $10.43 | $10.56 | 7,091,200 | — | 0.61% | $12.31B | — | — |
| 2025-08-29 | $10.41 | $10.57 | $10.40 | $10.55 | 8,618,800 | — | 0.74% | $12.30B | — | — |
| 2025-08-28 | $10.39 | $10.44 | $10.23 | $10.41 | 6,703,800 | — | 0.58% | $12.14B | — | — |
| 2025-08-27 | $10.40 | $10.49 | $10.31 | $10.42 | 7,986,100 | — | 0.69% | $12.15B | — | — |
| 2025-08-26 | $10.52 | $10.55 | $10.36 | $10.41 | 9,261,800 | — | 0.79% | $12.14B | — | — |
| 2025-08-25 | $10.58 | $10.65 | $10.50 | $10.55 | 5,791,300 | — | 0.50% | $12.30B | — | — |
| 2025-08-22 | $10.63 | $10.82 | $10.60 | $10.65 | 6,373,000 | — | 0.55% | $12.41B | $0.12 | — |
| 2025-08-21 | $10.65 | $10.78 | $10.61 | $10.69 | 8,056,400 | — | 0.69% | $12.46B | — | — |
| 2025-08-20 | $10.70 | $10.82 | $10.55 | $10.65 | 6,564,700 | — | 0.56% | $12.41B | — | — |
| 2025-08-19 | $10.67 | $10.79 | $10.58 | $10.68 | 7,589,000 | — | 0.65% | $12.45B | — | — |
| 2025-08-18 | $10.62 | $10.81 | $10.61 | $10.63 | 8,945,400 | — | 0.77% | $12.39B | — | — |
| 2025-08-15 | $10.75 | $10.81 | $10.55 | $10.61 | 9,231,000 | — | 0.79% | $12.37B | — | — |
| 2025-08-14 | $10.35 | $10.74 | $10.29 | $10.69 | 11,941,200 | — | 1.02% | $12.46B | — | — |
| 2025-08-13 | $10.16 | $10.44 | $10.10 | $10.41 | 8,309,500 | — | 0.71% | $12.14B | — | — |
| 2025-08-12 | $9.91 | $10.18 | $9.87 | $10.12 | 15,039,200 | — | 1.29% | $11.80B | — | — |
| 2025-08-11 | $9.68 | $10.12 | $9.68 | $9.86 | 19,008,500 | — | 1.63% | $11.49B | — | — |
| 2025-08-08 | $9.38 | $9.73 | $9.25 | $9.70 | 18,395,300 | — | 1.58% | $11.31B | — | — |
| 2025-08-07 | $9.00 | $9.45 | $8.80 | $9.39 | 13,215,000 | — | 1.13% | $10.95B | — | — |
| 2025-08-06 | $8.92 | $8.92 | $8.74 | $8.75 | 9,372,700 | — | 0.80% | $10.20B | — | — |
| 2025-08-05 | $8.96 | $9.03 | $8.88 | $8.98 | 7,164,200 | — | 0.61% | $10.47B | — | — |
| 2025-08-04 | $8.82 | $8.99 | $8.80 | $8.94 | 6,641,600 | — | 0.57% | $10.42B | — | — |
| 2025-08-01 | $8.72 | $8.87 | $8.63 | $8.81 | 6,730,400 | — | 0.58% | $10.27B | — | — |
| 2025-07-31 | $8.97 | $9.02 | $8.68 | $8.74 | 10,565,700 | — | 0.91% | $10.19B | — | — |
| 2025-07-30 | $9.23 | $9.27 | $8.97 | $9.00 | 5,445,600 | — | 0.47% | $10.49B | — | — |
| 2025-07-29 | $9.24 | $9.24 | $9.13 | $9.19 | 7,071,900 | — | 0.61% | $10.71B | — | — |
| 2025-07-28 | $9.38 | $9.38 | $9.22 | $9.26 | 5,844,900 | — | 0.50% | $10.79B | — | — |
| 2025-07-25 | $9.38 | $9.42 | $9.29 | $9.41 | 5,031,200 | — | 0.43% | $10.97B | — | — |
| 2025-07-24 | $9.33 | $9.42 | $9.29 | $9.35 | 6,086,100 | — | 0.52% | $10.90B | — | — |
| 2025-07-23 | $9.30 | $9.44 | $9.26 | $9.37 | 5,549,200 | — | 0.48% | $10.92B | — | — |
| 2025-07-22 | $8.90 | $9.25 | $8.90 | $9.24 | 12,189,200 | — | 1.05% | $10.77B | — | — |
| 2025-07-21 | $8.90 | $9.05 | $8.87 | $8.90 | 7,008,100 | — | 0.60% | $10.37B | — | — |
| 2025-07-18 | $9.24 | $9.27 | $8.84 | $8.88 | 9,919,700 | — | 0.85% | $10.35B | — | — |
| 2025-07-17 | $9.08 | $9.29 | $9.05 | $9.27 | 10,326,100 | — | 0.89% | $10.81B | — | — |
| 2025-07-16 | $8.99 | $9.10 | $8.89 | $9.08 | 8,067,600 | — | 0.69% | $10.58B | — | — |
| 2025-07-15 | $9.15 | $9.25 | $8.93 | $8.93 | 5,936,900 | — | 0.51% | $10.41B | — | — |
| 2025-07-14 | $9.07 | $9.15 | $9.04 | $9.14 | 6,053,300 | — | 0.52% | $10.65B | — | — |
| 2025-07-11 | $9.19 | $9.19 | $9.03 | $9.12 | 7,107,000 | — | 0.61% | $10.63B | — | — |
| 2025-07-10 | $9.20 | $9.39 | $9.18 | $9.25 | 6,810,600 | — | 0.58% | $10.78B | — | — |
| 2025-07-09 | $9.31 | $9.36 | $9.20 | $9.23 | 5,851,400 | — | 0.50% | $10.76B | — | — |
| 2025-07-08 | $9.21 | $9.42 | $9.17 | $9.26 | 11,809,900 | — | 1.01% | $10.79B | — | — |
| 2025-07-07 | $9.29 | $9.37 | $9.18 | $9.20 | 10,186,800 | — | 0.87% | $10.72B | — | — |
| 2025-07-03 | $9.33 | $9.37 | $9.22 | $9.32 | 6,343,900 | — | 0.54% | $10.86B | — | — |
| 2025-07-02 | $9.20 | $9.40 | $9.12 | $9.34 | 11,639,500 | — | 1.00% | $10.89B | — | — |
| 2025-07-01 | $8.98 | $9.34 | $8.88 | $9.18 | 17,389,000 | — | 1.49% | $10.70B | — | — |
| 2025-06-30 | $9.04 | $9.07 | $8.90 | $8.93 | 9,400,500 | — | 0.81% | $10.41B | — | — |
| 2025-06-27 | $9.12 | $9.16 | $8.91 | $9.01 | 17,753,700 | — | — | — | — | — |
| 2025-06-26 | $8.97 | $9.14 | $8.90 | $9.12 | 11,387,400 | — | — | — | — | — |
| 2025-06-25 | $8.90 | $8.96 | $8.84 | $8.89 | 8,891,100 | — | — | — | — | — |
| 2025-06-24 | $8.90 | $9.00 | $8.87 | $8.95 | 12,754,300 | — | — | — | — | — |
| 2025-06-23 | $8.84 | $8.90 | $8.66 | $8.85 | 8,442,200 | — | — | — | — | — |
| 2025-06-20 | $8.82 | $8.91 | $8.69 | $8.87 | 18,664,300 | — | — | — | — | — |
| 2025-06-18 | $8.75 | $8.85 | $8.66 | $8.77 | 9,584,100 | — | — | — | — | — |
| 2025-06-17 | $8.90 | $8.97 | $8.71 | $8.76 | 9,570,700 | — | — | — | — | — |
| 2025-06-16 | $8.99 | $9.07 | $8.92 | $8.99 | 11,169,500 | — | — | — | — | — |
| 2025-06-13 | $8.98 | $9.09 | $8.90 | $8.92 | 9,003,200 | — | — | — | — | — |
| 2025-06-12 | $8.96 | $9.19 | $8.91 | $9.09 | 13,592,100 | — | — | — | — | — |
| 2025-06-11 | $9.03 | $9.12 | $8.91 | $8.98 | 10,451,200 | — | — | — | — | — |
| 2025-06-10 | $8.85 | $9.07 | $8.77 | $9.04 | 14,465,800 | — | — | — | — | — |
| 2025-06-09 | $8.77 | $8.90 | $8.70 | $8.81 | 10,499,200 | — | — | — | — | — |
| 2025-06-06 | $8.54 | $8.73 | $8.52 | $8.71 | 9,756,500 | — | — | — | — | — |
| 2025-06-05 | $8.64 | $8.64 | $8.44 | $8.46 | 13,735,900 | — | — | — | — | — |
| 2025-06-04 | $8.70 | $8.80 | $8.58 | $8.59 | 25,510,300 | — | — | — | — | — |
| 2025-06-03 | $8.60 | $8.84 | $8.40 | $8.71 | 20,433,900 | — | — | — | — | — |
| 2025-06-02 | $8.70 | $8.77 | $8.58 | $8.69 | 12,064,200 | — | — | — | — | — |
| 2025-05-30 | $8.76 | $8.85 | $8.56 | $8.79 | 83,893,600 | — | — | — | — | — |
| 2025-05-29 | $8.63 | $8.85 | $8.57 | $8.83 | 14,107,800 | — | — | — | — | — |
| 2025-05-28 | $8.61 | $8.63 | $8.50 | $8.59 | 10,162,500 | — | — | — | — | — |
| 2025-05-27 | $8.35 | $8.63 | $8.32 | $8.60 | 14,639,800 | — | — | — | — | — |
| 2025-05-23 | $8.26 | $8.31 | $8.19 | $8.29 | 9,914,300 | — | — | — | $0.12 | — |
| 2025-05-22 | $8.44 | $8.54 | $8.27 | $8.50 | 17,124,700 | — | — | — | — | — |
| 2025-05-21 | $8.84 | $8.87 | $8.47 | $8.48 | 12,458,200 | — | — | — | — | — |
| 2025-05-20 | $8.79 | $8.95 | $8.75 | $8.88 | 10,948,100 | — | — | — | — | — |
| 2025-05-19 | $8.77 | $8.81 | $8.65 | $8.76 | 7,785,600 | — | — | — | — | — |
| 2025-05-16 | $8.79 | $8.89 | $8.74 | $8.84 | 9,508,100 | — | — | — | — | — |
| 2025-05-15 | $8.48 | $8.82 | $8.42 | $8.79 | 16,493,500 | — | — | — | — | — |
| 2025-05-14 | $8.77 | $8.78 | $8.40 | $8.42 | 14,655,300 | — | — | — | — | — |
| 2025-05-13 | $8.91 | $8.92 | $8.72 | $8.79 | 9,318,100 | — | — | — | — | — |
| 2025-05-12 | $8.96 | $9.11 | $8.91 | $8.96 | 11,596,600 | — | — | — | — | — |
| 2025-05-09 | $9.02 | $9.32 | $8.74 | $8.77 | 19,144,300 | — | — | — | — | — |
| 2025-05-08 | $9.00 | $9.57 | $8.91 | $9.09 | 30,071,200 | — | — | — | — | — |
| 2025-05-07 | $8.49 | $8.71 | $8.49 | $8.60 | 21,337,000 | — | — | — | — | — |
| 2025-05-06 | $8.60 | $8.72 | $8.47 | $8.48 | 12,419,900 | — | — | — | — | — |
| 2025-05-05 | $8.64 | $8.76 | $8.57 | $8.59 | 14,393,600 | — | — | — | — | — |
| 2025-05-02 | $8.65 | $8.74 | $8.52 | $8.65 | 11,937,100 | — | — | — | — | — |
| 2025-05-01 | $8.38 | $8.65 | $8.23 | $8.47 | 16,092,400 | — | — | — | — | — |
| 2025-04-30 | $8.31 | $8.45 | $8.26 | $8.42 | 12,056,400 | — | — | — | — | — |
| 2025-04-29 | $8.15 | $8.44 | $8.12 | $8.34 | 13,222,600 | — | — | — | — | — |
| 2025-04-28 | $8.13 | $8.35 | $8.12 | $8.25 | 11,151,200 | — | — | — | — | — |
| 2025-04-25 | $8.01 | $8.14 | $7.94 | $8.13 | 9,507,500 | — | — | — | — | — |
| 2025-04-24 | $7.87 | $8.13 | $7.82 | $8.03 | 12,860,100 | — | — | — | — | — |
| 2025-04-23 | $7.85 | $8.10 | $7.80 | $7.81 | 10,185,900 | — | — | — | — | — |
| 2025-04-22 | $7.65 | $7.76 | $7.60 | $7.69 | 9,498,200 | — | — | — | — | — |
| 2025-04-21 | $7.50 | $7.63 | $7.47 | $7.57 | 9,829,700 | — | — | — | — | — |
| 2025-04-17 | $7.42 | $7.62 | $7.39 | $7.56 | 10,716,900 | — | — | — | — | — |
| 2025-04-16 | $7.53 | $7.63 | $7.34 | $7.39 | 10,211,100 | — | — | — | — | — |
| 2025-04-15 | $7.61 | $7.67 | $7.39 | $7.48 | 11,897,900 | — | — | — | — | — |
| 2025-04-14 | $7.67 | $7.70 | $7.42 | $7.63 | 13,841,000 | — | — | — | — | — |
| 2025-04-11 | $7.33 | $7.56 | $7.21 | $7.54 | 16,249,600 | — | — | — | — | — |
| 2025-04-10 | $7.59 | $7.61 | $6.85 | $7.26 | 20,459,100 | — | — | — | — | — |
| 2025-04-09 | $7.20 | $7.87 | $7.04 | $7.79 | 21,194,600 | — | — | — | — | — |
| 2025-04-08 | $7.84 | $7.99 | $7.21 | $7.36 | 15,567,500 | — | — | — | — | — |
| 2025-04-07 | $7.56 | $7.78 | $7.15 | $7.61 | 22,823,500 | — | — | — | — | — |
| 2025-04-04 | $8.04 | $8.14 | $7.59 | $7.62 | 19,911,700 | — | — | — | — | — |
| 2025-04-03 | $8.51 | $8.57 | $8.14 | $8.16 | 12,190,600 | — | — | — | — | — |
| 2025-04-02 | $8.53 | $8.72 | $8.53 | $8.66 | 8,339,900 | — | — | — | — | — |
| 2025-04-01 | $8.71 | $8.72 | $8.56 | $8.60 | 9,296,600 | — | — | — | — | — |
| 2025-03-31 | $8.65 | $8.80 | $8.55 | $8.71 | 16,423,900 | — | — | — | — | — |
| 2025-03-28 | $8.90 | $8.90 | $8.62 | $8.68 | 11,278,100 | — | — | — | — | — |
| 2025-03-27 | $8.95 | $8.96 | $8.75 | $8.84 | 12,076,800 | — | — | — | — | — |
| 2025-03-26 | $8.97 | $9.12 | $8.90 | $8.96 | 11,100,700 | — | — | — | — | — |
| 2025-03-25 | $9.30 | $9.35 | $8.93 | $8.95 | 15,723,100 | — | — | — | — | — |
| 2025-03-24 | $9.21 | $9.32 | $9.11 | $9.30 | 14,654,800 | — | — | — | — | — |
| 2025-03-21 | $9.35 | $9.37 | $9.01 | $9.15 | 71,873,400 | — | — | — | — | — |
| 2025-03-20 | $9.37 | $9.51 | $9.36 | $9.44 | 9,136,000 | — | — | — | — | — |
| 2025-03-19 | $9.55 | $9.70 | $9.32 | $9.42 | 10,394,400 | — | — | — | — | — |
| 2025-03-18 | $9.25 | $9.57 | $9.25 | $9.52 | 14,458,100 | — | — | — | — | — |
| 2025-03-17 | $9.14 | $9.33 | $9.13 | $9.25 | 9,315,300 | — | — | — | — | — |
| 2025-03-14 | $9.00 | $9.12 | $8.98 | $9.10 | 12,922,700 | — | — | — | — | — |
| 2025-03-13 | $9.27 | $9.36 | $8.95 | $8.98 | 17,473,000 | — | — | — | — | — |
| 2025-03-12 | $9.31 | $9.47 | $9.23 | $9.24 | 11,025,900 | — | — | — | — | — |
| 2025-03-11 | $9.49 | $9.51 | $9.23 | $9.34 | 15,590,300 | — | — | — | — | — |
| 2025-03-10 | $9.49 | $9.73 | $9.46 | $9.50 | 13,167,800 | — | — | — | $0.12 | — |
| 2025-03-07 | $9.51 | $9.74 | $9.42 | $9.65 | 14,478,900 | — | — | — | — | — |
| 2025-03-06 | $9.50 | $9.65 | $9.36 | $9.51 | 17,081,100 | — | — | — | — | — |
| 2025-03-05 | $9.35 | $9.63 | $9.32 | $9.48 | 23,361,600 | — | — | — | — | — |
| 2025-03-04 | $9.25 | $9.56 | $9.25 | $9.37 | 25,040,600 | — | — | — | — | — |
| 2025-03-03 | $9.29 | $9.69 | $9.27 | $9.33 | 28,087,800 | — | — | — | — | — |
| 2025-02-28 | $9.63 | $9.72 | $9.10 | $9.23 | 29,319,300 | — | — | — | — | — |
| 2025-02-27 | $9.26 | $9.81 | $8.77 | $9.53 | 47,469,300 | — | — | — | — | — |
| 2025-02-26 | $11.47 | $11.53 | $11.19 | $11.24 | 11,357,800 | — | — | — | — | — |
| 2025-02-25 | $11.35 | $11.51 | $11.35 | $11.48 | 8,428,300 | — | — | — | — | — |
| 2025-02-24 | $11.25 | $11.47 | $11.13 | $11.39 | 6,934,200 | — | — | — | — | — |
| 2025-02-21 | $11.10 | $11.32 | $11.01 | $11.25 | 8,783,700 | — | — | — | — | — |
| 2025-02-20 | $10.92 | $11.10 | $10.92 | $11.06 | 7,401,300 | — | — | — | — | — |
| 2025-02-19 | $10.80 | $10.96 | $10.79 | $10.93 | 9,372,500 | — | — | — | — | — |
| 2025-02-18 | $10.78 | $10.87 | $10.74 | $10.86 | 7,969,300 | — | — | — | — | — |
| 2025-02-14 | $10.88 | $11.02 | $10.78 | $10.80 | 9,588,000 | — | — | — | — | — |
| 2025-02-13 | $10.65 | $10.86 | $10.58 | $10.80 | 9,223,200 | — | — | — | — | — |
| 2025-02-12 | $10.60 | $10.65 | $10.52 | $10.60 | 8,534,300 | — | — | — | — | — |
| 2025-02-11 | $10.59 | $10.69 | $10.53 | $10.61 | 6,773,100 | — | — | — | — | — |
| 2025-02-10 | $10.74 | $10.78 | $10.60 | $10.62 | 7,799,500 | — | — | — | — | — |
| 2025-02-07 | $10.94 | $10.98 | $10.70 | $10.73 | 6,046,700 | — | — | — | — | — |
| 2025-02-06 | $10.90 | $11.00 | $10.73 | $10.90 | 9,639,400 | — | — | — | — | — |
| 2025-02-05 | $10.94 | $11.02 | $10.87 | $10.95 | 7,805,000 | — | — | — | — | — |
| 2025-02-04 | $11.00 | $11.07 | $10.86 | $10.89 | 9,248,000 | — | — | — | — | — |
| 2025-02-03 | $11.18 | $11.21 | $10.92 | $11.04 | 9,320,000 | — | — | — | — | — |
| 2025-01-31 | $11.40 | $11.43 | $11.21 | $11.28 | 25,782,000 | — | — | — | — | — |
| 2025-01-30 | $11.45 | $11.51 | $11.30 | $11.42 | 7,885,700 | — | — | — | — | — |
| 2025-01-29 | $11.20 | $11.44 | $11.06 | $11.33 | 13,592,000 | — | — | — | — | — |
