Blue Owl Capital Inc - Class A (OWL) Exchange: NYSE
Data as of Oct. 6, 2025
$18.84 ($-0.51) -2.64%
Blue Owl Capital Inc - Class A - Daily Information
Click for more stock information on Blue Owl Capital Inc - Class A.| Daily Information | Data |
|---|---|
| Date | Oct. 6, 2025 |
| Open | $18.89 |
| Previous Close | $18.84 |
| High | $18.97 |
| Low | $18.12 |
| Adjusted Open | $18.89 |
| Previous Adjusted Close | $18.84 |
| Adjusted High | $18.97 |
| Adjusted Low | $18.12 |
About Blue Owl Capital Inc - Class A (OWL)
Altimar Acquisition Corp - Units (1 Ord Share Class A & 1/3 War)
Invest in Blue Owl Capital Inc - Class A (OWL)
Historical Stock Data for Blue Owl Capital Inc - Class A (OWL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | $18.89 | $18.97 | $18.12 | $18.84 | $18.84 | 12,142,119 |
| 2025-07-31 | $19.95 | $20.05 | $18.93 | $19.35 | $19.35 | 14,257,929 |
| 2025-07-30 | $20.00 | $20.06 | $19.41 | $19.51 | $19.51 | 5,979,804 |
| 2025-07-29 | $19.97 | $20.02 | $19.54 | $19.85 | $19.85 | 5,295,952 |
| 2025-07-28 | $20.00 | $20.14 | $19.72 | $19.81 | $19.81 | 4,845,061 |
| 2025-07-25 | $20.28 | $20.30 | $19.58 | $20.02 | $20.02 | 8,932,047 |
| 2025-07-24 | $20.49 | $20.68 | $20.29 | $20.31 | $20.31 | 4,601,783 |
| 2025-07-23 | $20.09 | $20.44 | $19.93 | $20.42 | $20.42 | 8,360,962 |
| 2025-07-22 | $20.08 | $20.16 | $19.74 | $19.95 | $19.95 | 6,539,064 |
| 2025-07-21 | $20.70 | $20.90 | $20.00 | $20.02 | $20.02 | 5,036,603 |
| 2025-07-18 | $20.81 | $20.99 | $20.41 | $20.61 | $20.61 | 7,204,425 |
| 2025-07-17 | $20.18 | $21.08 | $20.16 | $20.80 | $20.80 | 12,182,438 |
| 2025-07-16 | $19.01 | $20.19 | $18.95 | $20.18 | $20.18 | 10,879,482 |
| 2025-07-15 | $19.36 | $19.40 | $18.81 | $18.81 | $18.81 | 6,614,714 |
| 2025-07-14 | $19.00 | $19.35 | $18.82 | $19.23 | $19.23 | 7,159,521 |
| 2025-07-11 | $19.34 | $19.46 | $18.90 | $18.91 | $18.91 | 6,197,122 |
| 2025-07-10 | $19.47 | $19.92 | $19.40 | $19.60 | $19.60 | 5,926,610 |
| 2025-07-09 | $19.48 | $19.59 | $19.33 | $19.44 | $19.44 | 3,692,970 |
| 2025-07-08 | $19.41 | $19.57 | $19.24 | $19.36 | $19.36 | 4,719,406 |
| 2025-07-07 | $19.42 | $19.65 | $19.04 | $19.31 | $19.31 | 5,374,047 |
| 2025-07-03 | $19.54 | $19.78 | $19.46 | $19.57 | $19.57 | 3,902,175 |
| 2025-07-02 | $19.24 | $19.47 | $19.15 | $19.40 | $19.40 | 6,214,399 |
| 2025-07-01 | $19.07 | $19.26 | $18.80 | $19.22 | $19.22 | 7,725,702 |
| 2025-06-30 | $19.57 | $19.75 | $19.14 | $19.21 | $19.21 | 9,542,924 |
| 2025-06-27 | $19.31 | $19.78 | $19.09 | $19.45 | $19.45 | 14,785,872 |
| 2025-06-26 | $19.14 | $19.57 | $19.07 | $19.19 | $19.19 | 7,735,434 |
| 2025-06-25 | $19.16 | $19.22 | $18.99 | $19.03 | $19.03 | 3,807,754 |
| 2025-06-24 | $18.88 | $19.15 | $18.72 | $19.11 | $19.11 | 5,926,945 |
| 2025-06-23 | $18.58 | $18.75 | $18.08 | $18.57 | $18.57 | 5,456,851 |
| 2025-06-20 | $18.81 | $18.91 | $18.65 | $18.71 | $18.71 | 9,348,708 |
| 2025-06-18 | $18.51 | $18.97 | $18.51 | $18.67 | $18.67 | 7,392,196 |
| 2025-06-17 | $18.76 | $18.80 | $18.43 | $18.58 | $18.58 | 6,181,369 |
| 2025-06-16 | $18.90 | $19.24 | $18.84 | $18.88 | $18.88 | 5,346,823 |
| 2025-06-13 | $18.92 | $19.00 | $18.59 | $18.70 | $18.70 | 5,576,869 |
| 2025-06-12 | $18.93 | $19.22 | $18.84 | $19.22 | $19.22 | 5,229,202 |
| 2025-06-11 | $19.19 | $19.44 | $19.11 | $19.17 | $19.17 | 7,369,800 |
| 2025-06-10 | $19.26 | $19.33 | $18.86 | $19.06 | $19.06 | 7,698,775 |
| 2025-06-09 | $19.38 | $19.42 | $19.10 | $19.19 | $19.19 | 6,563,433 |
| 2025-06-06 | $19.33 | $19.47 | $19.13 | $19.26 | $19.26 | 7,109,646 |
| 2025-06-05 | $18.96 | $19.15 | $18.85 | $19.02 | $19.02 | 11,555,779 |
| 2025-06-04 | $18.95 | $19.15 | $18.82 | $19.03 | $19.03 | 11,308,419 |
| 2025-06-03 | $18.64 | $18.81 | $18.34 | $18.73 | $18.73 | 7,634,469 |
| 2025-06-02 | $18.65 | $18.71 | $18.18 | $18.55 | $18.55 | 14,527,167 |
| 2025-05-30 | $18.67 | $18.78 | $18.30 | $18.68 | $18.68 | 8,396,088 |
| 2025-05-29 | $19.00 | $19.05 | $18.60 | $18.75 | $18.75 | 5,967,388 |
| 2025-05-28 | $18.75 | $18.94 | $18.56 | $18.78 | $18.78 | 4,667,952 |
| 2025-05-27 | $18.65 | $18.84 | $18.38 | $18.72 | $18.72 | 7,084,509 |
| 2025-05-23 | $17.74 | $18.35 | $17.74 | $18.27 | $18.27 | 4,309,295 |
| 2025-05-22 | $18.10 | $18.41 | $17.94 | $18.23 | $18.23 | 7,615,429 |
| 2025-05-21 | $18.84 | $18.85 | $18.08 | $18.13 | $18.13 | 9,362,993 |
| 2025-05-20 | $19.51 | $19.57 | $18.94 | $19.05 | $19.05 | 10,552,210 |
| 2025-05-19 | $18.99 | $19.50 | $18.95 | $19.41 | $19.41 | 5,663,406 |
| 2025-05-16 | $19.35 | $19.51 | $19.19 | $19.49 | $19.49 | 4,922,549 |
| 2025-05-15 | $19.74 | $19.88 | $19.25 | $19.32 | $19.32 | 9,924,849 |
| 2025-05-14 | $19.81 | $20.00 | $19.72 | $19.98 | $19.98 | 5,950,121 |
| 2025-05-13 | $19.73 | $20.26 | $19.61 | $19.97 | $19.75 | 7,317,962 |
| 2025-05-12 | $19.73 | $20.09 | $19.44 | $19.64 | $19.42 | 7,756,289 |
| 2025-05-09 | $18.60 | $18.86 | $18.43 | $18.48 | $18.48 | 4,002,100 |
| 2025-05-08 | $18.50 | $18.81 | $18.32 | $18.54 | $18.54 | 4,829,880 |
| 2025-05-07 | $17.86 | $18.15 | $17.77 | $18.09 | $18.09 | 6,643,072 |
| 2025-05-06 | $18.16 | $18.45 | $17.84 | $17.85 | $17.85 | 8,775,657 |
| 2025-05-05 | $18.22 | $18.71 | $18.22 | $18.46 | $18.46 | 7,285,594 |