| 2025-01-28 | $11.41 | $11.44 | $11.18 | $11.20 | 8,132,000 | — | — | — | — | — |
| 2025-01-27 | $11.32 | $11.53 | $11.25 | $11.42 | 10,438,000 | — | — | — | — | — |
| 2025-01-24 | $11.14 | $11.26 | $11.11 | $11.20 | 5,844,500 | — | — | — | — | — |
| 2025-01-23 | $11.17 | $11.23 | $11.10 | $11.14 | 8,598,200 | — | — | — | — | — |
| 2025-01-22 | $11.20 | $11.26 | $10.81 | $11.14 | 10,522,800 | — | — | — | — | — |
| 2025-01-21 | $11.30 | $11.44 | $11.28 | $11.33 | 9,800,000 | — | — | — | — | — |
| 2025-01-17 | $11.34 | $11.48 | $11.23 | $11.30 | 7,723,700 | — | — | — | — | — |
| 2025-01-16 | $11.26 | $11.39 | $11.13 | $11.34 | 10,432,800 | — | — | — | — | — |
| 2025-01-15 | $11.82 | $11.91 | $11.16 | $11.39 | 16,872,700 | — | — | — | — | — |
| 2025-01-14 | $11.85 | $12.02 | $11.65 | $11.72 | 8,957,100 | — | — | — | — | — |
| 2025-01-13 | $11.61 | $11.80 | $11.55 | $11.80 | 7,883,600 | — | — | — | — | — |
| 2025-01-10 | $11.81 | $11.88 | $11.57 | $11.67 | 9,525,900 | — | — | — | — | — |
| 2025-01-08 | $11.97 | $12.06 | $11.75 | $11.96 | 9,547,200 | — | — | — | — | — |
| 2025-01-07 | $11.92 | $12.18 | $11.91 | $12.00 | 10,684,700 | — | — | — | — | — |
| 2025-01-06 | $12.24 | $12.34 | $11.89 | $11.95 | 8,953,000 | — | — | — | — | — |
| 2025-01-03 | $12.47 | $12.47 | $12.24 | $12.28 | 6,364,100 | — | — | — | — | — |
| 2025-01-02 | $12.42 | $12.60 | $12.32 | $12.42 | 6,663,600 | — | — | — | — | — |
| 2024-12-31 | $12.40 | $12.60 | $12.37 | $12.45 | 5,816,800 | — | — | — | — | — |
| 2024-12-30 | $12.42 | $12.48 | $12.28 | $12.38 | 5,822,900 | — | — | — | — | — |
| 2024-12-27 | $12.49 | $12.68 | $12.39 | $12.48 | 5,182,600 | — | — | — | — | — |
| 2024-12-26 | $12.39 | $12.62 | $12.35 | $12.56 | 6,194,700 | — | — | — | — | — |
| 2024-12-24 | $12.24 | $12.41 | $12.12 | $12.40 | 4,059,600 | — | — | — | — | — |
| 2024-12-23 | $12.40 | $12.51 | $12.17 | $12.49 | 8,585,200 | — | — | — | — | — |
| 2024-12-20 | $12.21 | $12.57 | $12.14 | $12.52 | 56,546,300 | — | — | — | — | — |
| 2024-12-19 | $12.23 | $12.38 | $12.07 | $12.13 | 7,809,600 | — | — | — | — | — |
| 2024-12-18 | $12.53 | $12.74 | $12.25 | $12.26 | 7,453,000 | — | — | — | — | — |
| 2024-12-17 | $12.51 | $12.72 | $12.46 | $12.59 | 7,465,900 | — | — | — | — | — |
| 2024-12-16 | $12.56 | $12.78 | $12.52 | $12.53 | 7,551,800 | — | — | — | — | — |
| 2024-12-13 | $12.83 | $12.84 | $12.52 | $12.63 | 8,236,100 | — | — | — | — | — |
| 2024-12-12 | $12.73 | $13.13 | $12.70 | $12.82 | 11,621,400 | — | — | — | — | — |
| 2024-12-11 | $12.51 | $12.79 | $12.37 | $12.75 | 10,564,900 | — | — | — | — | — |
| 2024-12-10 | $12.79 | $12.83 | $12.44 | $12.51 | 5,934,200 | — | — | — | — | — |
| 2024-12-09 | $12.64 | $12.86 | $12.61 | $12.80 | 6,690,600 | — | — | — | — | — |
| 2024-12-06 | $12.97 | $13.00 | $12.68 | $12.72 | 5,013,200 | — | — | — | — | — |
| 2024-12-05 | $13.04 | $13.05 | $12.84 | $12.89 | 5,943,300 | — | — | — | — | — |
| 2024-12-04 | $13.04 | $13.07 | $12.85 | $13.04 | 5,617,500 | — | — | — | — | — |
| 2024-12-03 | $13.21 | $13.23 | $12.98 | $13.00 | 7,495,000 | — | — | — | — | — |
| 2024-12-02 | $13.13 | $13.25 | $13.03 | $13.20 | 5,287,100 | — | — | — | — | — |
| 2024-11-29 | $13.22 | $13.24 | $13.08 | $13.09 | 4,695,400 | — | — | — | — | — |
| 2024-11-27 | $13.08 | $13.23 | $13.01 | $13.22 | 4,744,500 | — | — | — | — | — |
| 2024-11-26 | $13.33 | $13.33 | $12.94 | $13.08 | 7,419,400 | — | — | — | — | — |
| 2024-11-25 | $13.47 | $13.55 | $13.35 | $13.36 | 11,088,800 | — | — | — | — | — |
| 2024-11-22 | $13.14 | $13.50 | $13.13 | $13.37 | 8,362,800 | — | — | — | $0.12 | — |
| 2024-11-21 | $13.20 | $13.33 | $13.10 | $13.25 | 6,961,700 | — | — | — | — | — |
| 2024-11-20 | $12.97 | $13.22 | $12.94 | $13.13 | 8,773,200 | — | — | — | — | — |
| 2024-11-19 | $12.92 | $13.07 | $12.79 | $13.05 | 7,385,500 | — | — | — | — | — |
| 2024-11-18 | $12.78 | $13.06 | $12.68 | $13.00 | 9,025,200 | — | — | — | — | — |
| 2024-11-15 | $12.63 | $12.87 | $12.53 | $12.83 | 9,152,000 | — | — | — | — | — |
| 2024-11-14 | $12.95 | $13.09 | $12.58 | $12.62 | 6,456,500 | — | — | — | — | — |
| 2024-11-13 | $12.85 | $13.03 | $12.83 | $13.00 | 8,249,300 | — | — | — | — | — |
| 2024-11-12 | $13.00 | $13.17 | $12.87 | $12.93 | 8,345,400 | — | — | — | — | — |
| 2024-11-11 | $13.06 | $13.21 | $12.79 | $13.09 | 10,035,300 | — | — | — | — | — |
| 2024-11-08 | $13.07 | $13.21 | $12.73 | $12.96 | 8,943,000 | — | — | — | — | — |
| 2024-11-07 | $11.81 | $13.44 | $11.67 | $13.18 | 22,179,100 | — | — | — | — | — |
| 2024-11-06 | $11.87 | $12.01 | $11.58 | $11.61 | 11,589,500 | — | — | — | — | — |
| 2024-11-05 | $11.44 | $11.63 | $11.33 | $11.61 | 5,302,400 | — | — | — | — | — |
| 2024-11-04 | $11.59 | $11.70 | $11.43 | $11.45 | 5,306,600 | — | — | — | — | — |
| 2024-11-01 | $11.67 | $11.77 | $11.58 | $11.62 | 5,348,600 | — | — | — | — | — |
| 2024-10-31 | $11.88 | $11.90 | $11.59 | $11.60 | 8,053,300 | — | — | — | — | — |
| 2024-10-30 | $11.67 | $11.96 | $11.65 | $11.89 | 4,764,300 | — | — | — | — | — |
| 2024-10-29 | $11.69 | $11.78 | $11.63 | $11.74 | 4,802,700 | — | — | — | — | — |
| 2024-10-28 | $11.52 | $11.79 | $11.48 | $11.76 | 5,020,200 | — | — | — | — | — |
| 2024-10-25 | $11.56 | $11.69 | $11.43 | $11.44 | 3,180,400 | — | — | — | — | — |
| 2024-10-24 | $11.56 | $11.64 | $11.43 | $11.48 | 4,068,300 | — | — | — | — | — |
| 2024-10-23 | $11.63 | $11.72 | $11.49 | $11.55 | 3,470,100 | — | — | — | — | — |
| 2024-10-22 | $11.54 | $11.71 | $11.52 | $11.67 | 4,077,400 | — | — | — | — | — |
| 2024-10-21 | $11.76 | $11.81 | $11.57 | $11.57 | 3,713,500 | — | — | — | — | — |
| 2024-10-18 | $11.61 | $11.77 | $11.51 | $11.76 | 4,684,100 | — | — | — | — | — |
| 2024-10-17 | $11.82 | $11.83 | $11.66 | $11.71 | 4,003,800 | — | — | — | — | — |
| 2024-10-16 | $11.85 | $11.89 | $11.73 | $11.82 | 4,354,900 | — | — | — | — | — |
| 2024-10-15 | $11.39 | $11.93 | $11.36 | $11.84 | 6,745,400 | — | — | — | — | — |
| 2024-10-14 | $11.37 | $11.41 | $11.28 | $11.39 | 5,050,400 | — | — | — | — | — |
| 2024-10-11 | $11.37 | $11.45 | $11.32 | $11.38 | 4,219,300 | — | — | — | — | — |
| 2024-10-10 | $11.42 | $11.46 | $11.25 | $11.33 | 4,838,800 | — | — | — | — | — |
| 2024-10-09 | $11.36 | $11.47 | $11.29 | $11.41 | 4,210,200 | — | — | — | — | — |
| 2024-10-08 | $11.33 | $11.43 | $11.24 | $11.32 | 4,411,900 | — | — | — | — | — |
| 2024-10-07 | $11.60 | $11.65 | $11.33 | $11.33 | 4,618,200 | — | — | — | — | — |
| 2024-10-04 | $11.50 | $11.65 | $11.48 | $11.59 | 4,015,400 | — | — | — | — | — |
| 2024-10-03 | $11.39 | $11.45 | $11.28 | $11.43 | 7,017,100 | — | — | — | — | — |
| 2024-10-02 | $11.48 | $11.52 | $11.33 | $11.47 | 6,955,700 | — | — | — | — | — |
| 2024-10-01 | $11.62 | $11.66 | $11.41 | $11.49 | 6,820,800 | — | — | — | — | — |
| 2024-09-30 | $11.57 | $11.65 | $11.49 | $11.61 | 6,335,500 | — | — | — | — | — |
| 2024-09-27 | $11.64 | $11.68 | $11.50 | $11.55 | 6,370,700 | — | — | — | — | — |
| 2024-09-26 | $11.30 | $11.65 | $11.19 | $11.62 | 10,515,800 | — | — | — | — | — |
| 2024-09-25 | $11.49 | $11.55 | $11.21 | $11.27 | 19,555,100 | — | — | — | — | — |
| 2024-09-24 | $11.52 | $11.60 | $11.42 | $11.45 | 10,061,300 | — | — | — | — | — |
| 2024-09-23 | $11.44 | $11.65 | $11.42 | $11.47 | 11,824,600 | — | — | — | — | — |
| 2024-09-20 | $11.73 | $11.76 | $11.22 | $11.39 | 48,176,100 | — | — | — | — | — |
| 2024-09-19 | $12.00 | $12.12 | $11.84 | $11.90 | 7,905,900 | — | — | — | — | — |
| 2024-09-18 | $11.80 | $12.02 | $11.69 | $11.90 | 6,424,700 | — | — | — | — | — |
| 2024-09-17 | $11.78 | $11.83 | $11.67 | $11.82 | 7,437,600 | — | — | — | — | — |
| 2024-09-16 | $11.74 | $11.82 | $11.56 | $11.81 | 6,201,800 | — | — | — | — | — |
| 2024-09-13 | $11.77 | $11.93 | $11.62 | $11.66 | 4,802,900 | — | — | — | — | — |
| 2024-09-12 | $11.38 | $11.77 | $11.36 | $11.75 | 8,430,800 | — | — | — | — | — |
| 2024-09-11 | $11.10 | $11.41 | $10.99 | $11.34 | 9,510,900 | — | — | — | — | — |
| 2024-09-10 | $11.13 | $11.19 | $10.85 | $11.17 | 10,988,100 | — | — | — | — | — |
| 2024-09-09 | $11.28 | $11.48 | $11.10 | $11.13 | 9,489,200 | — | — | — | — | — |
| 2024-09-06 | $11.69 | $11.78 | $11.16 | $11.27 | 9,593,400 | — | — | — | — | — |
| 2024-09-05 | $11.84 | $11.90 | $11.64 | $11.67 | 5,034,200 | — | — | — | — | — |
| 2024-09-04 | $11.90 | $11.91 | $11.72 | $11.78 | 6,281,500 | — | — | — | — | — |
| 2024-09-03 | $11.89 | $11.99 | $11.84 | $11.89 | 5,801,900 | — | — | — | — | — |
| 2024-08-30 | $11.93 | $12.10 | $11.93 | $12.08 | 6,717,100 | — | — | — | — | — |
| 2024-08-29 | $11.91 | $11.96 | $11.78 | $11.89 | 4,033,800 | — | — | — | — | — |
| 2024-08-28 | $11.68 | $11.93 | $11.65 | $11.90 | 6,583,600 | — | — | — | — | — |
| 2024-08-27 | $11.73 | $11.76 | $11.62 | $11.69 | 4,466,400 | — | — | — | — | — |
| 2024-08-26 | $11.76 | $11.86 | $11.70 | $11.75 | 6,090,600 | — | — | — | — | — |
| 2024-08-23 | $11.60 | $11.78 | $11.57 | $11.76 | 6,060,200 | — | — | — | $0.12 | — |
| 2024-08-22 | $11.71 | $11.82 | $11.66 | $11.70 | 4,631,600 | — | — | — | — | — |
| 2024-08-21 | $11.68 | $11.76 | $11.56 | $11.72 | 8,580,200 | — | — | — | — | — |
| 2024-08-20 | $11.77 | $11.85 | $11.64 | $11.66 | 5,449,600 | — | — | — | — | — |
| 2024-08-19 | $11.73 | $11.86 | $11.65 | $11.83 | 4,983,800 | — | — | — | — | — |
| 2024-08-16 | $11.67 | $11.83 | $11.65 | $11.66 | 11,491,400 | — | — | — | — | — |
| 2024-08-15 | $11.44 | $11.72 | $11.44 | $11.67 | 10,020,800 | — | — | — | — | — |
| 2024-08-14 | $11.48 | $11.49 | $11.13 | $11.40 | 11,161,000 | — | — | — | — | — |
| 2024-08-13 | $11.58 | $11.59 | $11.40 | $11.57 | 6,681,200 | — | — | — | — | — |
| 2024-08-12 | $11.77 | $11.77 | $11.46 | $11.57 | 6,972,400 | — | — | — | — | — |
| 2024-08-09 | $12.07 | $12.07 | $11.73 | $11.78 | 8,300,200 | — | — | — | — | — |
| 2024-08-08 | $11.88 | $12.77 | $11.88 | $12.10 | 17,115,800 | — | — | — | — | — |
| 2024-08-07 | $11.44 | $11.62 | $11.32 | $11.36 | 11,623,800 | — | — | — | — | — |
| 2024-08-06 | $11.47 | $11.68 | $11.34 | $11.35 | 7,895,000 | — | — | — | — | — |
| 2024-08-05 | $11.51 | $11.74 | $11.40 | $11.56 | 8,168,600 | — | — | — | — | — |
| 2024-08-02 | $11.92 | $12.04 | $11.66 | $11.87 | 7,562,300 | — | — | — | — | — |
| 2024-08-01 | $12.07 | $12.18 | $11.90 | $11.96 | 10,426,200 | — | — | — | — | — |
| 2024-07-31 | $12.09 | $12.25 | $12.02 | $12.06 | 13,649,500 | — | — | — | — | — |
| 2024-07-30 | $11.99 | $12.16 | $11.90 | $12.13 | 7,527,700 | — | — | — | — | — |
| 2024-07-29 | $12.05 | $12.08 | $11.86 | $11.90 | 6,399,600 | — | — | — | — | — |
| 2024-07-26 | $11.78 | $12.18 | $11.78 | $12.08 | 6,020,100 | — | — | — | — | — |
| 2024-07-25 | $11.73 | $11.95 | $11.70 | $11.76 | 4,187,300 | — | — | — | — | — |
| 2024-07-24 | $11.64 | $11.79 | $11.51 | $11.70 | 4,306,200 | — | — | — | — | — |
| 2024-07-23 | $11.67 | $11.67 | $11.44 | $11.50 | 5,592,800 | — | — | — | — | — |
| 2024-07-22 | $11.73 | $11.80 | $11.56 | $11.67 | 4,711,800 | — | — | — | — | — |
| 2024-07-19 | $11.85 | $11.87 | $11.65 | $11.84 | 5,500,300 | — | — | — | — | — |
| 2024-07-18 | $11.86 | $12.16 | $11.74 | $11.77 | 6,950,800 | — | — | — | — | — |
| 2024-07-17 | $11.37 | $11.91 | $11.34 | $11.84 | 11,282,500 | — | — | — | — | — |
| 2024-07-16 | $11.00 | $11.43 | $10.94 | $11.38 | 9,488,400 | — | — | — | — | — |
| 2024-07-15 | $11.23 | $11.24 | $10.96 | $11.00 | 5,438,800 | — | — | — | — | — |
| 2024-07-12 | $11.24 | $11.43 | $11.21 | $11.24 | 6,402,100 | — | — | — | — | — |
| 2024-07-11 | $10.97 | $11.21 | $10.85 | $11.19 | 6,133,000 | — | — | — | — | — |
| 2024-07-10 | $10.77 | $10.98 | $10.74 | $10.89 | 7,069,900 | — | — | — | — | — |
| 2024-07-09 | $10.60 | $10.98 | $10.47 | $10.80 | 11,515,100 | — | — | — | — | — |
| 2024-07-08 | $10.37 | $10.64 | $10.34 | $10.61 | 11,063,600 | — | — | — | — | — |
| 2024-07-05 | $10.30 | $10.36 | $10.15 | $10.32 | 17,697,500 | — | — | — | — | — |
| 2024-07-03 | $10.46 | $10.51 | $10.34 | $10.38 | 10,103,000 | — | — | — | — | — |
| 2024-07-02 | $10.70 | $10.71 | $10.33 | $10.43 | 4,934,200 | — | — | — | — | — |
| 2024-07-01 | $10.66 | $10.79 | $10.54 | $10.59 | 7,364,900 | — | — | — | — | — |
| 2024-06-28 | $10.54 | $10.73 | $10.50 | $10.63 | 12,090,400 | — | — | — | — | — |
| 2024-06-27 | $10.42 | $10.59 | $10.32 | $10.48 | 7,771,500 | — | — | — | — | — |
| 2024-06-26 | $10.30 | $10.46 | $10.16 | $10.43 | 7,615,300 | — | — | — | — | — |
| 2024-06-25 | $10.45 | $10.47 | $10.23 | $10.31 | 6,231,800 | — | — | — | — | — |