| 2025-05-02 | $18.30 | $18.69 | $18.06 | $18.40 | $18.40 | 9,436,566 |
| 2025-05-01 | $17.90 | $18.65 | $17.75 | $17.91 | $17.91 | 16,255,718 |
| 2025-04-30 | $17.99 | $18.57 | $17.87 | $18.53 | $18.53 | 7,944,189 |
| 2025-04-29 | $18.73 | $18.86 | $18.45 | $18.60 | $18.60 | 6,572,666 |
| 2025-04-28 | $18.67 | $18.97 | $18.37 | $18.75 | $18.75 | 7,315,882 |
| 2025-04-25 | $18.31 | $18.65 | $18.29 | $18.50 | $18.50 | 4,331,240 |
| 2025-04-24 | $17.84 | $18.73 | $17.72 | $18.47 | $18.47 | 9,538,111 |
| 2025-04-23 | $17.92 | $18.77 | $17.65 | $17.67 | $17.67 | 11,052,263 |
| 2025-04-22 | $16.97 | $17.15 | $16.69 | $16.96 | $16.96 | 8,800,541 |
| 2025-04-21 | $17.04 | $17.19 | $16.17 | $16.50 | $16.50 | 10,082,827 |
| 2025-04-17 | $17.08 | $17.58 | $17.08 | $17.41 | $17.41 | 6,644,079 |
| 2025-04-16 | $17.20 | $17.50 | $16.84 | $17.10 | $17.10 | 16,189,468 |
| 2025-04-15 | $17.27 | $17.77 | $17.19 | $17.58 | $17.58 | 9,448,135 |
| 2025-04-14 | $17.50 | $17.53 | $16.94 | $17.21 | $17.21 | 13,680,101 |
| 2025-04-11 | $16.93 | $17.12 | $16.37 | $17.01 | $17.01 | 15,575,195 |
| 2025-04-10 | $17.45 | $17.63 | $16.60 | $17.19 | $17.19 | 9,382,506 |
| 2025-04-09 | $15.48 | $18.67 | $15.37 | $18.20 | $18.20 | 22,751,620 |
| 2025-04-08 | $17.02 | $17.70 | $15.65 | $15.93 | $15.93 | 19,235,662 |
| 2025-04-07 | $14.98 | $16.76 | $14.55 | $16.41 | $16.41 | 15,655,111 |
| 2025-04-04 | $17.06 | $17.17 | $15.36 | $15.90 | $15.90 | 20,115,316 |
| 2025-04-03 | $19.55 | $19.57 | $17.80 | $17.91 | $17.91 | 15,576,919 |
| 2025-04-02 | $19.87 | $21.18 | $19.85 | $21.16 | $21.16 | 5,277,627 |
| 2025-04-01 | $20.16 | $20.52 | $19.71 | $20.42 | $20.42 | 5,606,059 |
| 2025-03-31 | $19.67 | $20.17 | $19.34 | $20.04 | $20.04 | 6,295,331 |
| 2025-03-28 | $20.23 | $20.47 | $19.74 | $20.15 | $20.15 | 5,394,145 |
| 2025-03-27 | $20.87 | $20.94 | $20.31 | $20.40 | $20.40 | 5,227,895 |
| 2025-03-26 | $21.50 | $21.82 | $20.86 | $21.05 | $21.05 | 5,608,129 |
| 2025-03-25 | $21.70 | $21.88 | $21.39 | $21.65 | $21.65 | 6,612,823 |
| 2025-03-24 | $21.08 | $21.76 | $21.07 | $21.56 | $21.56 | 7,052,429 |
| 2025-03-21 | $20.38 | $20.92 | $20.14 | $20.65 | $20.65 | 11,327,186 |
| 2025-03-20 | $20.63 | $21.24 | $20.52 | $20.64 | $20.64 | 11,249,209 |
| 2025-03-19 | $19.93 | $21.21 | $19.71 | $21.01 | $21.01 | 16,462,905 |
| 2025-03-18 | $19.67 | $20.01 | $19.64 | $19.83 | $19.83 | 5,707,383 |
| 2025-03-17 | $19.15 | $20.04 | $19.06 | $19.88 | $19.88 | 8,372,879 |
| 2025-03-14 | $19.00 | $19.28 | $18.76 | $19.21 | $19.21 | 3,936,729 |
| 2025-03-13 | $18.97 | $19.10 | $18.20 | $18.49 | $18.49 | 5,798,892 |