| 2024-06-24 | $10.46 | $10.68 | $10.34 | $10.47 | 11,721,800 | — | — | — | — | — |
| 2024-06-21 | $10.23 | $10.50 | $10.17 | $10.47 | 29,806,400 | — | — | — | — | — |
| 2024-06-20 | $10.03 | $10.36 | $9.99 | $10.26 | 10,181,800 | — | — | — | — | — |
| 2024-06-18 | $10.10 | $10.25 | $9.93 | $10.05 | 6,445,400 | — | — | — | — | — |
| 2024-06-17 | $10.17 | $10.18 | $9.97 | $10.11 | 6,717,500 | — | — | — | — | — |
| 2024-06-14 | $10.35 | $10.37 | $10.09 | $10.17 | 11,379,700 | — | — | — | — | — |
| 2024-06-13 | $10.49 | $10.56 | $10.37 | $10.39 | 7,875,200 | — | — | — | — | — |
| 2024-06-12 | $10.73 | $10.94 | $10.52 | $10.63 | 10,430,200 | — | — | — | — | — |
| 2024-06-11 | $10.46 | $10.74 | $10.36 | $10.64 | 11,590,700 | — | — | — | — | — |
| 2024-06-10 | $10.41 | $10.54 | $10.21 | $10.51 | 7,244,800 | — | — | — | — | — |
| 2024-06-07 | $10.42 | $10.60 | $10.34 | $10.47 | 5,557,400 | — | — | — | — | — |
| 2024-06-06 | $10.44 | $10.51 | $10.28 | $10.42 | 6,915,400 | — | — | — | — | — |
| 2024-06-05 | $10.52 | $10.55 | $10.40 | $10.49 | 6,054,300 | — | — | — | — | — |
| 2024-06-04 | $10.56 | $10.66 | $10.49 | $10.53 | 6,537,000 | — | — | — | — | — |
| 2024-06-03 | $10.69 | $10.85 | $10.55 | $10.58 | 7,438,000 | — | — | — | — | — |
| 2024-05-31 | $10.52 | $10.64 | $10.42 | $10.60 | 8,862,300 | — | — | — | — | — |
| 2024-05-30 | $10.31 | $10.50 | $10.30 | $10.48 | 5,823,100 | — | — | — | — | — |
| 2024-05-29 | $10.28 | $10.37 | $10.24 | $10.31 | 5,739,800 | — | — | — | — | — |
| 2024-05-28 | $10.41 | $10.54 | $10.34 | $10.39 | 6,165,800 | — | — | — | — | — |
| 2024-05-24 | $10.54 | $10.63 | $10.39 | $10.41 | 4,900,200 | — | — | — | — | — |
| 2024-05-23 | $10.79 | $10.79 | $10.40 | $10.53 | 7,970,000 | — | — | — | $0.12 | — |
| 2024-05-22 | $10.91 | $11.04 | $10.86 | $10.88 | 6,290,200 | — | — | — | — | — |
| 2024-05-21 | $11.04 | $11.08 | $10.89 | $10.96 | 6,631,200 | — | — | — | — | — |
| 2024-05-20 | $11.00 | $11.21 | $10.98 | $11.07 | 13,020,700 | — | — | — | — | — |
| 2024-05-17 | $11.02 | $11.05 | $10.89 | $10.98 | 14,010,000 | — | — | — | — | — |
| 2024-05-16 | $11.00 | $11.24 | $10.96 | $11.02 | 9,719,100 | — | — | — | — | — |
| 2024-05-15 | $11.20 | $11.30 | $10.97 | $11.07 | 8,137,300 | — | — | — | — | — |
| 2024-05-14 | $11.41 | $11.48 | $11.06 | $11.14 | 9,266,400 | — | — | — | — | — |
| 2024-05-13 | $11.21 | $11.39 | $11.17 | $11.36 | 9,149,400 | — | — | — | — | — |
| 2024-05-10 | $11.19 | $11.49 | $11.11 | $11.16 | 9,576,000 | — | — | — | — | — |
| 2024-05-09 | $11.43 | $11.69 | $11.09 | $11.22 | 15,229,800 | — | — | — | — | — |
| 2024-05-08 | $11.75 | $12.04 | $11.70 | $11.81 | 10,578,000 | — | — | — | — | — |
| 2024-05-07 | $11.83 | $11.91 | $11.71 | $11.72 | 6,075,100 | — | — | — | — | — |
| 2024-05-06 | $11.81 | $11.87 | $11.70 | $11.82 | 6,028,800 | — | — | — | — | — |
| 2024-05-03 | $11.67 | $11.87 | $11.63 | $11.78 | 5,088,600 | — | — | — | — | — |
| 2024-05-02 | $11.69 | $11.73 | $11.51 | $11.60 | 7,905,700 | — | — | — | — | — |
| 2024-05-01 | $11.57 | $11.80 | $11.44 | $11.63 | 8,672,600 | — | — | — | — | — |
| 2024-04-30 | $11.74 | $11.75 | $11.57 | $11.57 | 20,387,100 | — | — | — | — | — |
| 2024-04-29 | $11.51 | $11.79 | $11.49 | $11.78 | 5,843,700 | — | — | — | — | — |
| 2024-04-26 | $11.43 | $11.65 | $11.40 | $11.57 | 5,166,300 | — | — | — | — | — |
| 2024-04-25 | $11.55 | $11.65 | $11.36 | $11.47 | 6,540,900 | — | — | — | — | — |
| 2024-04-24 | $11.34 | $11.58 | $11.25 | $11.55 | 7,595,300 | — | — | — | — | — |
| 2024-04-23 | $11.25 | $11.40 | $11.21 | $11.36 | 4,675,300 | — | — | — | — | — |
| 2024-04-22 | $11.34 | $11.35 | $11.21 | $11.25 | 5,099,300 | — | — | — | — | — |
| 2024-04-19 | $11.15 | $11.31 | $11.10 | $11.25 | 4,679,900 | — | — | — | — | — |
| 2024-04-18 | $11.12 | $11.25 | $11.07 | $11.12 | 3,464,200 | — | — | — | — | — |
| 2024-04-17 | $11.19 | $11.25 | $11.09 | $11.10 | 6,068,900 | — | — | — | — | — |
| 2024-04-16 | $11.26 | $11.26 | $11.05 | $11.12 | 6,763,600 | — | — | — | — | — |
| 2024-04-15 | $11.43 | $11.64 | $11.26 | $11.32 | 4,398,600 | — | — | — | — | — |
| 2024-04-12 | $11.55 | $11.57 | $11.20 | $11.33 | 8,160,300 | — | — | — | — | — |
| 2024-04-11 | $11.69 | $11.74 | $11.53 | $11.57 | 4,482,800 | — | — | — | — | — |
| 2024-04-10 | $11.65 | $11.77 | $11.63 | $11.71 | 7,083,800 | — | — | — | — | — |
| 2024-04-09 | $11.73 | $11.84 | $11.70 | $11.82 | 5,625,700 | — | — | — | — | — |
| 2024-04-08 | $11.77 | $11.90 | $11.68 | $11.75 | 8,279,100 | — | — | — | — | — |
| 2024-04-05 | $11.72 | $11.83 | $11.63 | $11.80 | 5,793,800 | — | — | — | — | — |
| 2024-04-04 | $12.16 | $12.16 | $11.72 | $11.76 | 6,130,100 | — | — | — | — | — |
| 2024-04-03 | $11.89 | $12.22 | $11.89 | $12.02 | 9,150,700 | — | — | — | — | — |
| 2024-04-02 | $11.86 | $12.00 | $11.80 | $11.94 | 6,833,100 | — | — | — | — | — |
| 2024-04-01 | $11.97 | $11.97 | $11.78 | $11.94 | 5,905,600 | — | — | — | — | — |
| 2024-03-28 | $11.81 | $12.02 | $11.78 | $11.94 | 11,960,100 | — | — | — | — | — |
| 2024-03-27 | $11.69 | $11.86 | $11.63 | $11.83 | 9,023,100 | — | — | — | — | — |
| 2024-03-26 | $11.88 | $11.95 | $11.58 | $11.60 | 8,223,500 | — | — | — | — | — |
| 2024-03-25 | $11.84 | $12.00 | $11.81 | $11.83 | 4,737,200 | — | — | — | — | — |
| 2024-03-22 | $12.04 | $12.14 | $11.82 | $11.84 | 4,332,200 | — | — | — | — | — |
| 2024-03-21 | $11.94 | $12.06 | $11.88 | $12.01 | 4,839,700 | — | — | — | — | — |
| 2024-03-20 | $11.80 | $11.92 | $11.71 | $11.88 | 5,104,700 | — | — | — | — | — |
| 2024-03-19 | $11.73 | $11.91 | $11.70 | $11.87 | 9,294,900 | — | — | — | — | — |
| 2024-03-18 | $11.87 | $11.94 | $11.72 | $11.76 | 8,544,800 | — | — | — | — | — |
| 2024-03-15 | $11.72 | $11.99 | $11.72 | $11.94 | 16,558,100 | — | — | — | — | — |
| 2024-03-14 | $11.99 | $11.99 | $11.67 | $11.82 | 10,455,300 | — | — | — | — | — |
| 2024-03-13 | $12.06 | $12.20 | $11.96 | $12.05 | 11,392,200 | — | — | — | — | — |
| 2024-03-12 | $11.96 | $12.10 | $11.88 | $12.06 | 8,393,100 | — | — | — | — | — |
| 2024-03-11 | $12.16 | $12.25 | $11.84 | $11.97 | 8,283,000 | — | — | — | — | — |
| 2024-03-08 | $12.27 | $12.34 | $12.15 | $12.26 | 5,240,000 | — | — | — | $0.12 | — |
| 2024-03-07 | $12.17 | $12.39 | $12.17 | $12.33 | 7,816,900 | — | — | — | — | — |
| 2024-03-06 | $12.29 | $12.33 | $11.95 | $12.20 | 12,225,900 | — | — | — | — | — |
| 2024-03-05 | $12.36 | $12.41 | $12.21 | $12.28 | 8,756,000 | — | — | — | — | — |
| 2024-03-04 | $12.59 | $12.60 | $12.23 | $12.36 | 11,190,200 | — | — | — | — | — |
| 2024-03-01 | $12.37 | $12.61 | $12.31 | $12.59 | 11,839,600 | — | — | — | — | — |
| 2024-02-29 | $12.36 | $12.41 | $11.96 | $12.37 | 21,664,100 | — | — | — | — | — |
| 2024-02-28 | $13.21 | $13.55 | $12.24 | $12.29 | 26,685,600 | — | — | — | — | — |
| 2024-02-27 | $13.39 | $13.46 | $13.14 | $13.23 | 18,161,800 | — | — | — | — | — |
| 2024-02-26 | $13.43 | $13.50 | $13.33 | $13.43 | 11,668,000 | — | — | — | — | — |
| 2024-02-23 | $13.36 | $13.62 | $13.35 | $13.53 | 13,338,200 | — | — | — | — | — |
| 2024-02-22 | $13.33 | $13.48 | $13.26 | $13.36 | 10,900,000 | — | — | — | — | — |
| 2024-02-21 | $13.22 | $13.32 | $13.11 | $13.26 | 9,004,800 | — | — | — | — | — |
| 2024-02-20 | $13.00 | $13.42 | $12.97 | $13.24 | 14,424,600 | — | — | — | — | — |
| 2024-02-16 | $12.80 | $13.10 | $12.77 | $13.06 | 14,121,700 | — | — | — | — | — |
| 2024-02-15 | $12.18 | $12.94 | $12.18 | $12.82 | 15,259,000 | — | — | — | — | — |
| 2024-02-14 | $12.00 | $12.18 | $11.96 | $12.07 | 7,976,800 | — | — | — | — | — |
| 2024-02-13 | $11.86 | $12.01 | $11.71 | $11.97 | 12,276,300 | — | — | — | — | — |
| 2024-02-12 | $11.67 | $12.03 | $11.66 | $11.95 | 6,899,800 | — | — | — | — | — |
| 2024-02-09 | $11.51 | $11.70 | $11.45 | $11.68 | 6,460,900 | — | — | — | — | — |
| 2024-02-08 | $11.70 | $11.70 | $11.44 | $11.56 | 6,830,100 | — | — | — | — | — |
| 2024-02-07 | $11.90 | $11.92 | $11.66 | $11.74 | 6,504,900 | — | — | — | — | — |
| 2024-02-06 | $11.67 | $12.02 | $11.64 | $11.89 | 7,450,000 | — | — | — | — | — |
| 2024-02-05 | $11.77 | $11.77 | $11.54 | $11.58 | 5,514,200 | — | — | — | — | — |
| 2024-02-02 | $11.82 | $11.94 | $11.69 | $11.85 | 6,442,200 | — | — | — | — | — |
| 2024-02-01 | $11.72 | $11.93 | $11.52 | $11.87 | 6,760,400 | — | — | — | — | — |
| 2024-01-31 | $11.80 | $12.21 | $11.72 | $11.77 | 13,432,000 | — | — | — | — | — |
| 2024-01-30 | $11.84 | $11.86 | $11.64 | $11.81 | 5,619,000 | — | — | — | — | — |
| 2024-01-29 | $11.91 | $11.97 | $11.76 | $11.88 | 6,216,500 | — | — | — | — | — |
| 2024-01-26 | $11.85 | $11.97 | $11.80 | $11.93 | 7,106,300 | — | — | — | — | — |
| 2024-01-25 | $11.78 | $11.84 | $11.59 | $11.74 | 6,124,800 | — | — | — | — | — |
| 2024-01-24 | $11.82 | $11.91 | $11.65 | $11.72 | 6,947,500 | — | — | — | — | — |
| 2024-01-23 | $11.66 | $11.82 | $11.64 | $11.77 | 9,119,600 | — | — | — | — | — |
| 2024-01-22 | $11.38 | $11.65 | $11.35 | $11.64 | 10,607,300 | — | — | — | — | — |
| 2024-01-19 | $11.27 | $11.43 | $11.17 | $11.40 | 7,412,600 | — | — | — | — | — |
| 2024-01-18 | $11.44 | $11.46 | $11.16 | $11.27 | 7,480,100 | — | — | — | — | — |
| 2024-01-17 | $11.63 | $11.74 | $11.45 | $11.46 | 7,423,600 | — | — | — | — | — |
| 2024-01-16 | $11.61 | $11.77 | $11.51 | $11.75 | 9,516,500 | — | — | — | — | — |
| 2024-01-12 | $12.11 | $12.15 | $11.67 | $11.68 | 8,912,800 | — | — | — | — | — |
| 2024-01-11 | $12.02 | $12.40 | $11.89 | $12.07 | 22,241,900 | — | — | — | — | — |
| 2024-01-10 | $11.59 | $12.49 | $11.50 | $12.10 | 23,691,800 | — | — | — | — | — |
| 2024-01-09 | $11.65 | $11.76 | $11.56 | $11.60 | 7,613,000 | — | — | — | — | — |
| 2024-01-08 | $11.88 | $11.97 | $11.66 | $11.71 | 9,307,600 | — | — | — | — | — |
| 2024-01-05 | $11.55 | $12.08 | $11.52 | $11.98 | 20,139,500 | — | — | — | — | — |
| 2024-01-04 | $11.40 | $11.62 | $11.32 | $11.55 | 10,186,800 | — | — | — | — | — |
| 2024-01-03 | $11.42 | $11.48 | $11.30 | $11.37 | 9,780,700 | — | — | — | — | — |
| 2024-01-02 | $10.79 | $11.42 | $10.79 | $11.39 | 12,622,200 | — | — | — | — | — |
| 2023-12-29 | $10.82 | $10.87 | $10.75 | $10.83 | 6,213,000 | — | — | — | — | — |
| 2023-12-28 | $10.72 | $10.87 | $10.72 | $10.85 | 6,162,500 | — | — | — | — | — |
| 2023-12-27 | $10.70 | $10.79 | $10.65 | $10.77 | 5,568,500 | — | — | — | — | — |
| 2023-12-26 | $10.66 | $10.75 | $10.63 | $10.71 | 4,043,400 | — | — | — | — | — |
| 2023-12-22 | $10.67 | $10.78 | $10.60 | $10.65 | 6,034,400 | — | — | — | — | — |
| 2023-12-21 | $10.50 | $10.74 | $10.48 | $10.65 | 9,730,600 | — | — | — | — | — |
| 2023-12-20 | $10.42 | $10.63 | $10.38 | $10.45 | 13,041,500 | — | — | — | — | — |
| 2023-12-19 | $10.10 | $10.42 | $10.10 | $10.39 | 11,724,300 | — | — | — | — | — |
| 2023-12-18 | $10.30 | $10.34 | $10.09 | $10.10 | 10,106,500 | — | — | — | — | — |
| 2023-12-15 | $10.30 | $10.41 | $10.15 | $10.27 | 17,719,300 | — | — | — | — | — |
| 2023-12-14 | $10.20 | $10.56 | $10.20 | $10.39 | 13,241,900 | — | — | — | — | — |
| 2023-12-13 | $9.84 | $10.19 | $9.82 | $10.13 | 8,253,600 | — | — | — | — | — |
| 2023-12-12 | $9.86 | $9.88 | $9.74 | $9.87 | 6,843,100 | — | — | — | — | — |
| 2023-12-11 | $9.82 | $9.91 | $9.78 | $9.83 | 7,494,700 | — | — | — | — | — |
| 2023-12-08 | $9.77 | $9.92 | $9.74 | $9.83 | 8,616,700 | — | — | — | — | — |
| 2023-12-07 | $9.70 | $9.79 | $9.56 | $9.76 | 6,598,100 | — | — | — | — | — |
| 2023-12-06 | $9.64 | $9.79 | $9.62 | $9.69 | 8,907,900 | — | — | — | — | — |
| 2023-12-05 | $9.61 | $9.65 | $9.53 | $9.61 | 9,290,000 | — | — | — | — | — |
| 2023-12-04 | $9.32 | $9.76 | $9.31 | $9.68 | 13,388,500 | — | — | — | — | — |
| 2023-12-01 | $9.15 | $9.40 | $9.10 | $9.37 | 7,428,100 | — | — | — | — | — |
| 2023-11-30 | $9.15 | $9.24 | $9.08 | $9.18 | 9,445,800 | — | — | — | — | — |
| 2023-11-29 | $9.15 | $9.19 | $9.08 | $9.13 | 6,354,600 | — | — | — | — | — |
| 2023-11-28 | $9.32 | $9.34 | $9.11 | $9.14 | 6,722,900 | — | — | — | — | — |
| 2023-11-27 | $9.36 | $9.40 | $9.29 | $9.34 | 6,162,300 | — | — | — | — | — |
| 2023-11-24 | $9.39 | $9.45 | $9.32 | $9.43 | 3,071,400 | — | — | — | — | — |
| 2023-11-22 | $9.36 | $9.42 | $9.29 | $9.37 | 4,434,500 | — | — | — | $0.12 | — |
| 2023-11-21 | $9.45 | $9.49 | $9.33 | $9.38 | 10,959,800 | — | — | — | — | — |
| 2023-11-20 | $9.41 | $9.49 | $9.31 | $9.47 | 9,535,400 | — | — | — | — | — |
| 2023-11-17 | $9.29 | $9.46 | $9.18 | $9.45 | 11,489,400 | — | — | — | — | — |
| 2023-11-16 | $9.41 | $9.45 | $9.10 | $9.17 | 6,413,100 | — | — | — | — | — |
| 2023-11-15 | $9.20 | $9.41 | $9.20 | $9.36 | 6,948,000 | — | — | — | — | — |