| 2025-03-12 | $19.40 | $19.49 | $18.82 | $18.97 | $18.97 | 4,860,781 |
| 2025-03-11 | $18.61 | $19.25 | $18.58 | $18.86 | $18.86 | 8,257,337 |
| 2025-03-10 | $18.60 | $18.88 | $18.25 | $18.56 | $18.56 | 11,269,356 |
| 2025-03-07 | $19.43 | $19.55 | $18.47 | $19.42 | $19.42 | 8,898,436 |
| 2025-03-06 | $19.75 | $20.47 | $19.23 | $19.36 | $19.36 | 9,758,989 |
| 2025-03-05 | $19.86 | $20.42 | $19.53 | $20.37 | $20.37 | 8,601,857 |
| 2025-03-04 | $20.55 | $20.55 | $19.38 | $19.78 | $19.78 | 13,318,767 |
| 2025-03-03 | $21.68 | $21.89 | $20.59 | $20.83 | $20.83 | 7,347,227 |
| 2025-02-28 | $21.25 | $21.61 | $21.15 | $21.53 | $21.53 | 6,441,296 |
| 2025-02-27 | $21.95 | $22.25 | $21.18 | $21.22 | $21.22 | 10,686,501 |
| 2025-02-26 | $21.46 | $22.22 | $21.43 | $21.76 | $21.76 | 9,673,675 |
| 2025-02-25 | $21.70 | $21.77 | $20.70 | $21.26 | $21.26 | 6,866,341 |
| 2025-02-24 | $22.41 | $22.41 | $21.21 | $21.77 | $21.77 | 6,340,619 |
| 2025-02-21 | $23.24 | $23.34 | $21.93 | $22.13 | $22.13 | 6,746,823 |
| 2025-02-20 | $23.89 | $23.98 | $22.65 | $23.10 | $23.10 | 4,901,750 |
| 2025-02-19 | $23.93 | $24.08 | $23.48 | $23.99 | $23.99 | 3,113,934 |
| 2025-02-18 | $24.17 | $24.28 | $23.85 | $24.14 | $23.96 | 4,261,909 |
| 2025-02-14 | $23.53 | $24.00 | $23.34 | $23.94 | $23.76 | 3,783,264 |
| 2025-02-13 | $23.55 | $24.00 | $23.18 | $23.52 | $23.34 | 4,654,085 |
| 2025-02-12 | $23.23 | $23.48 | $22.98 | $23.30 | $23.13 | 4,232,481 |
| 2025-02-11 | $23.69 | $23.69 | $23.17 | $23.56 | $23.38 | 7,073,847 |
| 2025-02-10 | $23.90 | $24.00 | $23.30 | $23.75 | $23.57 | 5,882,890 |
| 2025-02-07 | $24.73 | $24.94 | $23.38 | $23.56 | $23.38 | 8,403,810 |
| 2025-02-06 | $25.23 | $25.89 | $24.31 | $24.77 | $24.59 | 7,122,805 |
| 2025-02-05 | $24.43 | $25.01 | $24.34 | $24.95 | $24.76 | 8,455,111 |
| 2025-02-04 | $25.38 | $25.44 | $24.53 | $24.64 | $24.46 | 8,021,298 |
| 2025-02-03 | $25.17 | $25.78 | $25.02 | $25.43 | $25.24 | 4,351,033 |
| 2025-01-31 | $26.09 | $26.35 | $25.87 | $26.01 | $25.82 | 5,143,884 |
| 2025-01-30 | $25.90 | $26.06 | $25.59 | $25.81 | $25.62 | 2,991,717 |
| 2025-01-29 | $25.67 | $25.99 | $25.41 | $25.64 | $25.45 | 2,873,387 |
| 2025-01-28 | $25.55 | $25.74 | $25.21 | $25.69 | $25.50 | 4,951,582 |
| 2025-01-27 | $26.00 | $26.00 | $24.75 | $25.31 | $25.12 | 6,355,515 |
| 2025-01-24 | $26.00 | $26.73 | $26.00 | $26.68 | $26.68 | 7,369,589 |
| 2025-01-23 | $25.89 | $26.13 | $25.64 | $26.03 | $26.03 | 10,943,995 |
| 2025-01-22 | $24.30 | $25.61 | $24.26 | $25.53 | $25.53 | 9,944,954 |
| 2025-01-21 | $24.47 | $24.71 | $24.34 | $24.50 | $24.50 | 5,494,065 |