| 2023-11-14 | $9.10 | $9.29 | $9.08 | $9.22 | 7,699,000 | — | — | — | — | — |
| 2023-11-13 | $9.13 | $9.16 | $8.95 | $8.95 | 9,629,300 | — | — | — | — | — |
| 2023-11-10 | $9.10 | $9.23 | $9.06 | $9.20 | 7,282,900 | — | — | — | — | — |
| 2023-11-09 | $9.25 | $9.27 | $9.00 | $9.06 | 12,686,600 | — | — | — | — | — |
| 2023-11-08 | $9.50 | $9.57 | $9.14 | $9.22 | 16,733,300 | — | — | — | — | — |
| 2023-11-07 | $9.22 | $9.25 | $9.09 | $9.13 | 15,070,700 | — | — | — | — | — |
| 2023-11-06 | $9.25 | $9.30 | $9.15 | $9.21 | 9,765,000 | — | — | — | — | — |
| 2023-11-03 | $9.07 | $9.30 | $9.03 | $9.27 | 7,301,800 | — | — | — | — | — |
| 2023-11-02 | $8.98 | $9.00 | $8.85 | $8.93 | 7,177,700 | — | — | — | — | — |
| 2023-11-01 | $8.86 | $8.95 | $8.81 | $8.92 | 6,307,200 | — | — | — | — | — |
| 2023-10-31 | $8.88 | $8.96 | $8.78 | $8.90 | 7,606,400 | — | — | — | — | — |
| 2023-10-30 | $8.85 | $8.97 | $8.76 | $8.84 | 7,585,800 | — | — | — | — | — |
| 2023-10-27 | $8.99 | $9.01 | $8.74 | $8.77 | 6,167,700 | — | — | — | — | — |
| 2023-10-26 | $8.98 | $9.19 | $8.93 | $8.99 | 7,572,300 | — | — | — | — | — |
| 2023-10-25 | $9.07 | $9.10 | $8.91 | $8.97 | 6,589,300 | — | — | — | — | — |
| 2023-10-24 | $8.96 | $9.18 | $8.94 | $9.11 | 8,489,700 | — | — | — | — | — |
| 2023-10-23 | $9.01 | $9.16 | $8.88 | $8.92 | 11,473,100 | — | — | — | — | — |
| 2023-10-20 | $9.34 | $9.37 | $9.21 | $9.30 | 7,663,200 | — | — | — | — | — |
| 2023-10-19 | $9.36 | $9.44 | $9.27 | $9.31 | 7,787,900 | — | — | — | — | — |
| 2023-10-18 | $9.33 | $9.46 | $9.29 | $9.37 | 5,405,800 | — | — | — | — | — |
| 2023-10-17 | $9.38 | $9.55 | $9.35 | $9.43 | 12,838,100 | — | — | — | — | — |
| 2023-10-16 | $9.37 | $9.48 | $9.31 | $9.47 | 4,416,600 | — | — | — | — | — |
| 2023-10-13 | $9.44 | $9.48 | $9.27 | $9.33 | 6,099,000 | — | — | — | — | — |
| 2023-10-12 | $9.68 | $9.68 | $9.41 | $9.46 | 9,356,700 | — | — | — | — | — |
| 2023-10-11 | $9.62 | $9.74 | $9.58 | $9.69 | 4,549,100 | — | — | — | — | — |
| 2023-10-10 | $9.75 | $9.76 | $9.59 | $9.62 | 6,372,800 | — | — | — | — | — |
| 2023-10-09 | $9.66 | $9.74 | $9.55 | $9.66 | 4,819,200 | — | — | — | — | — |
| 2023-10-06 | $9.66 | $9.70 | $9.51 | $9.66 | 8,833,400 | — | — | — | — | — |
| 2023-10-05 | $9.70 | $9.80 | $9.52 | $9.69 | 9,903,400 | — | — | — | — | — |
| 2023-10-04 | $9.61 | $9.72 | $9.44 | $9.70 | 14,071,200 | — | — | — | — | — |
| 2023-10-03 | $9.92 | $9.93 | $9.36 | $9.65 | 19,252,900 | — | — | — | — | — |
| 2023-10-02 | $10.29 | $10.37 | $9.95 | $10.05 | 26,094,100 | — | — | — | — | — |
| 2023-09-29 | $9.84 | $10.03 | $9.84 | $9.86 | 6,367,200 | — | — | — | — | — |
| 2023-09-28 | $9.63 | $9.84 | $9.62 | $9.81 | 8,042,500 | — | — | — | — | — |
| 2023-09-27 | $9.72 | $9.82 | $9.46 | $9.59 | 8,614,500 | — | — | — | — | — |
| 2023-09-26 | $9.65 | $9.78 | $9.65 | $9.72 | 5,884,000 | — | — | — | — | — |
| 2023-09-25 | $9.62 | $9.73 | $9.60 | $9.72 | 5,595,100 | — | — | — | — | — |
| 2023-09-22 | $9.69 | $9.73 | $9.57 | $9.64 | 6,150,400 | — | — | — | — | — |
| 2023-09-21 | $9.84 | $9.86 | $9.68 | $9.69 | 6,599,200 | — | — | — | — | — |
| 2023-09-20 | $9.95 | $10.09 | $9.86 | $9.88 | 11,171,100 | — | — | — | — | — |
| 2023-09-19 | $9.83 | $9.93 | $9.81 | $9.89 | 10,219,700 | — | — | — | — | — |
| 2023-09-18 | $9.79 | $9.88 | $9.68 | $9.82 | 11,895,200 | — | — | — | — | — |
| 2023-09-15 | $9.76 | $9.87 | $9.70 | $9.77 | 17,753,400 | — | — | — | — | — |
| 2023-09-14 | $9.87 | $9.90 | $9.77 | $9.83 | 9,532,600 | — | — | — | — | — |
| 2023-09-13 | $9.94 | $9.96 | $9.73 | $9.75 | 8,877,000 | — | — | — | — | — |
| 2023-09-12 | $10.04 | $10.13 | $9.78 | $9.87 | 15,240,700 | — | — | — | — | — |
| 2023-09-11 | $10.15 | $10.22 | $9.96 | $10.01 | 6,799,500 | — | — | — | — | — |
| 2023-09-08 | $10.00 | $10.21 | $9.94 | $10.11 | 7,359,300 | — | — | — | — | — |
| 2023-09-07 | $10.13 | $10.18 | $9.97 | $10.00 | 11,530,400 | — | — | — | — | — |
| 2023-09-06 | $10.56 | $10.58 | $9.98 | $10.12 | 15,495,900 | — | — | — | — | — |
| 2023-09-05 | $10.79 | $10.89 | $10.61 | $10.62 | 7,203,100 | — | — | — | — | — |
| 2023-09-01 | $10.84 | $10.91 | $10.75 | $10.79 | 5,572,600 | — | — | — | — | — |
| 2023-08-31 | $10.97 | $10.99 | $10.74 | $10.75 | 7,135,200 | — | — | — | — | — |
| 2023-08-30 | $11.02 | $11.06 | $10.94 | $11.00 | 4,974,800 | — | — | — | — | — |
| 2023-08-29 | $11.05 | $11.12 | $10.93 | $11.00 | 4,055,900 | — | — | — | — | — |
| 2023-08-28 | $11.00 | $11.13 | $10.95 | $10.96 | 4,072,300 | — | — | — | — | — |
| 2023-08-25 | $10.97 | $11.04 | $10.85 | $10.97 | 5,202,000 | — | — | — | — | — |
| 2023-08-24 | $10.92 | $11.14 | $10.89 | $10.95 | 6,039,400 | — | — | — | — | — |
| 2023-08-23 | $11.03 | $11.05 | $10.93 | $11.00 | 5,866,700 | — | — | — | $0.12 | — |
| 2023-08-22 | $11.23 | $11.28 | $11.14 | $11.16 | 5,930,400 | — | — | — | — | — |
| 2023-08-21 | $11.28 | $11.38 | $11.18 | $11.25 | 5,994,500 | — | — | — | — | — |
| 2023-08-18 | $11.20 | $11.42 | $11.17 | $11.26 | 7,537,900 | — | — | — | — | — |
| 2023-08-17 | $11.23 | $11.39 | $11.22 | $11.34 | 7,991,100 | — | — | — | — | — |
| 2023-08-16 | $11.05 | $11.21 | $11.04 | $11.20 | 8,462,200 | — | — | — | — | — |
| 2023-08-15 | $11.11 | $11.19 | $11.05 | $11.16 | 6,425,300 | — | — | — | — | — |
| 2023-08-14 | $11.31 | $11.31 | $11.18 | $11.19 | 5,419,600 | — | — | — | — | — |
| 2023-08-11 | $11.12 | $11.41 | $11.08 | $11.35 | 7,867,300 | — | — | — | — | — |
| 2023-08-10 | $11.33 | $11.43 | $11.12 | $11.16 | 5,841,700 | — | — | — | — | — |
| 2023-08-09 | $11.15 | $11.48 | $11.13 | $11.26 | 10,216,500 | — | — | — | — | — |
| 2023-08-08 | $10.97 | $11.18 | $10.77 | $11.15 | 9,842,300 | — | — | — | — | — |
| 2023-08-07 | $10.85 | $11.48 | $10.85 | $11.00 | 22,262,500 | — | — | — | — | — |
| 2023-08-04 | $10.46 | $10.63 | $10.39 | $10.59 | 12,745,500 | — | — | — | — | — |
| 2023-08-03 | $10.43 | $10.48 | $10.30 | $10.45 | 6,847,900 | — | — | — | — | — |
| 2023-08-02 | $10.17 | $10.48 | $10.13 | $10.43 | 8,362,600 | — | — | — | — | — |
| 2023-08-01 | $10.51 | $10.54 | $10.15 | $10.22 | 11,849,800 | — | — | — | — | — |
| 2023-07-31 | $10.44 | $10.55 | $10.37 | $10.53 | 20,998,700 | — | — | — | — | — |
| 2023-07-28 | $10.45 | $10.45 | $10.32 | $10.40 | 8,005,400 | — | — | — | — | — |
| 2023-07-27 | $10.46 | $10.51 | $10.28 | $10.33 | 6,380,700 | — | — | — | — | — |
| 2023-07-26 | $10.43 | $10.57 | $10.37 | $10.48 | 6,782,200 | — | — | — | — | — |
| 2023-07-25 | $10.55 | $10.60 | $10.35 | $10.41 | 7,859,900 | — | — | — | — | — |
| 2023-07-24 | $10.46 | $10.73 | $10.45 | $10.62 | 6,690,900 | — | — | — | — | — |
| 2023-07-21 | $10.49 | $10.55 | $10.39 | $10.48 | 4,875,800 | — | — | — | — | — |
| 2023-07-20 | $10.56 | $10.63 | $10.43 | $10.47 | 6,731,300 | — | — | — | — | — |
| 2023-07-19 | $10.28 | $10.52 | $10.25 | $10.43 | 8,213,100 | — | — | — | — | — |
| 2023-07-18 | $10.02 | $10.31 | $9.96 | $10.18 | 8,232,600 | — | — | — | — | — |
| 2023-07-17 | $10.10 | $10.10 | $9.91 | $10.01 | 5,981,300 | — | — | — | — | — |
| 2023-07-14 | $10.19 | $10.22 | $10.11 | $10.16 | 5,655,500 | — | — | — | — | — |
| 2023-07-13 | $10.25 | $10.33 | $10.23 | $10.29 | 6,049,000 | — | — | — | — | — |
| 2023-07-12 | $10.35 | $10.45 | $10.20 | $10.24 | 6,022,700 | — | — | — | — | — |
| 2023-07-11 | $10.00 | $10.31 | $9.99 | $10.25 | 15,363,300 | — | — | — | — | — |
| 2023-07-10 | $9.87 | $9.94 | $9.80 | $9.93 | 9,615,000 | — | — | — | — | — |
| 2023-07-07 | $9.82 | $9.99 | $9.82 | $9.86 | 10,711,800 | — | — | — | — | — |
| 2023-07-06 | $9.82 | $9.90 | $9.72 | $9.84 | 6,693,100 | — | — | — | — | — |
| 2023-07-05 | $9.82 | $9.96 | $9.71 | $9.91 | 6,843,200 | — | — | — | — | — |
| 2023-07-03 | $9.95 | $10.02 | $9.87 | $9.89 | 4,171,700 | — | — | — | — | — |
| 2023-06-30 | $9.99 | $10.02 | $9.89 | $9.98 | 7,785,600 | — | — | — | — | — |
| 2023-06-29 | $9.69 | $9.93 | $9.68 | $9.91 | 6,745,100 | — | — | — | — | — |
| 2023-06-28 | $9.83 | $9.92 | $9.65 | $9.72 | 6,932,300 | — | — | — | — | — |
| 2023-06-27 | $9.77 | $9.91 | $9.70 | $9.85 | 5,158,900 | — | — | — | — | — |
| 2023-06-26 | $9.75 | $9.90 | $9.68 | $9.85 | 7,387,600 | — | — | — | — | — |
| 2023-06-23 | $9.77 | $9.89 | $9.58 | $9.76 | 12,886,700 | — | — | — | — | — |
| 2023-06-22 | $10.11 | $10.13 | $9.99 | $10.05 | 5,960,600 | — | — | — | — | — |
| 2023-06-21 | $10.18 | $10.20 | $10.00 | $10.11 | 10,366,300 | — | — | — | — | — |
| 2023-06-20 | $10.20 | $10.28 | $10.09 | $10.19 | 14,702,200 | — | — | — | — | — |
| 2023-06-16 | $10.00 | $10.32 | $9.98 | $10.29 | 23,647,600 | — | — | — | — | — |
| 2023-06-15 | $9.76 | $9.96 | $9.75 | $9.94 | 9,178,600 | — | — | — | — | — |
| 2023-06-14 | $9.69 | $9.87 | $9.65 | $9.76 | 11,038,100 | — | — | — | — | — |
| 2023-06-13 | $9.40 | $9.70 | $9.36 | $9.63 | 16,920,000 | — | — | — | — | — |
| 2023-06-12 | $9.39 | $9.54 | $9.32 | $9.40 | 7,293,300 | — | — | — | — | — |
| 2023-06-09 | $9.46 | $9.49 | $9.34 | $9.38 | 6,546,700 | — | — | — | — | — |
| 2023-06-08 | $9.70 | $9.72 | $9.42 | $9.52 | 6,159,200 | — | — | — | — | — |
| 2023-06-07 | $9.52 | $9.75 | $9.49 | $9.71 | 12,644,900 | — | — | — | — | — |
| 2023-06-06 | $9.37 | $9.55 | $9.32 | $9.51 | 8,214,300 | — | — | — | — | — |
| 2023-06-05 | $9.38 | $9.38 | $9.24 | $9.33 | 7,840,400 | — | — | — | — | — |
| 2023-06-02 | $9.25 | $9.35 | $9.21 | $9.33 | 10,189,800 | — | — | — | — | — |
| 2023-06-01 | $9.15 | $9.21 | $8.99 | $9.18 | 8,523,800 | — | — | — | — | — |
| 2023-05-31 | $9.11 | $9.22 | $9.08 | $9.15 | 15,248,000 | — | — | — | — | — |
| 2023-05-30 | $9.06 | $9.21 | $8.99 | $9.18 | 10,331,400 | — | — | — | — | — |
| 2023-05-26 | $9.06 | $9.18 | $9.03 | $9.11 | 9,488,600 | — | — | — | — | — |
| 2023-05-25 | $8.92 | $9.06 | $8.84 | $9.03 | 9,529,300 | — | — | — | — | — |
| 2023-05-24 | $9.21 | $9.21 | $8.95 | $9.03 | 6,534,500 | — | — | — | — | — |
| 2023-05-23 | $9.35 | $9.43 | $9.23 | $9.24 | 7,322,900 | — | — | — | $0.12 | — |
| 2023-05-22 | $9.51 | $9.67 | $9.44 | $9.47 | 10,476,400 | — | — | — | — | — |
| 2023-05-19 | $9.43 | $9.57 | $9.30 | $9.33 | 9,588,200 | — | — | — | — | — |
| 2023-05-18 | $9.29 | $9.40 | $9.23 | $9.37 | 8,050,300 | — | — | — | — | — |
| 2023-05-17 | $9.19 | $9.36 | $9.12 | $9.30 | 11,848,400 | — | — | — | — | — |
| 2023-05-16 | $9.36 | $9.36 | $9.14 | $9.15 | 5,863,700 | — | — | — | — | — |
| 2023-05-15 | $9.31 | $9.43 | $9.27 | $9.37 | 7,036,900 | — | — | — | — | — |
| 2023-05-12 | $9.38 | $9.40 | $9.25 | $9.28 | 7,601,400 | — | — | — | — | — |
| 2023-05-11 | $9.55 | $9.56 | $9.26 | $9.36 | 9,556,400 | — | — | — | — | — |
| 2023-05-10 | $9.80 | $9.82 | $9.26 | $9.59 | 16,503,300 | — | — | — | — | — |
| 2023-05-09 | $9.74 | $9.85 | $9.63 | $9.74 | 12,013,300 | — | — | — | — | — |
| 2023-05-08 | $9.60 | $10.09 | $9.36 | $9.82 | 24,026,400 | — | — | — | — | — |
| 2023-05-05 | $9.10 | $9.30 | $9.08 | $9.28 | 14,022,000 | — | — | — | — | — |
| 2023-05-04 | $9.12 | $9.14 | $8.95 | $9.02 | 9,198,100 | — | — | — | — | — |
| 2023-05-03 | $9.16 | $9.25 | $9.10 | $9.14 | 10,348,000 | — | — | — | — | — |
| 2023-05-02 | $9.34 | $9.36 | $8.93 | $9.12 | 9,547,100 | — | — | — | — | — |
| 2023-05-01 | $9.31 | $9.40 | $9.30 | $9.36 | 6,877,000 | — | — | — | — | — |
| 2023-04-28 | $9.21 | $9.34 | $9.20 | $9.33 | 6,905,100 | — | — | — | — | — |
| 2023-04-27 | $9.11 | $9.30 | $8.99 | $9.26 | 7,861,700 | — | — | — | — | — |
| 2023-04-26 | $9.20 | $9.26 | $9.08 | $9.10 | 5,831,300 | — | — | — | — | — |
| 2023-04-25 | $9.30 | $9.36 | $9.16 | $9.18 | 7,315,700 | — | — | — | — | — |
| 2023-04-24 | $9.52 | $9.53 | $9.17 | $9.33 | 14,780,300 | — | — | — | — | — |
| 2023-04-21 | $9.70 | $9.75 | $9.62 | $9.65 | 4,689,100 | — | — | — | — | — |
| 2023-04-20 | $9.77 | $9.78 | $9.66 | $9.68 | 4,773,700 | — | — | — | — | — |
| 2023-04-19 | $9.81 | $9.94 | $9.75 | $9.83 | 6,046,500 | — | — | — | — | — |
| 2023-04-18 | $9.93 | $9.94 | $9.77 | $9.88 | 5,531,800 | — | — | — | — | — |
| 2023-04-17 | $9.87 | $9.97 | $9.78 | $9.91 | 6,604,500 | — | — | — | — | — |
| 2023-04-14 | $9.90 | $9.95 | $9.81 | $9.87 | 5,487,800 | — | — | — | — | — |
| 2023-04-13 | $9.85 | $9.99 | $9.83 | $9.92 | 5,482,700 | — | — | — | — | — |
| 2023-04-12 | $9.98 | $10.01 | $9.80 | $9.82 | 6,416,300 | — | — | — | — | — |
| 2023-04-11 | $9.88 | $10.03 | $9.87 | $9.91 | 6,634,700 | — | — | — | — | — |
| 2023-04-10 | $9.95 | $9.97 | $9.75 | $9.85 | 10,184,600 | — | — | — | — | — |
| 2023-04-06 | $9.90 | $9.95 | $9.82 | $9.92 | 9,231,500 | — | — | — | — | — |
| 2023-04-05 | $9.52 | $9.82 | $9.51 | $9.80 | 16,816,100 | — | — | — | — | — |
| 2023-04-04 | $9.69 | $9.71 | $9.37 | $9.53 | 12,553,600 | — | — | — | — | — |
| 2023-04-03 | $9.69 | $9.72 | $9.49 | $9.61 | 18,261,400 | — | — | — | — | — |
| 2023-03-31 | $9.59 | $9.71 | $9.56 | $9.62 | 13,248,500 | — | — | — | — | — |
| 2023-03-30 | $9.62 | $9.67 | $9.49 | $9.56 | 6,050,000 | — | — | — | — | — |
| 2023-03-29 | $9.62 | $9.64 | $9.48 | $9.53 | 6,087,800 | — | — | — | — | — |
| 2023-03-28 | $9.43 | $9.53 | $9.39 | $9.53 | 5,556,800 | — | — | — | — | — |
| 2023-03-27 | $9.42 | $9.59 | $9.33 | $9.47 | 6,892,800 | — | — | — | — | — |
| 2023-03-24 | $9.16 | $9.36 | $9.08 | $9.33 | 7,014,700 | — | — | — | — | — |
| 2023-03-23 | $9.40 | $9.49 | $9.10 | $9.20 | 10,488,300 | — | — | — | — | — |
| 2023-03-22 | $9.63 | $9.65 | $9.37 | $9.40 | 8,337,600 | — | — | — | — | — |
| 2023-03-21 | $9.57 | $9.80 | $9.57 | $9.65 | 9,537,300 | — | — | — | — | — |
| 2023-03-20 | $9.50 | $9.57 | $9.34 | $9.44 | 11,390,500 | — | — | — | — | — |
| 2023-03-17 | $9.44 | $9.47 | $9.29 | $9.43 | 15,567,200 | — | — | — | — | — |
| 2023-03-16 | $9.35 | $9.53 | $9.23 | $9.50 | 9,800,200 | — | — | — | — | — |
| 2023-03-15 | $9.70 | $9.72 | $9.43 | $9.50 | 11,314,900 | — | — | — | — | — |
| 2023-03-14 | $10.00 | $10.02 | $9.78 | $9.85 | 8,683,500 | — | — | — | — | — |
| 2023-03-13 | $9.91 | $10.03 | $9.76 | $9.83 | 12,335,500 | — | — | — | — | — |
| 2023-03-10 | $10.07 | $10.24 | $9.91 | $10.00 | 8,784,100 | — | — | — | — | — |
| 2023-03-09 | $10.54 | $10.54 | $10.08 | $10.13 | 9,335,300 | — | — | — | — | — |
| 2023-03-08 | $10.57 | $10.64 | $10.48 | $10.56 | 7,025,700 | — | — | — | $0.12 | — |
| 2023-03-07 | $10.87 | $10.89 | $10.64 | $10.73 | 13,983,100 | — | — | — | — | — |
| 2023-03-06 | $11.13 | $11.14 | $10.74 | $10.86 | 16,955,900 | — | — | — | — | — |
| 2023-03-03 | $11.18 | $11.23 | $11.10 | $11.13 | 9,855,000 | — | — | — | — | — |
| 2023-03-02 | $11.29 | $11.29 | $11.06 | $11.13 | 7,375,000 | — | — | — | — | — |
| 2023-03-01 | $11.40 | $11.43 | $11.25 | $11.31 | 7,621,700 | — | — | — | — | — |
| 2023-02-28 | $11.29 | $11.56 | $11.17 | $11.40 | 11,022,100 | — | — | — | — | — |
| 2023-02-27 | $11.38 | $11.80 | $11.04 | $11.20 | 13,395,900 | — | — | — | — | — |
| 2023-02-24 | $11.56 | $11.56 | $11.37 | $11.51 | 11,246,400 | — | — | — | — | — |
| 2023-02-23 | $11.49 | $11.68 | $11.46 | $11.54 | 7,382,300 | — | — | — | — | — |
| 2023-02-22 | $11.49 | $11.66 | $11.39 | $11.49 | 6,557,300 | — | — | — | — | — |
| 2023-02-21 | $11.61 | $11.65 | $11.39 | $11.50 | 7,748,300 | — | — | — | — | — |
| 2023-02-17 | $11.53 | $11.77 | $11.30 | $11.69 | 7,178,200 | — | — | — | — | — |
| 2023-02-16 | $11.72 | $11.75 | $11.58 | $11.65 | 14,637,300 | — | — | — | — | — |
| 2023-02-15 | $11.72 | $11.89 | $11.64 | $11.85 | 10,006,500 | — | — | — | — | — |
| 2023-02-14 | $12.02 | $12.05 | $11.79 | $11.81 | 6,939,600 | — | — | — | — | — |
| 2023-02-13 | $11.80 | $12.06 | $11.79 | $11.98 | 6,171,800 | — | — | — | — | — |
| 2023-02-10 | $11.72 | $11.89 | $11.67 | $11.84 | 6,275,000 | — | — | — | — | — |
| 2023-02-09 | $11.98 | $12.00 | $11.69 | $11.72 | 7,785,100 | — | — | — | — | — |
| 2023-02-08 | $12.04 | $12.10 | $11.90 | $11.92 | 4,907,600 | — | — | — | — | — |
| 2023-02-07 | $12.10 | $12.24 | $11.97 | $12.11 | 6,456,000 | — | — | — | — | — |
| 2023-02-06 | $12.05 | $12.11 | $11.82 | $12.05 | 10,046,400 | — | — | — | — | — |
| 2023-02-03 | $12.19 | $12.26 | $12.10 | $12.18 | 7,055,700 | — | — | — | — | — |
| 2023-02-02 | $12.24 | $12.25 | $12.03 | $12.19 | 13,719,600 | — | — | — | — | — |
| 2023-02-01 | $12.06 | $12.40 | $12.05 | $12.26 | 9,534,300 | — | — | — | — | — |
| 2023-01-31 | $11.94 | $12.20 | $11.91 | $12.16 | 12,176,300 | — | — | — | — | — |
| 2023-01-30 | $11.83 | $12.01 | $11.78 | $11.94 | 8,186,900 | — | — | — | — | — |
| 2023-01-27 | $11.90 | $12.09 | $11.82 | $11.89 | 9,864,500 | — | — | — | — | — |
| 2023-01-26 | $11.56 | $11.66 | $11.47 | $11.64 | 5,423,400 | — | — | — | — | — |
| 2023-01-25 | $11.58 | $11.67 | $11.41 | $11.64 | 7,145,200 | — | — | — | — | — |
| 2023-01-24 | $11.76 | $11.79 | $11.58 | $11.60 | 5,518,500 | — | — | — | — | — |
| 2023-01-23 | $11.62 | $11.85 | $11.58 | $11.82 | 7,245,600 | — | — | — | — | — |
| 2023-01-20 | $11.50 | $11.63 | $11.34 | $11.60 | 7,878,300 | — | — | — | — | — |
| 2023-01-19 | $11.40 | $11.67 | $11.26 | $11.52 | 9,961,200 | — | — | — | — | — |
| 2023-01-18 | $11.82 | $11.85 | $11.38 | $11.47 | 10,628,900 | — | — | — | — | — |
| 2023-01-17 | $11.50 | $11.86 | $11.50 | $11.84 | 9,489,600 | — | — | — | — | — |
| 2023-01-13 | $11.58 | $11.61 | $11.43 | $11.54 | 14,142,600 | — | — | — | — | — |
| 2023-01-12 | $11.76 | $11.83 | $11.59 | $11.66 | 12,017,700 | — | — | — | — | — |
| 2023-01-11 | $11.84 | $11.87 | $11.36 | $11.77 | 13,306,800 | — | — | — | — | — |
| 2023-01-10 | $12.00 | $12.03 | $11.76 | $11.84 | 7,872,500 | — | — | — | — | — |
| 2023-01-09 | $12.12 | $12.19 | $11.98 | $12.01 | 12,884,500 | — | — | — | — | — |
| 2023-01-06 | $11.92 | $12.11 | $11.80 | $12.10 | 7,879,700 | — | — | — | — | — |
| 2023-01-05 | $11.67 | $11.88 | $11.50 | $11.84 | 9,215,500 | — | — | — | — | — |
| 2023-01-04 | $11.50 | $11.78 | $11.43 | $11.75 | 10,617,500 | — | — | — | — | — |
| 2023-01-03 | $11.19 | $11.47 | $11.19 | $11.38 | 10,148,300 | — | — | — | — | — |
| 2022-12-30 | $11.09 | $11.18 | $10.96 | $11.13 | 6,588,000 | — | — | — | — | — |
| 2022-12-29 | $10.87 | $11.22 | $10.87 | $11.13 | 6,404,600 | — | — | — | — | — |
| 2022-12-28 | $11.04 | $11.13 | $10.85 | $10.92 | 5,431,300 | — | — | — | — | — |
| 2022-12-27 | $11.03 | $11.08 | $10.94 | $11.04 | 4,498,100 | — | — | — | — | — |
| 2022-12-23 | $10.72 | $11.03 | $10.71 | $11.01 | 6,653,800 | — | — | — | — | — |
| 2022-12-22 | $10.80 | $10.81 | $10.56 | $10.75 | 5,754,500 | — | — | — | — | — |
| 2022-12-21 | $10.85 | $10.97 | $10.82 | $10.85 | 5,545,400 | — | — | — | — | — |
| 2022-12-20 | $10.98 | $11.01 | $10.73 | $10.74 | 7,303,700 | — | — | — | — | — |
| 2022-12-19 | $10.95 | $11.14 | $10.87 | $10.91 | 9,274,700 | — | — | — | — | — |
| 2022-12-16 | $11.08 | $11.10 | $10.89 | $10.96 | 25,123,100 | — | — | — | — | — |
| 2022-12-15 | $11.26 | $11.34 | $11.13 | $11.14 | 6,480,300 | — | — | — | — | — |
| 2022-12-14 | $11.29 | $11.43 | $11.21 | $11.32 | 7,602,800 | — | — | — | — | — |
| 2022-12-13 | $11.35 | $11.45 | $11.27 | $11.34 | 12,107,400 | — | — | — | — | — |
| 2022-12-12 | $10.76 | $11.17 | $10.72 | $11.14 | 7,392,500 | — | — | — | — | — |
| 2022-12-09 | $10.96 | $11.05 | $10.77 | $10.78 | 5,832,400 | — | — | — | — | — |
| 2022-12-08 | $10.90 | $11.00 | $10.82 | $10.96 | 6,748,300 | — | — | — | — | — |
| 2022-12-07 | $10.93 | $10.99 | $10.84 | $10.90 | 5,676,800 | — | — | — | — | — |
| 2022-12-06 | $10.90 | $11.00 | $10.77 | $10.93 | 6,247,800 | — | — | — | — | — |
| 2022-12-05 | $11.14 | $11.14 | $10.85 | $10.92 | 5,101,700 | — | — | — | — | — |
| 2022-12-02 | $11.18 | $11.23 | $11.10 | $11.17 | 4,142,000 | — | — | — | — | — |
| 2022-12-01 | $11.04 | $11.26 | $10.96 | $11.24 | 9,302,600 | — | — | — | — | — |
| 2022-11-30 | $11.12 | $11.14 | $10.74 | $11.03 | 19,675,200 | — | — | — | — | — |
| 2022-11-29 | $11.11 | $11.20 | $11.00 | $11.18 | 7,462,800 | — | — | — | — | — |
| 2022-11-28 | $11.12 | $11.17 | $10.98 | $11.06 | 19,132,600 | — | — | — | — | — |
| 2022-11-25 | $11.01 | $11.14 | $10.90 | $11.14 | 5,012,100 | — | — | — | — | — |
| 2022-11-23 | $10.98 | $11.08 | $10.89 | $11.02 | 5,009,600 | — | — | — | — | — |
| 2022-11-22 | $10.94 | $11.10 | $10.94 | $11.07 | 8,322,700 | — | — | — | $0.12 | — |
| 2022-11-21 | $11.01 | $11.13 | $10.86 | $11.09 | 7,282,100 | — | — | — | — | — |
| 2022-11-18 | $11.01 | $11.04 | $10.87 | $11.00 | 7,382,400 | — | — | — | — | — |
| 2022-11-17 | $10.90 | $11.01 | $10.84 | $10.96 | 6,425,500 | — | — | — | — | — |
| 2022-11-16 | $11.27 | $11.35 | $10.98 | $11.08 | 24,691,800 | — | — | — | — | — |
| 2022-11-15 | $11.66 | $11.84 | $11.27 | $11.32 | 6,594,700 | — | — | — | — | — |
| 2022-11-14 | $11.40 | $11.70 | $11.31 | $11.56 | 12,861,300 | — | — | — | — | — |
| 2022-11-11 | $11.37 | $11.53 | $11.19 | $11.44 | 8,520,700 | — | — | — | — | — |
| 2022-11-10 | $11.15 | $11.43 | $11.05 | $11.34 | 9,749,100 | — | — | — | — | — |
| 2022-11-09 | $11.04 | $11.04 | $10.82 | $10.83 | 8,277,600 | — | — | — | — | — |
| 2022-11-08 | $11.01 | $11.30 | $10.75 | $11.10 | 14,810,300 | — | — | — | — | — |
| 2022-11-07 | $10.34 | $11.43 | $10.26 | $10.97 | 29,900,300 | — | — | — | — | — |
| 2022-11-04 | $9.75 | $9.88 | $9.53 | $9.70 | 11,510,300 | — | — | — | — | — |
| 2022-11-03 | $9.94 | $9.95 | $9.65 | $9.67 | 8,033,000 | — | — | — | — | — |
| 2022-11-02 | $10.20 | $10.32 | $10.05 | $10.07 | 7,386,600 | — | — | — | — | — |
| 2022-11-01 | $10.19 | $10.31 | $10.07 | $10.25 | 7,649,000 | — | — | — | — | — |
| 2022-10-31 | $10.02 | $10.16 | $9.98 | $10.13 | 9,832,900 | — | — | — | — | — |
| 2022-10-28 | $9.93 | $10.19 | $9.90 | $10.07 | 7,309,600 | — | — | — | — | — |
| 2022-10-27 | $9.98 | $10.07 | $9.86 | $9.87 | 6,076,000 | — | — | — | — | — |
| 2022-10-26 | $9.84 | $10.00 | $9.81 | $9.97 | 7,389,700 | — | — | — | — | — |
| 2022-10-25 | $9.48 | $9.80 | $9.47 | $9.78 | 12,139,700 | — | — | — | — | — |
| 2022-10-24 | $9.44 | $9.57 | $9.36 | $9.53 | 5,641,900 | — | — | — | — | — |
| 2022-10-21 | $9.28 | $9.44 | $9.14 | $9.38 | 5,951,000 | — | — | — | — | — |
| 2022-10-20 | $9.39 | $9.50 | $9.30 | $9.34 | 4,399,900 | — | — | — | — | — |
| 2022-10-19 | $9.55 | $9.56 | $9.23 | $9.38 | 6,586,600 | — | — | — | — | — |
| 2022-10-18 | $9.70 | $9.79 | $9.57 | $9.61 | 6,872,500 | — | — | — | — | — |
| 2022-10-17 | $9.65 | $9.71 | $9.52 | $9.61 | 6,076,900 | — | — | — | — | — |
| 2022-10-14 | $9.71 | $9.72 | $9.51 | $9.55 | 7,500,600 | — | — | — | — | — |
| 2022-10-13 | $9.31 | $9.82 | $9.24 | $9.65 | 12,586,200 | — | — | — | — | — |
| 2022-10-12 | $9.40 | $9.68 | $9.26 | $9.39 | 10,263,100 | — | — | — | — | — |
| 2022-10-11 | $8.74 | $9.60 | $8.73 | $9.39 | 25,031,700 | — | — | — | — | — |
| 2022-10-10 | $8.82 | $8.87 | $8.72 | $8.75 | 10,426,600 | — | — | — | — | — |
| 2022-10-07 | $8.90 | $8.90 | $8.67 | $8.74 | 8,055,600 | — | — | — | — | — |
| 2022-10-06 | $9.11 | $9.15 | $8.88 | $8.94 | 7,022,800 | — | — | — | — | — |
| 2022-10-05 | $9.02 | $9.24 | $8.98 | $9.18 | 6,141,500 | — | — | — | — | — |
| 2022-10-04 | $8.79 | $9.21 | $8.79 | $9.21 | 8,796,100 | — | — | — | — | — |
| 2022-10-03 | $8.61 | $8.79 | $8.46 | $8.72 | 12,861,200 | — | — | — | — | — |
| 2022-09-30 | $8.62 | $8.81 | $8.50 | $8.52 | 8,197,400 | — | — | — | — | — |
| 2022-09-29 | $8.62 | $8.68 | $8.45 | $8.60 | 8,143,200 | — | — | — | — | — |
| 2022-09-28 | $8.56 | $8.75 | $8.49 | $8.73 | 11,402,700 | — | — | — | — | — |
| 2022-09-27 | $8.60 | $8.76 | $8.42 | $8.48 | 10,598,000 | — | — | — | — | — |
| 2022-09-26 | $8.57 | $8.66 | $8.48 | $8.53 | 15,122,300 | — | — | — | — | — |
| 2022-09-23 | $8.86 | $8.87 | $8.43 | $8.69 | 12,430,100 | — | — | — | — | — |
| 2022-09-22 | $9.01 | $9.06 | $8.82 | $8.94 | 8,947,100 | — | — | — | — | — |
| 2022-09-21 | $9.19 | $9.46 | $9.03 | $9.04 | 11,299,700 | — | — | — | — | — |
| 2022-09-20 | $9.23 | $9.23 | $9.03 | $9.04 | 8,210,900 | — | — | — | — | — |
| 2022-09-19 | $9.22 | $9.34 | $9.18 | $9.29 | 8,425,300 | — | — | — | — | — |
| 2022-09-16 | $9.55 | $9.55 | $9.22 | $9.30 | 19,553,600 | — | — | — | — | — |
| 2022-09-15 | $9.42 | $9.71 | $9.42 | $9.55 | 9,464,300 | — | — | — | — | — |
| 2022-09-14 | $9.52 | $9.62 | $9.35 | $9.43 | 8,932,600 | — | — | — | — | — |
| 2022-09-13 | $9.90 | $9.92 | $9.49 | $9.49 | 8,877,800 | — | — | — | — | — |
| 2022-09-12 | $9.94 | $10.20 | $9.94 | $10.11 | 7,800,300 | — | — | — | — | — |
| 2022-09-09 | $9.76 | $9.93 | $9.72 | $9.88 | 6,717,700 | — | — | — | — | — |
| 2022-09-08 | $9.66 | $9.74 | $9.56 | $9.68 | 10,656,900 | — | — | — | — | — |
| 2022-09-07 | $9.35 | $9.80 | $9.35 | $9.72 | 15,230,600 | — | — | — | — | — |
| 2022-09-06 | $9.49 | $9.49 | $9.32 | $9.41 | 10,133,200 | — | — | — | — | — |
| 2022-09-02 | $9.69 | $9.69 | $9.42 | $9.45 | 10,155,800 | — | — | — | — | — |
| 2022-09-01 | $9.54 | $9.60 | $9.32 | $9.57 | 10,137,300 | — | — | — | — | — |
| 2022-08-31 | $9.71 | $9.83 | $9.53 | $9.55 | 18,112,000 | — | — | — | — | — |
| 2022-08-30 | $9.87 | $9.93 | $9.66 | $9.70 | 8,539,400 | — | — | — | — | — |
| 2022-08-29 | $9.80 | $9.90 | $9.65 | $9.87 | 16,592,600 | — | — | — | — | — |