| 2025-01-17 | $23.73 | $24.34 | $23.57 | $24.28 | $24.28 | 7,549,521 |
| 2025-01-16 | $23.15 | $23.78 | $23.11 | $23.40 | $23.40 | 12,672,538 |
| 2025-01-15 | $22.77 | $23.13 | $22.74 | $22.91 | $22.91 | 7,171,211 |
| 2025-01-14 | $22.64 | $22.68 | $22.27 | $22.55 | $22.55 | 3,357,730 |
| 2025-01-13 | $22.25 | $22.49 | $21.94 | $22.36 | $22.36 | 5,087,147 |
| 2025-01-10 | $23.04 | $23.09 | $22.31 | $22.55 | $22.55 | 6,581,753 |
| 2025-01-08 | $22.60 | $23.26 | $22.56 | $23.24 | $23.24 | 5,221,659 |
| 2025-01-07 | $23.50 | $23.51 | $22.23 | $22.64 | $22.64 | 7,869,156 |
| 2025-01-06 | $24.10 | $24.30 | $23.34 | $23.46 | $23.46 | 9,342,881 |
| 2025-01-03 | $23.71 | $24.23 | $23.69 | $24.03 | $24.03 | 4,588,091 |
| 2025-01-02 | $23.40 | $23.67 | $22.93 | $23.59 | $23.59 | 3,463,970 |
| 2024-12-31 | $23.57 | $23.66 | $23.19 | $23.26 | $23.26 | 2,298,207 |
| 2024-12-30 | $23.18 | $23.62 | $23.04 | $23.39 | $23.39 | 2,423,342 |
| 2024-12-27 | $23.77 | $23.94 | $23.34 | $23.61 | $23.61 | 2,355,780 |
| 2024-12-26 | $24.00 | $24.08 | $23.65 | $24.02 | $24.02 | 2,224,166 |
| 2024-12-24 | $23.85 | $24.09 | $23.64 | $24.07 | $24.07 | 1,575,110 |
| 2024-12-23 | $23.50 | $23.70 | $23.22 | $23.65 | $23.65 | 4,539,366 |
| 2024-12-20 | $22.80 | $23.71 | $22.74 | $23.49 | $23.49 | 8,599,006 |
| 2024-12-19 | $23.37 | $23.61 | $22.95 | $23.10 | $23.10 | 6,037,992 |
| 2024-12-18 | $24.03 | $24.52 | $22.71 | $22.84 | $22.84 | 7,383,291 |
| 2024-12-17 | $24.71 | $24.78 | $23.85 | $24.31 | $24.31 | 7,678,863 |
| 2024-12-16 | $24.42 | $25.00 | $24.30 | $24.81 | $24.81 | 7,960,019 |
| 2024-12-13 | $24.69 | $24.93 | $24.32 | $24.37 | $24.37 | 4,133,259 |
| 2024-12-12 | $24.74 | $24.90 | $24.46 | $24.55 | $24.55 | 10,551,323 |
| 2024-12-11 | $23.82 | $24.76 | $23.68 | $24.75 | $24.75 | 10,825,711 |
| 2024-12-10 | $23.39 | $23.77 | $23.26 | $23.45 | $23.45 | 4,244,055 |
| 2024-12-09 | $23.75 | $23.83 | $23.17 | $23.36 | $23.36 | 4,606,837 |
| 2024-12-06 | $23.53 | $23.74 | $23.15 | $23.60 | $23.60 | 6,489,788 |
| 2024-12-05 | $23.48 | $23.83 | $23.41 | $23.50 | $23.50 | 6,415,457 |
| 2024-12-04 | $23.16 | $23.57 | $23.02 | $23.43 | $23.43 | 6,383,244 |
| 2024-12-03 | $23.22 | $23.35 | $22.92 | $23.00 | $23.00 | 8,184,468 |
| 2024-12-02 | $23.63 | $23.73 | $22.94 | $23.04 | $23.04 | 9,491,520 |
| 2024-11-29 | $23.80 | $23.94 | $23.67 | $23.73 | $23.73 | 2,852,880 |
| 2024-11-27 | $24.50 | $24.57 | $23.75 | $23.77 | $23.77 | 9,213,740 |
| 2024-11-26 | $24.35 | $24.52 | $24.28 | $24.36 | $24.36 | 4,204,038 |
| 2024-11-25 | $24.82 | $25.03 | $24.17 | $24.39 | $24.39 | 9,186,350 |