| 2022-08-26 | $10.22 | $10.23 | $9.86 | $9.88 | 6,601,800 | — | — | — | — | — |
| 2022-08-25 | $10.16 | $10.21 | $10.06 | $10.17 | 6,594,800 | — | — | — | — | — |
| 2022-08-24 | $10.15 | $10.23 | $9.99 | $10.16 | 5,065,500 | — | — | — | — | — |
| 2022-08-23 | $10.21 | $10.33 | $10.11 | $10.15 | 8,615,200 | — | — | — | $0.12 | — |
| 2022-08-22 | $10.50 | $10.51 | $10.31 | $10.35 | 5,915,900 | — | — | — | — | — |
| 2022-08-19 | $10.52 | $10.64 | $10.50 | $10.57 | 5,708,300 | — | — | — | — | — |
| 2022-08-18 | $10.75 | $10.75 | $10.50 | $10.59 | 5,060,100 | — | — | — | — | — |
| 2022-08-17 | $10.99 | $10.99 | $10.54 | $10.75 | 19,975,500 | — | — | — | — | — |
| 2022-08-16 | $11.14 | $11.16 | $10.97 | $11.04 | 6,588,900 | — | — | — | — | — |
| 2022-08-15 | $11.00 | $11.22 | $10.95 | $11.11 | 9,650,200 | — | — | — | — | — |
| 2022-08-12 | $11.03 | $11.15 | $10.96 | $11.13 | 9,314,800 | — | — | — | — | — |
| 2022-08-11 | $10.71 | $11.11 | $10.71 | $10.96 | 11,671,500 | — | — | — | — | — |
| 2022-08-10 | $10.52 | $10.96 | $10.48 | $10.77 | 13,906,000 | — | — | — | — | — |
| 2022-08-09 | $10.03 | $10.50 | $9.87 | $10.46 | 14,504,400 | — | — | — | — | — |
| 2022-08-08 | $10.18 | $10.62 | $10.02 | $10.09 | 42,499,500 | — | — | — | — | — |
| 2022-08-05 | $9.57 | $9.76 | $9.46 | $9.73 | 16,007,600 | — | — | — | — | — |
| 2022-08-04 | $9.73 | $9.82 | $9.61 | $9.62 | 9,883,500 | — | — | — | — | — |
| 2022-08-03 | $9.73 | $9.77 | $9.66 | $9.75 | 8,913,300 | — | — | — | — | — |
| 2022-08-02 | $9.66 | $9.80 | $9.63 | $9.71 | 9,753,200 | — | — | — | — | — |
| 2022-08-01 | $9.68 | $9.78 | $9.57 | $9.66 | 9,739,000 | — | — | — | — | — |
| 2022-07-29 | $9.78 | $9.84 | $9.60 | $9.69 | 12,985,800 | — | — | — | — | — |
| 2022-07-28 | $10.00 | $10.07 | $9.64 | $9.78 | 14,335,700 | — | — | — | — | — |
| 2022-07-27 | $9.93 | $10.13 | $9.80 | $10.07 | 14,351,100 | — | — | — | — | — |
| 2022-07-26 | $9.69 | $9.97 | $9.68 | $9.92 | 13,922,500 | — | — | — | — | — |
| 2022-07-25 | $9.60 | $9.84 | $9.45 | $9.74 | 37,913,800 | — | — | — | — | — |
| 2022-07-22 | $9.96 | $10.02 | $9.45 | $9.55 | 15,392,500 | — | — | — | — | — |
| 2022-07-21 | $9.97 | $9.99 | $9.79 | $9.88 | 8,530,700 | — | — | — | — | — |
| 2022-07-20 | $10.06 | $10.23 | $9.91 | $9.97 | 11,771,900 | — | — | — | — | — |
| 2022-07-19 | $9.90 | $10.18 | $9.90 | $10.07 | 14,005,600 | — | — | — | — | — |
| 2022-07-18 | $9.98 | $10.21 | $9.81 | $9.83 | 11,776,100 | — | — | — | — | — |
| 2022-07-15 | $9.99 | $10.02 | $9.67 | $9.85 | 9,740,600 | — | — | — | — | — |
| 2022-07-14 | $9.82 | $9.88 | $9.68 | $9.85 | 9,753,700 | — | — | — | — | — |
| 2022-07-13 | $10.14 | $10.19 | $9.90 | $9.98 | 8,601,100 | — | — | — | — | — |
| 2022-07-12 | $10.01 | $10.33 | $9.96 | $10.22 | 9,396,000 | — | — | — | — | — |
| 2022-07-11 | $10.22 | $10.24 | $10.03 | $10.05 | 10,207,300 | — | — | — | — | — |
| 2022-07-08 | $10.45 | $10.59 | $10.28 | $10.35 | 6,106,600 | — | — | — | — | — |
| 2022-07-07 | $10.29 | $10.51 | $10.29 | $10.42 | 5,939,000 | — | — | — | — | — |
| 2022-07-06 | $10.48 | $10.54 | $10.14 | $10.30 | 7,775,000 | — | — | — | — | — |
| 2022-07-05 | $10.50 | $10.54 | $10.25 | $10.50 | 6,803,200 | — | — | — | — | — |
| 2022-07-01 | $10.45 | $10.74 | $10.28 | $10.71 | 6,541,900 | — | — | — | — | — |
| 2022-06-30 | $10.65 | $10.66 | $10.40 | $10.47 | 9,991,600 | — | — | — | — | — |
| 2022-06-29 | $10.94 | $10.95 | $10.70 | $10.81 | 6,399,700 | — | — | — | — | — |
| 2022-06-28 | $11.08 | $11.27 | $10.90 | $10.90 | 7,025,100 | — | — | — | — | — |
| 2022-06-27 | $10.94 | $11.15 | $10.89 | $11.07 | 8,283,300 | — | — | — | — | — |
| 2022-06-24 | $10.79 | $11.03 | $10.76 | $10.96 | 11,833,900 | — | — | — | — | — |
| 2022-06-23 | $10.64 | $10.75 | $10.53 | $10.73 | 7,488,100 | — | — | — | — | — |
| 2022-06-22 | $10.51 | $10.78 | $10.44 | $10.63 | 7,762,700 | — | — | — | — | — |
| 2022-06-21 | $10.59 | $10.73 | $10.50 | $10.60 | 11,736,300 | — | — | — | — | — |
| 2022-06-17 | $10.30 | $10.53 | $10.21 | $10.46 | 16,942,000 | — | — | — | — | — |
| 2022-06-16 | $10.50 | $10.52 | $10.21 | $10.28 | 9,519,700 | — | — | — | — | — |
| 2022-06-15 | $10.40 | $10.86 | $10.40 | $10.70 | 12,150,000 | — | — | — | — | — |
| 2022-06-14 | $10.73 | $10.79 | $10.21 | $10.32 | 15,409,200 | — | — | — | — | — |
| 2022-06-13 | $10.95 | $11.07 | $10.66 | $10.77 | 13,855,800 | — | — | — | — | — |
| 2022-06-10 | $11.43 | $11.46 | $11.14 | $11.20 | 8,021,200 | — | — | — | — | — |
| 2022-06-09 | $11.86 | $11.88 | $11.61 | $11.62 | 6,637,000 | — | — | — | — | — |
| 2022-06-08 | $11.80 | $11.93 | $11.76 | $11.86 | 6,919,400 | — | — | — | — | — |
| 2022-06-07 | $11.78 | $11.90 | $11.68 | $11.89 | 7,785,700 | — | — | — | — | — |
| 2022-06-06 | $11.76 | $11.90 | $11.70 | $11.77 | 7,119,600 | — | — | — | — | — |
| 2022-06-03 | $12.05 | $12.11 | $11.68 | $11.71 | 8,072,100 | — | — | — | — | — |
| 2022-06-02 | $12.09 | $12.13 | $11.77 | $12.11 | 7,111,300 | — | — | — | — | — |
| 2022-06-01 | $12.33 | $12.38 | $11.89 | $12.07 | 8,690,200 | — | — | — | — | — |
| 2022-05-31 | $12.19 | $12.35 | $11.94 | $12.27 | 19,551,700 | — | — | — | — | — |
| 2022-05-27 | $11.98 | $12.25 | $11.97 | $12.25 | 12,015,500 | — | — | — | — | — |
| 2022-05-26 | $11.84 | $12.08 | $11.84 | $12.01 | 8,866,100 | — | — | — | — | — |
| 2022-05-25 | $11.50 | $11.86 | $11.42 | $11.84 | 9,479,800 | — | — | — | — | — |
| 2022-05-24 | $11.71 | $11.71 | $11.26 | $11.53 | 10,714,100 | — | — | — | — | — |
| 2022-05-23 | $11.74 | $11.93 | $11.51 | $11.63 | 9,530,500 | — | — | — | $0.12 | — |
| 2022-05-20 | $11.77 | $11.92 | $11.61 | $11.80 | 13,834,100 | — | — | — | — | — |
| 2022-05-19 | $11.13 | $11.82 | $11.06 | $11.69 | 12,090,300 | — | — | — | — | — |
| 2022-05-18 | $11.45 | $11.57 | $11.19 | $11.27 | 10,916,500 | — | — | — | — | — |
| 2022-05-17 | $11.16 | $11.53 | $11.16 | $11.47 | 9,901,100 | — | — | — | — | — |
| 2022-05-16 | $11.05 | $11.24 | $10.98 | $11.14 | 8,598,000 | — | — | — | — | — |
| 2022-05-13 | $10.83 | $11.15 | $10.79 | $11.08 | 10,972,600 | — | — | — | — | — |
| 2022-05-12 | $10.41 | $10.88 | $10.38 | $10.85 | 21,655,500 | — | — | — | — | — |
| 2022-05-11 | $10.43 | $10.74 | $10.37 | $10.39 | 17,018,600 | — | — | — | — | — |
| 2022-05-10 | $10.38 | $10.55 | $10.14 | $10.46 | 19,772,400 | — | — | — | — | — |
| 2022-05-09 | $10.13 | $10.94 | $10.13 | $10.48 | 25,016,800 | — | — | — | — | — |
| 2022-05-06 | $10.04 | $10.05 | $9.76 | $9.95 | 20,263,100 | — | — | — | — | — |
| 2022-05-05 | $10.45 | $10.50 | $9.88 | $10.05 | 17,092,900 | — | — | — | — | — |
| 2022-05-04 | $10.39 | $10.53 | $10.07 | $10.52 | 16,615,600 | — | — | — | — | — |
| 2022-05-03 | $10.24 | $10.46 | $10.12 | $10.40 | 12,806,700 | — | — | — | — | — |
| 2022-05-02 | $10.35 | $10.45 | $10.03 | $10.21 | 13,070,600 | — | — | — | — | — |
| 2022-04-29 | $10.45 | $10.61 | $10.27 | $10.33 | 13,224,400 | — | — | — | — | — |
| 2022-04-28 | $10.38 | $10.54 | $10.26 | $10.49 | 12,178,300 | — | — | — | — | — |
| 2022-04-27 | $10.32 | $10.49 | $10.18 | $10.36 | 9,515,200 | — | — | — | — | — |
| 2022-04-26 | $10.32 | $10.50 | $10.25 | $10.29 | 14,309,600 | — | — | — | — | — |
| 2022-04-25 | $10.23 | $10.45 | $10.02 | $10.39 | 12,715,000 | — | — | — | — | — |
| 2022-04-22 | $10.68 | $10.68 | $10.27 | $10.28 | 9,837,400 | — | — | — | — | — |
| 2022-04-21 | $10.88 | $10.99 | $10.62 | $10.65 | 8,632,300 | — | — | — | — | — |
| 2022-04-20 | $10.88 | $11.02 | $10.74 | $10.84 | 7,801,200 | — | — | — | — | — |
| 2022-04-19 | $10.72 | $11.00 | $10.67 | $10.92 | 8,582,900 | — | — | — | — | — |
| 2022-04-18 | $10.94 | $10.98 | $10.64 | $10.71 | 8,772,500 | — | — | — | — | — |
| 2022-04-14 | $10.99 | $11.12 | $10.94 | $10.96 | 9,283,500 | — | — | — | — | — |
| 2022-04-13 | $10.71 | $11.03 | $10.67 | $10.99 | 11,023,000 | — | — | — | — | — |
| 2022-04-12 | $10.72 | $10.80 | $10.63 | $10.67 | 7,330,100 | — | — | — | — | — |
| 2022-04-11 | $11.00 | $11.02 | $10.64 | $10.70 | 17,818,700 | — | — | — | — | — |
| 2022-04-08 | $10.80 | $11.10 | $10.62 | $11.04 | 14,248,600 | — | — | — | — | — |
| 2022-04-07 | $10.66 | $10.85 | $10.52 | $10.81 | 13,286,000 | — | — | — | — | — |
| 2022-04-06 | $10.58 | $10.71 | $10.48 | $10.69 | 9,288,500 | — | — | — | — | — |
| 2022-04-05 | $10.78 | $11.03 | $10.66 | $10.67 | 10,419,900 | — | — | — | — | — |
| 2022-04-04 | $10.82 | $11.02 | $10.76 | $10.85 | 11,972,900 | — | — | — | — | — |
| 2022-04-01 | $10.96 | $10.96 | $10.65 | $10.82 | 9,680,100 | — | — | — | — | — |
| 2022-03-31 | $11.00 | $11.10 | $10.87 | $10.88 | 12,868,200 | — | — | — | — | — |
| 2022-03-30 | $11.11 | $11.30 | $10.96 | $10.99 | 9,237,100 | — | — | — | — | — |
| 2022-03-29 | $10.93 | $11.22 | $10.93 | $11.18 | 9,505,600 | — | — | — | — | — |
| 2022-03-28 | $11.15 | $11.18 | $10.77 | $10.90 | 14,836,700 | — | — | — | — | — |
| 2022-03-25 | $10.97 | $11.21 | $10.90 | $11.19 | 15,723,500 | — | — | — | — | — |
| 2022-03-24 | $10.93 | $11.01 | $10.77 | $10.95 | 10,573,600 | — | — | — | — | — |
| 2022-03-23 | $10.74 | $11.08 | $10.71 | $10.88 | 13,595,700 | — | — | — | — | — |
| 2022-03-22 | $10.81 | $10.97 | $10.76 | $10.85 | 16,697,800 | — | — | — | — | — |
| 2022-03-21 | $10.58 | $10.90 | $10.58 | $10.77 | 10,845,900 | — | — | — | — | — |
| 2022-03-18 | $10.51 | $10.69 | $10.50 | $10.66 | 28,822,500 | — | — | — | — | — |
| 2022-03-17 | $10.26 | $10.74 | $10.15 | $10.64 | 10,923,700 | — | — | — | — | — |
| 2022-03-16 | $10.11 | $10.50 | $10.10 | $10.39 | 13,115,900 | — | — | — | — | — |
| 2022-03-15 | $9.80 | $9.99 | $9.77 | $9.96 | 13,785,200 | — | — | — | — | — |
| 2022-03-14 | $10.16 | $10.27 | $9.66 | $9.81 | 12,181,000 | — | — | — | — | — |
| 2022-03-11 | $10.15 | $10.34 | $10.01 | $10.02 | 12,790,100 | — | — | — | — | — |
| 2022-03-10 | $10.06 | $10.27 | $9.90 | $10.12 | 12,209,800 | — | — | — | — | — |
| 2022-03-09 | $10.12 | $10.47 | $10.09 | $10.28 | 19,859,200 | — | — | — | — | — |
| 2022-03-08 | $9.88 | $10.12 | $9.82 | $9.95 | 22,455,300 | — | — | — | — | — |
| 2022-03-07 | $10.00 | $10.12 | $9.84 | $9.88 | 18,322,300 | — | — | — | — | — |
| 2022-03-04 | $10.13 | $10.29 | $9.91 | $10.20 | 24,551,800 | — | — | — | — | — |
| 2022-03-03 | $10.41 | $10.46 | $9.91 | $10.41 | 22,865,200 | — | — | — | — | — |
| 2022-03-02 | $10.14 | $10.54 | $10.12 | $10.48 | 23,815,700 | — | — | — | — | — |
| 2022-03-01 | $11.16 | $11.18 | $9.68 | $10.15 | 62,880,400 | — | — | — | — | — |
| 2022-02-28 | $13.72 | $13.74 | $10.88 | $11.01 | 62,957,100 | — | — | — | — | — |
| 2022-02-25 | $14.03 | $14.64 | $14.01 | $14.54 | 15,832,400 | — | — | — | — | — |
| 2022-02-24 | $13.86 | $13.98 | $13.67 | $13.93 | 14,796,200 | — | — | — | — | — |
| 2022-02-23 | $14.55 | $14.60 | $14.28 | $14.32 | 10,564,100 | — | — | — | $0.12 | — |
| 2022-02-22 | $14.56 | $14.74 | $14.47 | $14.55 | 8,357,600 | — | — | — | — | — |
| 2022-02-18 | $14.73 | $14.90 | $14.60 | $14.71 | 9,801,100 | — | — | — | — | — |
| 2022-02-17 | $15.19 | $15.20 | $14.79 | $14.83 | 7,788,000 | — | — | — | — | — |
| 2022-02-16 | $15.31 | $15.51 | $15.22 | $15.25 | 7,994,100 | — | — | — | — | — |
| 2022-02-15 | $15.03 | $15.34 | $14.97 | $15.32 | 7,562,500 | — | — | — | — | — |
| 2022-02-14 | $15.20 | $15.24 | $14.88 | $15.03 | 6,512,300 | — | — | — | — | — |
| 2022-02-11 | $15.22 | $15.46 | $15.12 | $15.17 | 10,322,200 | — | — | — | — | — |
| 2022-02-10 | $15.34 | $15.58 | $15.32 | $15.37 | 8,700,600 | — | — | — | — | — |
| 2022-02-09 | $15.27 | $15.60 | $15.27 | $15.40 | 6,509,200 | — | — | — | — | — |
| 2022-02-08 | $15.25 | $15.32 | $15.00 | $15.22 | 7,285,300 | — | — | — | — | — |
| 2022-02-07 | $15.26 | $15.40 | $15.15 | $15.26 | 6,349,400 | — | — | — | — | — |
| 2022-02-04 | $15.05 | $15.24 | $14.94 | $15.13 | 7,474,200 | — | — | — | — | — |
| 2022-02-03 | $15.20 | $15.31 | $15.06 | $15.13 | 7,714,300 | — | — | — | — | — |
| 2022-02-02 | $14.99 | $15.33 | $14.73 | $15.30 | 10,391,500 | — | — | — | — | — |
| 2022-02-01 | $14.97 | $15.14 | $14.83 | $15.07 | 9,073,300 | — | — | — | — | — |
| 2022-01-31 | $14.50 | $15.07 | $14.48 | $14.97 | 15,357,000 | — | — | — | — | — |
| 2022-01-28 | $14.55 | $14.63 | $14.32 | $14.63 | 7,927,000 | — | — | — | — | — |
| 2022-01-27 | $14.70 | $14.88 | $14.52 | $14.59 | 7,422,000 | — | — | — | — | — |
| 2022-01-26 | $14.66 | $14.86 | $14.50 | $14.62 | 7,295,000 | — | — | — | — | — |
| 2022-01-25 | $14.32 | $14.81 | $14.18 | $14.68 | 10,865,400 | — | — | — | — | — |
| 2022-01-24 | $14.44 | $14.48 | $13.96 | $14.36 | 10,776,000 | — | — | — | — | — |