| 2024-11-22 | $24.43 | $24.70 | $24.35 | $24.55 | $24.55 | 4,516,312 |
| 2024-11-21 | $23.70 | $24.62 | $23.59 | $24.33 | $24.33 | 9,469,937 |
| 2024-11-20 | $23.61 | $23.84 | $23.18 | $23.47 | $23.47 | 8,685,536 |
| 2024-11-19 | $22.64 | $23.69 | $22.50 | $23.40 | $23.40 | 6,120,200 |
| 2024-11-18 | $22.57 | $23.11 | $22.51 | $23.08 | $23.08 | 4,488,550 |
| 2024-11-15 | $22.75 | $22.92 | $22.41 | $22.59 | $22.59 | 3,715,051 |
| 2024-11-14 | $22.54 | $22.83 | $22.31 | $22.71 | $22.71 | 3,932,377 |
| 2024-11-13 | $22.73 | $22.83 | $22.42 | $22.46 | $22.46 | 4,282,423 |
| 2024-11-12 | $23.34 | $23.35 | $22.77 | $22.84 | $22.84 | 5,985,539 |
| 2024-11-11 | $23.20 | $23.52 | $22.89 | $23.20 | $23.20 | 8,480,999 |
| 2024-11-08 | $22.78 | $23.01 | $22.48 | $22.90 | $22.90 | 6,228,785 |
| 2024-11-07 | $22.80 | $22.99 | $22.60 | $22.74 | $22.56 | 13,068,693 |
| 2024-11-06 | $22.93 | $23.47 | $22.44 | $23.40 | $23.22 | 13,603,233 |
| 2024-11-05 | $21.12 | $21.34 | $21.02 | $21.31 | $21.14 | 4,604,044 |
| 2024-11-04 | $21.45 | $21.45 | $20.94 | $20.97 | $20.81 | 6,287,404 |
| 2024-11-01 | $22.36 | $22.36 | $21.33 | $21.45 | $21.28 | 9,159,480 |
| 2024-10-31 | $22.63 | $23.51 | $21.40 | $22.36 | $22.19 | 11,147,198 |
| 2024-10-30 | $23.06 | $23.31 | $22.96 | $23.10 | $22.92 | 6,054,253 |
| 2024-10-29 | $22.83 | $23.33 | $22.68 | $23.27 | $23.09 | 4,983,474 |
| 2024-10-28 | $23.13 | $23.24 | $22.77 | $23.04 | $22.86 | 7,273,162 |
| 2024-10-25 | $23.44 | $23.49 | $22.78 | $22.97 | $22.79 | 6,911,386 |
| 2024-10-24 | $23.17 | $23.44 | $23.16 | $23.36 | $23.18 | 6,137,756 |
| 2024-10-23 | $23.23 | $23.65 | $22.84 | $23.05 | $22.87 | 5,767,135 |
| 2024-10-22 | $23.58 | $23.71 | $22.79 | $23.16 | $22.98 | 6,686,938 |
| 2024-10-21 | $23.84 | $23.99 | $23.69 | $23.76 | $23.57 | 4,780,579 |
| 2024-10-18 | $23.45 | $24.17 | $23.16 | $23.85 | $23.66 | 7,096,596 |
| 2024-10-17 | $22.64 | $23.57 | $22.53 | $23.45 | $23.27 | 11,320,760 |
| 2024-10-16 | $21.95 | $22.64 | $21.81 | $22.35 | $22.18 | 4,577,040 |
| 2024-10-15 | $21.68 | $21.91 | $21.48 | $21.77 | $21.60 | 3,385,748 |
| 2024-10-14 | $21.54 | $21.73 | $21.37 | $21.66 | $21.49 | 2,816,720 |
| 2024-10-11 | $20.97 | $21.56 | $20.91 | $21.40 | $21.23 | 3,121,654 |
| 2024-10-10 | $20.60 | $21.06 | $20.53 | $20.95 | $20.79 | 3,492,470 |
| 2024-10-09 | $20.41 | $20.70 | $20.25 | $20.70 | $20.54 | 4,547,120 |
| 2024-10-08 | $20.79 | $20.94 | $20.24 | $20.35 | $20.19 | 5,975,004 |
| 2024-10-07 | $20.96 | $21.21 | $20.67 | $20.72 | $20.56 | 5,430,350 |
| 2024-10-04 | $20.52 | $20.97 | $20.39 | $20.88 | $20.88 | 5,667,435 |