| 2022-01-21 | $14.55 | $14.77 | $14.51 | $14.53 | 11,208,700 | — | — | — | — | — |
| 2022-01-20 | $14.65 | $14.88 | $14.57 | $14.64 | 8,441,700 | — | — | — | — | — |
| 2022-01-19 | $15.05 | $15.13 | $14.70 | $14.72 | 7,275,400 | — | — | — | — | — |
| 2022-01-18 | $15.16 | $15.30 | $15.02 | $15.06 | 7,731,500 | — | — | — | — | — |
| 2022-01-14 | $14.90 | $15.26 | $14.86 | $15.22 | 5,774,000 | — | — | — | — | — |
| 2022-01-13 | $15.20 | $15.20 | $15.00 | $15.02 | 7,536,200 | — | — | — | — | — |
| 2022-01-12 | $15.31 | $15.32 | $15.13 | $15.17 | 7,871,300 | — | — | — | — | — |
| 2022-01-11 | $14.99 | $15.34 | $14.92 | $15.32 | 10,033,000 | — | — | — | — | — |
| 2022-01-10 | $14.77 | $15.01 | $14.58 | $15.01 | 13,554,200 | — | — | — | — | — |
| 2022-01-07 | $14.54 | $14.75 | $14.50 | $14.74 | 9,544,600 | — | — | — | — | — |
| 2022-01-06 | $14.56 | $14.62 | $14.29 | $14.50 | 10,487,500 | — | — | — | — | — |
| 2022-01-05 | $14.46 | $14.73 | $14.41 | $14.44 | 11,165,500 | — | — | — | — | — |
| 2022-01-04 | $14.28 | $14.46 | $14.23 | $14.37 | 12,555,400 | — | — | — | — | — |
| 2022-01-03 | $13.60 | $14.30 | $13.52 | $14.21 | 11,959,600 | — | — | — | — | — |
| 2021-12-31 | $13.60 | $13.71 | $13.52 | $13.53 | 8,010,300 | — | — | — | — | — |
| 2021-12-30 | $13.51 | $13.75 | $13.51 | $13.55 | 8,741,800 | — | — | — | — | — |
| 2021-12-29 | $13.56 | $13.66 | $13.50 | $13.56 | 9,130,800 | — | — | — | — | — |
| 2021-12-28 | $13.60 | $13.71 | $13.55 | $13.64 | 8,874,400 | — | — | — | — | — |
| 2021-12-27 | $13.62 | $13.80 | $13.56 | $13.67 | 11,435,800 | — | — | — | — | — |
| 2021-12-23 | $13.31 | $13.71 | $13.26 | $13.63 | 10,509,200 | — | — | — | — | — |
| 2021-12-22 | $13.04 | $13.33 | $13.01 | $13.25 | 9,021,300 | — | — | — | — | — |
| 2021-12-21 | $12.97 | $13.20 | $12.88 | $13.09 | 14,220,500 | — | — | — | — | — |
| 2021-12-20 | $12.87 | $12.91 | $12.54 | $12.76 | 9,329,800 | — | — | — | — | — |
| 2021-12-17 | $13.11 | $13.18 | $12.84 | $13.03 | 17,994,100 | — | — | — | — | — |
| 2021-12-16 | $12.87 | $13.20 | $12.82 | $13.02 | 9,422,000 | — | — | — | — | — |
| 2021-12-15 | $12.77 | $12.82 | $12.59 | $12.69 | 8,135,000 | — | — | — | — | — |
| 2021-12-14 | $12.55 | $13.15 | $12.55 | $12.81 | 10,521,700 | — | — | — | — | — |
| 2021-12-13 | $12.60 | $12.73 | $12.40 | $12.55 | 9,784,200 | — | — | — | — | — |
| 2021-12-10 | $12.62 | $12.92 | $12.57 | $12.70 | 8,719,900 | — | — | — | — | — |
| 2021-12-09 | $12.41 | $12.77 | $12.40 | $12.59 | 12,819,500 | — | — | — | — | — |
| 2021-12-08 | $12.47 | $12.52 | $12.38 | $12.43 | 7,675,100 | — | — | — | — | — |
| 2021-12-07 | $12.40 | $12.52 | $12.36 | $12.40 | 8,304,700 | — | — | — | — | — |
| 2021-12-06 | $12.30 | $12.61 | $12.26 | $12.44 | 12,643,100 | — | — | — | — | — |
| 2021-12-03 | $12.23 | $12.29 | $12.08 | $12.20 | 8,354,400 | — | — | — | — | — |
| 2021-12-02 | $12.12 | $12.36 | $11.96 | $12.20 | 11,967,000 | — | — | — | — | — |
| 2021-12-01 | $12.42 | $12.53 | $12.07 | $12.09 | 10,383,100 | — | — | — | — | — |
| 2021-11-30 | $12.47 | $12.59 | $12.23 | $12.31 | 20,023,600 | — | — | — | — | — |
| 2021-11-29 | $12.87 | $12.90 | $12.47 | $12.52 | 14,656,500 | — | — | — | — | — |
| 2021-11-26 | $12.85 | $12.89 | $12.57 | $12.75 | 11,436,000 | — | — | — | — | — |
| 2021-11-24 | $13.10 | $13.14 | $12.95 | $13.05 | 11,324,100 | — | — | — | — | — |
| 2021-11-23 | $13.19 | $13.29 | $13.09 | $13.16 | 7,892,200 | — | — | — | — | — |
| 2021-11-22 | $13.03 | $13.28 | $12.90 | $13.12 | 17,542,000 | — | — | — | $0.11 | — |
| 2021-11-19 | $13.33 | $13.37 | $13.08 | $13.08 | 10,763,900 | — | — | — | — | — |
| 2021-11-18 | $13.62 | $13.66 | $13.29 | $13.39 | 9,803,000 | — | — | — | — | — |
| 2021-11-17 | $13.89 | $13.97 | $13.64 | $13.65 | 11,916,800 | — | — | — | — | — |
| 2021-11-16 | $13.97 | $13.99 | $13.73 | $13.88 | 11,341,100 | — | — | — | — | — |
| 2021-11-15 | $14.16 | $14.17 | $13.87 | $13.90 | 12,551,500 | — | — | — | — | — |
| 2021-11-12 | $14.45 | $14.51 | $14.07 | $14.11 | 9,536,100 | — | — | — | — | — |
| 2021-11-11 | $14.54 | $14.65 | $14.42 | $14.46 | 6,687,500 | — | — | — | — | — |
| 2021-11-10 | $14.46 | $14.75 | $14.38 | $14.54 | 10,139,000 | — | — | — | — | — |
| 2021-11-09 | $14.72 | $14.74 | $14.41 | $14.57 | 11,010,000 | — | — | — | — | — |
| 2021-11-08 | $14.42 | $14.87 | $14.25 | $14.68 | 18,855,200 | — | — | — | — | — |
| 2021-11-05 | $13.75 | $13.99 | $13.48 | $13.73 | 13,090,800 | — | — | — | — | — |
| 2021-11-04 | $13.83 | $13.88 | $13.51 | $13.68 | 6,797,800 | — | — | — | — | — |
| 2021-11-03 | $13.80 | $13.96 | $13.72 | $13.90 | 6,325,800 | — | — | — | — | — |
| 2021-11-02 | $13.84 | $13.94 | $13.62 | $13.83 | 7,590,000 | — | — | — | — | — |
| 2021-11-01 | $13.37 | $13.94 | $13.37 | $13.82 | 7,497,700 | — | — | — | — | — |
| 2021-10-29 | $13.33 | $13.39 | $13.23 | $13.35 | 9,017,600 | — | — | — | — | — |
| 2021-10-28 | $13.15 | $13.42 | $13.10 | $13.33 | 9,916,200 | — | — | — | — | — |
| 2021-10-27 | $13.47 | $13.48 | $13.09 | $13.10 | 13,465,300 | — | — | — | — | — |
| 2021-10-26 | $13.84 | $13.89 | $13.47 | $13.48 | 7,995,500 | — | — | — | — | — |
| 2021-10-25 | $13.93 | $13.94 | $13.68 | $13.80 | 10,332,400 | — | — | — | — | — |
| 2021-10-22 | $14.01 | $14.10 | $13.91 | $13.94 | 3,719,500 | — | — | — | — | — |
| 2021-10-21 | $13.90 | $14.05 | $13.81 | $14.01 | 4,165,600 | — | — | — | — | — |
| 2021-10-20 | $13.63 | $14.05 | $13.62 | $13.99 | 7,193,500 | — | — | — | — | — |
| 2021-10-19 | $13.55 | $13.63 | $13.44 | $13.57 | 4,969,600 | — | — | — | — | — |
| 2021-10-18 | $13.45 | $13.52 | $13.21 | $13.49 | 8,644,100 | — | — | — | — | — |
| 2021-10-15 | $13.64 | $13.67 | $13.43 | $13.46 | 5,632,900 | — | — | — | — | — |
| 2021-10-14 | $13.45 | $13.66 | $13.45 | $13.48 | 5,379,500 | — | — | — | — | — |
| 2021-10-13 | $13.45 | $13.56 | $13.35 | $13.37 | 4,642,500 | — | — | — | — | — |
| 2021-10-12 | $13.62 | $13.69 | $13.36 | $13.46 | 5,908,200 | — | — | — | — | — |
| 2021-10-11 | $13.64 | $13.87 | $13.59 | $13.61 | 5,129,200 | — | — | — | — | — |
| 2021-10-08 | $13.69 | $13.83 | $13.60 | $13.63 | 4,399,300 | — | — | — | — | — |
| 2021-10-07 | $13.55 | $13.81 | $13.54 | $13.63 | 4,882,000 | — | — | — | — | — |
| 2021-10-06 | $13.40 | $13.58 | $13.31 | $13.44 | 7,980,600 | — | — | — | — | — |
| 2021-10-05 | $13.35 | $13.67 | $13.32 | $13.50 | 8,878,600 | — | — | — | — | — |
| 2021-10-04 | $13.76 | $13.78 | $13.31 | $13.43 | 7,955,500 | — | — | — | — | — |
| 2021-10-01 | $13.56 | $13.73 | $13.46 | $13.60 | 7,078,400 | — | — | — | — | — |
| 2021-09-30 | $13.92 | $13.99 | $13.48 | $13.55 | 9,110,100 | — | — | — | — | — |
| 2021-09-29 | $13.68 | $13.95 | $13.61 | $13.86 | 4,922,000 | — | — | — | — | — |
| 2021-09-28 | $13.82 | $13.95 | $13.65 | $13.70 | 9,768,000 | — | — | — | — | — |
| 2021-09-27 | $13.47 | $13.88 | $13.43 | $13.82 | 8,620,500 | — | — | — | — | — |
| 2021-09-24 | $13.31 | $13.47 | $13.28 | $13.38 | 3,741,100 | — | — | — | — | — |
| 2021-09-23 | $13.30 | $13.50 | $13.22 | $13.34 | 6,912,900 | — | — | — | — | — |
| 2021-09-22 | $13.36 | $13.49 | $13.24 | $13.25 | 5,823,300 | — | — | — | — | — |
| 2021-09-21 | $13.41 | $13.55 | $13.22 | $13.28 | 6,044,700 | — | — | — | — | — |
| 2021-09-20 | $13.44 | $13.54 | $13.20 | $13.33 | 10,547,700 | — | — | — | — | — |
| 2021-09-17 | $13.55 | $13.71 | $13.51 | $13.57 | 22,841,200 | — | — | — | — | — |
| 2021-09-16 | $13.74 | $13.85 | $13.56 | $13.69 | 5,252,400 | — | — | — | — | — |
| 2021-09-15 | $13.62 | $13.78 | $13.60 | $13.73 | 5,965,200 | — | — | — | — | — |
| 2021-09-14 | $14.00 | $14.04 | $13.64 | $13.68 | 6,480,200 | — | — | — | — | — |
| 2021-09-13 | $13.85 | $14.06 | $13.78 | $13.92 | 9,028,200 | — | — | — | — | — |
| 2021-09-10 | $14.37 | $14.38 | $13.77 | $13.80 | 10,822,500 | — | — | — | — | — |
| 2021-09-09 | $14.52 | $14.52 | $14.21 | $14.29 | 7,198,000 | — | — | — | — | — |
| 2021-09-08 | $14.57 | $14.61 | $14.38 | $14.55 | 4,410,300 | — | — | — | — | — |
| 2021-09-07 | $14.86 | $14.91 | $14.55 | $14.66 | 5,517,600 | — | — | — | — | — |
| 2021-09-03 | $15.01 | $15.19 | $14.87 | $14.89 | 5,536,300 | — | — | — | — | — |
| 2021-09-02 | $14.55 | $15.14 | $14.55 | $15.13 | 6,633,100 | — | — | — | — | — |
| 2021-09-01 | $14.62 | $14.65 | $14.43 | $14.59 | 19,478,200 | — | — | — | — | — |
| 2021-08-31 | $14.35 | $14.64 | $14.32 | $14.63 | 10,442,400 | — | — | — | — | — |
| 2021-08-30 | $14.33 | $14.52 | $14.30 | $14.41 | 6,625,900 | — | — | — | — | — |
| 2021-08-27 | $14.32 | $14.47 | $14.29 | $14.37 | 5,343,900 | — | — | — | — | — |
| 2021-08-26 | $14.52 | $14.53 | $14.16 | $14.29 | 5,222,900 | — | — | — | — | — |
| 2021-08-25 | $14.58 | $14.58 | $14.40 | $14.52 | 5,767,500 | — | — | — | — | — |
| 2021-08-24 | $14.77 | $14.86 | $14.63 | $14.66 | 6,507,600 | — | — | — | — | — |
| 2021-08-23 | $14.63 | $14.89 | $14.56 | $14.76 | 7,145,200 | — | — | — | $0.11 | — |
| 2021-08-20 | $14.61 | $14.86 | $14.59 | $14.69 | 7,276,900 | — | — | — | — | — |
| 2021-08-19 | $14.65 | $14.86 | $14.62 | $14.73 | 6,676,400 | — | — | — | — | — |
| 2021-08-18 | $14.73 | $15.06 | $14.71 | $14.79 | 7,691,500 | — | — | — | — | — |
| 2021-08-17 | $14.83 | $14.87 | $14.45 | $14.77 | 5,207,800 | — | — | — | — | — |
| 2021-08-16 | $14.92 | $15.00 | $14.76 | $14.91 | 3,988,900 | — | — | — | — | — |
| 2021-08-13 | $14.97 | $15.05 | $14.85 | $14.95 | 3,650,700 | — | — | — | — | — |
| 2021-08-12 | $14.87 | $15.07 | $14.74 | $14.95 | 5,582,300 | — | — | — | — | — |
| 2021-08-11 | $15.16 | $15.16 | $14.75 | $14.82 | 7,793,200 | — | — | — | — | — |
| 2021-08-10 | $15.05 | $15.25 | $14.77 | $15.11 | 8,887,400 | — | — | — | — | — |
| 2021-08-09 | $14.67 | $15.17 | $14.43 | $15.10 | 15,511,800 | — | — | — | — | — |
| 2021-08-06 | $14.06 | $14.26 | $13.90 | $14.25 | 9,498,000 | — | — | — | — | — |
| 2021-08-05 | $13.78 | $13.94 | $13.73 | $13.93 | 8,143,300 | — | — | — | — | — |
| 2021-08-04 | $14.01 | $14.18 | $13.68 | $13.76 | 10,168,600 | — | — | — | — | — |
| 2021-08-03 | $14.24 | $14.32 | $13.89 | $14.19 | 4,935,700 | — | — | — | — | — |
| 2021-08-02 | $14.13 | $14.37 | $14.08 | $14.23 | 5,854,700 | — | — | — | — | — |
| 2021-07-30 | $14.33 | $14.43 | $13.98 | $14.07 | 6,902,900 | — | — | — | — | — |
| 2021-07-29 | $14.64 | $14.68 | $14.26 | $14.29 | 5,356,700 | — | — | — | — | — |
| 2021-07-28 | $13.87 | $14.38 | $13.83 | $14.23 | 6,726,900 | — | — | — | — | — |
| 2021-07-27 | $13.81 | $13.95 | $13.70 | $13.91 | 5,219,300 | — | — | — | — | — |
| 2021-07-26 | $13.87 | $14.06 | $13.78 | $13.84 | 3,965,000 | — | — | — | — | — |
| 2021-07-23 | $13.99 | $13.99 | $13.80 | $13.92 | 3,575,700 | — | — | — | — | — |
| 2021-07-22 | $13.96 | $13.98 | $13.77 | $13.85 | 4,225,600 | — | — | — | — | — |
| 2021-07-21 | $13.96 | $14.12 | $13.90 | $14.06 | 4,750,100 | — | — | — | — | — |
| 2021-07-20 | $13.62 | $13.97 | $13.60 | $13.89 | 9,471,600 | — | — | — | — | — |
| 2021-07-19 | $13.60 | $13.68 | $13.24 | $13.60 | 8,495,500 | — | — | — | — | — |
| 2021-07-16 | $13.87 | $13.91 | $13.74 | $13.76 | 4,793,800 | — | — | — | — | — |
| 2021-07-15 | $14.03 | $14.18 | $13.83 | $13.88 | 4,839,500 | — | — | — | — | — |
| 2021-07-14 | $13.93 | $14.16 | $13.89 | $14.07 | 5,894,400 | — | — | — | — | — |
| 2021-07-13 | $14.21 | $14.25 | $13.83 | $13.92 | 8,955,700 | — | — | — | — | — |
| 2021-07-12 | $14.19 | $14.27 | $14.05 | $14.18 | 4,981,200 | — | — | — | — | — |
| 2021-07-09 | $13.95 | $14.43 | $13.92 | $14.31 | 7,715,000 | — | — | — | — | — |
| 2021-07-08 | $13.92 | $14.00 | $13.75 | $13.78 | 6,935,300 | — | — | — | — | — |
| 2021-07-07 | $14.21 | $14.22 | $13.92 | $14.03 | 7,370,500 | — | — | — | — | — |
| 2021-07-06 | $14.71 | $14.75 | $14.17 | $14.19 | 7,876,900 | — | — | — | — | — |
| 2021-07-02 | $14.81 | $14.82 | $14.45 | $14.71 | 5,730,100 | — | — | — | — | — |
| 2021-07-01 | $14.38 | $14.77 | $14.38 | $14.75 | 6,228,800 | — | — | — | — | — |
| 2021-06-30 | $14.52 | $14.54 | $14.27 | $14.29 | 6,822,000 | — | — | — | — | — |
| 2021-06-29 | $14.38 | $14.56 | $14.31 | $14.52 | 5,006,400 | — | — | — | — | — |
| 2021-06-28 | $14.56 | $14.60 | $14.30 | $14.38 | 4,641,700 | — | — | — | — | — |
| 2021-06-25 | $14.39 | $14.63 | $14.34 | $14.57 | 7,602,100 | — | — | — | — | — |
| 2021-06-24 | $14.25 | $14.42 | $14.13 | $14.36 | 5,848,400 | — | — | — | — | — |
| 2021-06-23 | $14.28 | $14.32 | $14.11 | $14.17 | 4,820,800 | — | — | — | — | — |
| 2021-06-22 | $14.40 | $14.40 | $14.11 | $14.22 | 6,502,500 | — | — | — | — | — |