| 2024-10-03 | $19.73 | $20.12 | $19.69 | $20.12 | $20.12 | 6,003,550 |
| 2024-10-02 | $19.52 | $20.06 | $19.40 | $19.70 | $19.70 | 4,312,756 |
| 2024-10-01 | $19.22 | $19.62 | $18.93 | $19.51 | $19.51 | 4,769,479 |
| 2024-09-30 | $19.13 | $19.38 | $19.06 | $19.36 | $19.36 | 4,887,173 |
| 2024-09-27 | $19.09 | $19.36 | $18.90 | $19.24 | $19.24 | 4,219,468 |
| 2024-09-26 | $19.38 | $19.49 | $18.86 | $18.95 | $18.95 | 3,753,766 |
| 2024-09-25 | $19.28 | $19.28 | $18.93 | $19.23 | $19.23 | 4,704,339 |
| 2024-09-24 | $18.97 | $19.16 | $18.68 | $19.14 | $19.14 | 4,636,360 |
| 2024-09-23 | $18.90 | $19.02 | $18.60 | $18.86 | $18.86 | 3,756,301 |
| 2024-09-20 | $18.70 | $18.96 | $18.58 | $18.78 | $18.78 | 14,897,284 |
| 2024-09-19 | $18.66 | $18.94 | $18.37 | $18.84 | $18.84 | 5,083,832 |
| 2024-09-18 | $18.28 | $18.64 | $18.16 | $18.17 | $18.17 | 4,358,177 |
| 2024-09-17 | $18.17 | $18.38 | $17.99 | $18.20 | $18.20 | 5,781,127 |
| 2024-09-16 | $17.59 | $18.10 | $17.53 | $18.03 | $18.03 | 3,528,274 |
| 2024-09-13 | $17.29 | $17.68 | $17.19 | $17.54 | $17.54 | 5,225,122 |
| 2024-09-12 | $16.94 | $17.21 | $16.88 | $17.18 | $17.18 | 2,859,150 |
| 2024-09-11 | $16.62 | $16.99 | $16.42 | $16.96 | $16.96 | 2,995,431 |
| 2024-09-10 | $16.61 | $16.73 | $16.35 | $16.73 | $16.73 | 2,161,503 |
| 2024-09-09 | $16.24 | $16.74 | $16.24 | $16.60 | $16.60 | 3,876,399 |
| 2024-09-06 | $16.50 | $16.59 | $16.05 | $16.11 | $16.11 | 4,889,848 |
| 2024-09-05 | $16.68 | $16.76 | $16.38 | $16.50 | $16.50 | 5,132,268 |
| 2024-09-04 | $16.84 | $17.03 | $16.50 | $16.64 | $16.64 | 7,986,746 |
| 2024-09-03 | $17.57 | $17.59 | $17.04 | $17.05 | $17.05 | 3,489,790 |
| 2024-08-30 | $17.75 | $17.84 | $17.39 | $17.64 | $17.64 | 4,260,233 |
| 2024-08-29 | $17.30 | $17.80 | $17.25 | $17.71 | $17.71 | 4,491,742 |
| 2024-08-28 | $17.48 | $17.61 | $17.21 | $17.21 | $17.21 | 2,859,739 |
| 2024-08-27 | $17.37 | $17.80 | $17.35 | $17.57 | $17.57 | 2,053,979 |
| 2024-08-26 | $17.49 | $17.67 | $17.37 | $17.47 | $17.47 | 4,244,708 |
| 2024-08-23 | $17.46 | $17.67 | $17.33 | $17.37 | $17.37 | 4,647,551 |
| 2024-08-22 | $17.35 | $17.46 | $17.26 | $17.32 | $17.32 | 2,717,865 |
| 2024-08-21 | $17.50 | $17.62 | $17.20 | $17.37 | $17.37 | 6,916,840 |
| 2024-08-20 | $17.81 | $17.86 | $17.55 | $17.68 | $17.50 | 2,767,854 |
| 2024-08-19 | $17.85 | $17.92 | $17.68 | $17.87 | $17.69 | 4,070,766 |
| 2024-08-16 | $18.06 | $18.10 | $17.76 | $17.80 | $17.62 | 2,893,749 |
| 2024-08-15 | $17.96 | $18.14 | $17.87 | $18.03 | $17.85 | 2,945,033 |
| 2024-08-14 | $17.41 | $17.71 | $17.28 | $17.71 | $17.53 | 3,791,639 |