| 2021-06-21 | $14.24 | $14.38 | $14.11 | $14.35 | 6,775,300 | — | — | — | — | — |
| 2021-06-18 | $14.64 | $14.64 | $14.20 | $14.26 | 12,943,900 | — | — | — | — | — |
| 2021-06-17 | $15.13 | $15.18 | $14.60 | $14.67 | 12,277,900 | — | — | — | — | — |
| 2021-06-16 | $15.44 | $15.48 | $15.11 | $15.22 | 5,857,900 | — | — | — | — | — |
| 2021-06-15 | $15.61 | $15.68 | $15.12 | $15.30 | 6,926,700 | — | — | — | — | — |
| 2021-06-14 | $15.73 | $15.79 | $15.56 | $15.63 | 4,292,100 | — | — | — | — | — |
| 2021-06-11 | $15.76 | $15.79 | $15.63 | $15.73 | 4,135,400 | — | — | — | — | — |
| 2021-06-10 | $15.46 | $15.92 | $15.41 | $15.79 | 7,259,900 | — | — | — | — | — |
| 2021-06-09 | $15.48 | $15.56 | $15.40 | $15.45 | 4,976,900 | — | — | — | — | — |
| 2021-06-08 | $15.42 | $15.57 | $15.23 | $15.49 | 5,362,800 | — | — | — | — | — |
| 2021-06-07 | $15.39 | $15.46 | $15.27 | $15.39 | 5,966,900 | — | — | — | — | — |
| 2021-06-04 | $15.43 | $15.48 | $15.27 | $15.39 | 5,124,800 | — | — | — | — | — |
| 2021-06-03 | $15.44 | $15.54 | $15.37 | $15.41 | 5,189,900 | — | — | — | — | — |
| 2021-06-02 | $15.26 | $15.56 | $15.12 | $15.46 | 6,202,300 | — | — | — | — | — |
| 2021-06-01 | $15.26 | $15.38 | $15.16 | $15.26 | 5,468,000 | — | — | — | — | — |
| 2021-05-28 | $15.20 | $15.33 | $15.11 | $15.24 | 4,537,300 | — | — | — | — | — |
| 2021-05-27 | $15.17 | $15.27 | $15.08 | $15.14 | 10,649,200 | — | — | — | — | — |
| 2021-05-26 | $15.01 | $15.18 | $14.87 | $15.16 | 5,402,900 | — | — | — | — | — |
| 2021-05-25 | $15.32 | $15.34 | $14.93 | $14.98 | 7,633,700 | — | — | — | — | — |
| 2021-05-24 | $15.37 | $15.54 | $15.29 | $15.36 | 9,096,700 | — | — | — | — | — |
| 2021-05-21 | $15.50 | $15.65 | $15.29 | $15.31 | 10,763,900 | — | — | — | $0.11 | — |
| 2021-05-20 | $15.54 | $15.71 | $15.37 | $15.59 | 11,514,200 | — | — | — | — | — |
| 2021-05-19 | $15.95 | $15.95 | $15.45 | $15.50 | 11,168,000 | — | — | — | — | — |
| 2021-05-18 | $16.10 | $16.15 | $15.80 | $16.05 | 8,309,300 | — | — | — | — | — |
| 2021-05-17 | $15.98 | $16.29 | $15.95 | $16.15 | 14,821,600 | — | — | — | — | — |
| 2021-05-14 | $16.03 | $16.10 | $15.75 | $16.00 | 9,219,600 | — | — | — | — | — |
| 2021-05-13 | $15.56 | $16.05 | $15.55 | $15.93 | 10,777,000 | — | — | — | — | — |
| 2021-05-12 | $15.20 | $15.86 | $15.17 | $15.72 | 20,028,300 | — | — | — | — | — |
| 2021-05-11 | $14.94 | $15.50 | $14.85 | $15.14 | 11,072,400 | — | — | — | — | — |
| 2021-05-10 | $14.98 | $15.48 | $14.80 | $15.04 | 30,043,800 | — | — | — | — | — |
| 2021-05-07 | $13.82 | $14.10 | $13.78 | $14.08 | 12,729,300 | — | — | — | — | — |
| 2021-05-06 | $13.62 | $13.94 | $13.44 | $13.93 | 12,012,000 | — | — | — | — | — |
| 2021-05-05 | $13.40 | $13.70 | $13.30 | $13.64 | 12,021,800 | — | — | — | — | — |
| 2021-05-04 | $13.49 | $13.64 | $13.26 | $13.40 | 10,607,900 | — | — | — | — | — |
| 2021-05-03 | $13.26 | $13.55 | $13.19 | $13.50 | 6,551,900 | — | — | — | — | — |
| 2021-04-30 | $13.40 | $13.52 | $13.26 | $13.30 | 6,979,700 | — | — | — | — | — |
| 2021-04-29 | $13.55 | $13.66 | $13.23 | $13.36 | 7,950,900 | — | — | — | — | — |
| 2021-04-28 | $13.33 | $13.52 | $13.28 | $13.46 | 6,341,300 | — | — | — | — | — |
| 2021-04-27 | $13.52 | $13.59 | $13.19 | $13.28 | 17,598,900 | — | — | — | — | — |
| 2021-04-26 | $13.40 | $13.68 | $13.39 | $13.55 | 5,775,400 | — | — | — | — | — |
| 2021-04-23 | $13.38 | $13.46 | $13.22 | $13.36 | 4,862,600 | — | — | — | — | — |
| 2021-04-22 | $13.31 | $13.60 | $13.29 | $13.36 | 7,805,500 | — | — | — | — | — |
| 2021-04-21 | $13.05 | $13.31 | $12.99 | $13.30 | 7,782,000 | — | — | — | — | — |
| 2021-04-20 | $13.16 | $13.21 | $12.97 | $13.11 | 8,633,800 | — | — | — | — | — |
| 2021-04-19 | $13.40 | $13.53 | $13.22 | $13.25 | 8,939,800 | — | — | — | — | — |
| 2021-04-16 | $13.39 | $13.47 | $13.13 | $13.40 | 7,869,100 | — | — | — | — | — |
| 2021-04-15 | $13.22 | $13.43 | $13.15 | $13.28 | 7,554,500 | — | — | — | — | — |
| 2021-04-14 | $13.02 | $13.36 | $13.01 | $13.21 | 8,852,900 | — | — | — | — | — |
| 2021-04-13 | $13.24 | $13.30 | $12.94 | $12.97 | 11,636,100 | — | — | — | — | — |
| 2021-04-12 | $13.43 | $13.44 | $13.20 | $13.26 | 7,928,700 | — | — | — | — | — |
| 2021-04-09 | $13.30 | $13.41 | $13.21 | $13.40 | 9,011,400 | — | — | — | — | — |
| 2021-04-08 | $13.41 | $13.49 | $13.11 | $13.29 | 12,121,100 | — | — | — | — | — |
| 2021-04-07 | $13.87 | $13.88 | $13.36 | $13.39 | 17,606,400 | — | — | — | — | — |
| 2021-04-06 | $13.95 | $14.10 | $13.79 | $13.83 | 7,906,700 | — | — | — | — | — |
| 2021-04-05 | $13.92 | $14.16 | $13.86 | $14.05 | 7,957,600 | — | — | — | — | — |
| 2021-04-01 | $13.96 | $14.08 | $13.86 | $13.90 | 7,053,700 | — | — | — | — | — |
| 2021-03-31 | $14.10 | $14.28 | $13.89 | $13.97 | 13,875,800 | — | — | — | — | — |
| 2021-03-30 | $14.29 | $14.32 | $13.95 | $14.15 | 11,407,800 | — | — | — | — | — |
| 2021-03-29 | $14.27 | $14.42 | $14.17 | $14.32 | 6,174,200 | — | — | — | — | — |
| 2021-03-26 | $14.07 | $14.44 | $14.02 | $14.36 | 6,336,200 | — | — | — | — | — |
| 2021-03-25 | $14.15 | $14.15 | $13.92 | $14.02 | 10,229,300 | — | — | — | — | — |
| 2021-03-24 | $14.15 | $14.22 | $13.94 | $14.01 | 9,597,100 | — | — | — | — | — |
| 2021-03-23 | $14.75 | $14.75 | $14.12 | $14.17 | 8,881,200 | — | — | — | — | — |
| 2021-03-22 | $14.91 | $14.94 | $14.63 | $14.79 | 7,739,000 | — | — | — | — | — |
| 2021-03-19 | $14.66 | $14.88 | $14.53 | $14.78 | 11,373,700 | — | — | — | — | — |
| 2021-03-18 | $14.97 | $15.03 | $14.50 | $14.59 | 9,875,100 | — | — | — | — | — |
| 2021-03-17 | $14.43 | $15.10 | $14.42 | $15.08 | 10,784,500 | — | — | — | — | — |
| 2021-03-16 | $14.67 | $14.73 | $14.44 | $14.53 | 10,558,600 | — | — | — | — | — |
| 2021-03-15 | $14.27 | $14.69 | $14.23 | $14.67 | 9,913,700 | — | — | — | — | — |
| 2021-03-12 | $14.07 | $14.39 | $13.99 | $14.36 | 7,784,400 | — | — | — | — | — |
| 2021-03-11 | $14.13 | $14.22 | $13.92 | $14.10 | 8,355,300 | — | — | — | — | — |
| 2021-03-10 | $14.05 | $14.23 | $13.83 | $14.06 | 8,696,600 | — | — | — | — | — |
| 2021-03-09 | $13.93 | $14.22 | $13.71 | $13.91 | 10,908,800 | — | — | — | — | — |
| 2021-03-08 | $13.76 | $14.05 | $13.68 | $13.83 | 11,899,600 | — | — | — | — | — |
| 2021-03-05 | $13.69 | $13.99 | $13.36 | $13.91 | 13,295,300 | — | — | — | — | — |
| 2021-03-04 | $13.67 | $13.80 | $13.31 | $13.59 | 18,720,700 | — | — | — | — | — |
| 2021-03-03 | $14.17 | $14.24 | $13.53 | $13.88 | 24,164,100 | — | — | — | — | — |
| 2021-03-02 | $14.55 | $14.70 | $14.14 | $14.29 | 16,236,600 | — | — | — | — | — |
| 2021-03-01 | $15.05 | $15.30 | $14.62 | $14.72 | 11,907,400 | — | — | — | — | — |
| 2021-02-26 | $14.93 | $15.00 | $14.56 | $14.85 | 15,769,600 | — | — | — | — | — |
| 2021-02-25 | $15.29 | $15.38 | $14.86 | $15.05 | 16,272,400 | — | — | — | — | — |
| 2021-02-24 | $15.33 | $15.47 | $14.94 | $15.30 | 15,465,600 | — | — | — | — | — |
| 2021-02-23 | $15.74 | $15.77 | $14.93 | $15.22 | 21,414,400 | — | — | — | — | — |
| 2021-02-22 | $16.55 | $16.80 | $15.49 | $15.50 | 39,361,600 | — | — | — | — | — |
| 2021-02-19 | $18.22 | $18.48 | $18.16 | $18.21 | 10,868,900 | — | — | — | — | — |
| 2021-02-18 | $18.61 | $18.68 | $18.25 | $18.27 | 6,811,400 | — | — | — | — | — |
| 2021-02-17 | $18.28 | $18.55 | $18.17 | $18.52 | 4,683,800 | — | — | — | — | — |
| 2021-02-16 | $18.35 | $18.39 | $18.09 | $18.34 | 5,009,000 | — | — | — | — | — |
| 2021-02-12 | $18.10 | $18.40 | $18.03 | $18.24 | 4,469,300 | — | — | — | — | — |
| 2021-02-11 | $18.22 | $18.44 | $18.07 | $18.24 | 5,498,100 | — | — | — | — | — |
| 2021-02-10 | $18.53 | $18.67 | $18.21 | $18.39 | 7,291,000 | — | — | — | — | — |
| 2021-02-09 | $17.85 | $18.55 | $17.84 | $18.47 | 6,575,100 | — | — | — | — | — |
| 2021-02-08 | $17.99 | $18.04 | $17.72 | $18.00 | 7,331,800 | — | — | — | — | — |
| 2021-02-05 | $18.02 | $18.08 | $17.64 | $17.90 | 7,864,600 | — | — | — | — | — |
| 2021-02-04 | $18.11 | $18.28 | $17.71 | $18.00 | 7,266,600 | — | — | — | — | — |
| 2021-02-03 | $17.30 | $18.38 | $17.30 | $18.09 | 15,935,500 | — | — | — | — | — |
| 2021-02-02 | $17.57 | $17.75 | $17.36 | $17.38 | 9,194,000 | — | — | — | — | — |
| 2021-02-01 | $17.15 | $17.58 | $17.03 | $17.45 | 8,954,900 | — | — | — | — | — |
| 2021-01-29 | $17.25 | $17.58 | $16.90 | $16.99 | 8,256,100 | — | — | — | — | — |
| 2021-01-28 | $16.90 | $17.45 | $16.84 | $17.19 | 9,215,200 | — | — | — | — | — |
| 2021-01-27 | $17.00 | $17.17 | $16.61 | $16.86 | 14,517,700 | — | — | — | — | — |
| 2021-01-26 | $17.20 | $17.36 | $17.08 | $17.09 | 5,968,700 | — | — | — | — | — |
| 2021-01-25 | $17.26 | $17.40 | $17.13 | $17.23 | 9,460,100 | — | — | — | — | — |
| 2021-01-22 | $17.24 | $17.52 | $17.10 | $17.43 | 5,726,600 | — | — | — | — | — |
| 2021-01-21 | $17.36 | $17.62 | $16.80 | $17.31 | 13,894,600 | — | — | — | — | — |
| 2021-01-20 | $17.45 | $17.71 | $17.31 | $17.69 | 9,953,100 | — | — | — | — | — |
| 2021-01-19 | $17.26 | $17.56 | $17.08 | $17.44 | 10,847,200 | — | — | — | — | — |
| 2021-01-15 | $17.11 | $17.20 | $16.73 | $17.05 | 19,765,000 | — | — | — | — | — |
| 2021-01-14 | $18.34 | $18.36 | $16.75 | $17.31 | 44,993,200 | — | — | — | — | — |
| 2021-01-13 | $18.27 | $18.71 | $18.20 | $18.40 | 9,185,900 | — | — | — | — | — |
| 2021-01-12 | $18.45 | $18.67 | $18.20 | $18.24 | 7,689,400 | — | — | — | — | — |
| 2021-01-11 | $18.20 | $18.66 | $18.12 | $18.47 | 6,845,900 | — | — | — | — | — |
| 2021-01-08 | $18.42 | $18.60 | $18.03 | $18.30 | 6,893,300 | — | — | — | — | — |
| 2021-01-07 | $18.52 | $18.69 | $18.36 | $18.52 | 7,195,100 | — | — | — | — | — |
| 2021-01-06 | $18.17 | $18.68 | $18.10 | $18.49 | 8,625,100 | — | — | — | — | — |
| 2021-01-05 | $18.49 | $18.61 | $17.81 | $18.10 | 12,217,800 | — | — | — | — | — |
| 2021-01-04 | $18.66 | $18.77 | $18.21 | $18.54 | 12,215,600 | — | — | — | — | — |
| 2020-12-31 | $18.22 | $18.86 | $18.03 | $18.74 | 14,376,000 | — | — | — | — | — |
| 2020-12-30 | $17.61 | $18.18 | $17.58 | $18.13 | 10,332,300 | — | — | — | — | — |
| 2020-12-29 | $17.66 | $17.80 | $17.52 | $17.75 | 4,811,800 | — | — | — | — | — |
| 2020-12-28 | $17.86 | $17.88 | $17.62 | $17.74 | 4,933,900 | — | — | — | — | — |
| 2020-12-24 | $17.80 | $17.92 | $17.67 | $17.77 | 1,946,600 | — | — | — | — | — |
| 2020-12-23 | $17.75 | $18.04 | $17.66 | $17.88 | 6,303,400 | — | — | — | — | — |
| 2020-12-22 | $17.43 | $17.84 | $17.27 | $17.74 | 11,405,800 | — | — | — | — | — |
| 2020-12-21 | $17.40 | $17.55 | $17.25 | $17.39 | 14,799,800 | — | — | — | — | — |
| 2020-12-18 | $17.70 | $17.80 | $17.52 | $17.75 | 18,226,300 | — | — | — | — | — |
| 2020-12-17 | $17.75 | $17.89 | $17.55 | $17.72 | 14,485,000 | — | — | — | — | — |
| 2020-12-16 | $17.62 | $18.27 | $17.56 | $17.86 | 17,203,500 | — | — | — | — | — |
| 2020-12-15 | $17.40 | $17.87 | $17.20 | $17.73 | 13,060,700 | — | — | — | — | — |
| 2020-12-14 | $17.34 | $17.53 | $17.08 | $17.33 | 16,694,100 | — | — | — | — | — |
| 2020-12-11 | $17.50 | $17.75 | $17.08 | $17.34 | 15,842,700 | — | — | — | — | — |
| 2020-12-10 | $17.32 | $17.85 | $17.30 | $17.69 | 9,422,500 | — | — | — | — | — |
| 2020-12-09 | $17.85 | $17.98 | $17.50 | $17.52 | 12,701,900 | — | — | — | — | — |
| 2020-12-08 | $17.41 | $17.93 | $17.41 | $17.84 | 9,303,100 | — | — | — | — | — |
| 2020-12-07 | $17.61 | $18.00 | $17.52 | $17.57 | 10,008,700 | — | — | — | — | — |
| 2020-12-04 | $17.33 | $17.70 | $17.25 | $17.60 | 15,946,900 | — | — | — | — | — |
| 2020-12-03 | $17.14 | $17.47 | $16.94 | $17.37 | 16,848,400 | — | — | — | — | — |
| 2020-12-02 | $16.93 | $17.27 | $16.84 | $17.13 | 22,173,200 | — | — | — | — | — |
| 2020-12-01 | $16.88 | $17.15 | $16.74 | $17.01 | 15,392,500 | — | — | — | — | — |
| 2020-11-30 | $17.03 | $17.16 | $16.80 | $16.82 | 21,166,300 | — | — | — | — | — |
| 2020-11-27 | $17.10 | $17.37 | $16.90 | $17.05 | 11,024,700 | — | — | — | — | — |
| 2020-11-25 | $16.68 | $17.31 | $16.55 | $17.07 | 15,353,800 | — | — | — | — | — |
| 2020-11-24 | $16.74 | $17.00 | $16.29 | $16.90 | 23,106,200 | — | — | — | — | — |
| 2020-11-23 | $17.24 | $17.25 | $16.50 | $16.77 | 20,718,000 | — | — | — | — | — |
| 2020-11-20 | $18.40 | $18.42 | $17.00 | $17.13 | 38,015,400 | — | — | — | — | — |
| 2020-11-19 | $16.00 | $18.20 | $15.99 | $18.11 | 35,794,100 | — | — | — | — | — |
| 2020-11-18 | $16.46 | $16.99 | $15.95 | $16.19 | 31,517,400 | — | — | — | — | — |
| 2020-11-17 | $15.39 | $17.93 | $15.30 | $16.34 | 60,532,900 | — | — | — | — | — |
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.