| 2024-08-13 | $17.05 | $17.39 | $16.89 | $17.30 | $17.12 | 5,380,677 |
| 2024-08-12 | $17.15 | $17.24 | $16.89 | $16.94 | $16.77 | 2,895,099 |
| 2024-08-09 | $16.93 | $17.11 | $16.78 | $17.09 | $16.91 | 3,709,539 |
| 2024-08-08 | $16.52 | $16.95 | $16.31 | $16.89 | $16.72 | 3,836,448 |
| 2024-08-07 | $16.73 | $16.90 | $16.23 | $16.28 | $16.11 | 6,556,330 |
| 2024-08-06 | $16.00 | $16.67 | $15.95 | $16.38 | $16.21 | 10,506,696 |
| 2024-08-05 | $15.59 | $16.10 | $15.18 | $15.81 | $15.65 | 10,228,728 |
| 2024-08-02 | $17.01 | $17.06 | $16.19 | $16.26 | $16.09 | 15,574,423 |
| 2024-08-01 | $18.75 | $19.05 | $16.86 | $17.18 | $17.00 | 27,981,529 |
| 2024-07-31 | $19.30 | $19.49 | $19.05 | $19.07 | $18.87 | 9,257,589 |
| 2024-07-30 | $19.60 | $19.64 | $19.01 | $19.06 | $18.86 | 4,524,719 |
| 2024-07-29 | $19.77 | $19.85 | $19.18 | $19.35 | $19.15 | 6,785,641 |
| 2024-07-26 | $19.92 | $19.98 | $19.64 | $19.74 | $19.54 | 3,894,787 |
| 2024-07-25 | $19.38 | $19.88 | $19.11 | $19.59 | $19.39 | 5,376,488 |
| 2024-07-24 | $19.73 | $19.73 | $19.22 | $19.35 | $19.15 | 7,836,878 |
| 2024-07-23 | $19.83 | $20.13 | $19.71 | $19.78 | $19.58 | 5,908,759 |
| 2024-07-22 | $19.45 | $19.85 | $19.30 | $19.83 | $19.63 | 3,938,545 |
| 2024-07-19 | $19.08 | $19.44 | $18.97 | $19.27 | $19.07 | 4,926,707 |
| 2024-07-18 | $18.83 | $19.22 | $18.66 | $19.02 | $18.82 | 4,916,571 |
| 2024-07-17 | $18.16 | $18.83 | $18.14 | $18.78 | $18.59 | 7,439,385 |
| 2024-07-16 | $18.05 | $18.38 | $17.92 | $18.37 | $18.18 | 4,663,223 |
| 2024-07-15 | $17.86 | $17.93 | $17.68 | $17.81 | $17.63 | 3,858,477 |
| 2024-07-12 | $17.64 | $17.82 | $17.40 | $17.70 | $17.70 | 3,590,175 |
| 2024-07-11 | $17.57 | $17.60 | $17.27 | $17.46 | $17.46 | 3,825,156 |
| 2024-07-10 | $16.97 | $17.26 | $16.93 | $17.23 | $17.23 | 3,236,341 |
| 2024-07-09 | $16.87 | $17.01 | $16.74 | $16.92 | $16.92 | 6,332,406 |
| 2024-07-08 | $17.16 | $17.48 | $16.74 | $16.90 | $16.90 | 8,100,961 |
| 2024-07-05 | $17.77 | $17.78 | $17.51 | $17.69 | $17.69 | 1,872,345 |
| 2024-07-03 | $17.60 | $17.87 | $17.49 | $17.70 | $17.70 | 1,686,761 |
| 2024-07-02 | $17.74 | $17.93 | $17.25 | $17.54 | $17.54 | 4,474,577 |
| 2024-07-01 | $17.92 | $17.99 | $17.63 | $17.81 | $17.81 | 3,753,229 |
| 2024-06-28 | $17.95 | $18.24 | $17.73 | $17.75 | $17.75 | 15,424,682 |
| 2024-06-27 | $17.84 | $17.95 | $17.58 | $17.90 | $17.90 | 4,877,971 |
| 2024-06-26 | $17.54 | $17.89 | $17.51 | $17.83 | $17.83 | 5,048,728 |
| 2024-06-25 | $17.66 | $17.72 | $17.41 | $17.66 | $17.66 | 5,298,761 |
| 2024-06-24 | $17.52 | $17.83 | $17.46 | $17.66 | $17.66 | 5,586,416 |
| 2024-06-21 | $17.74 | $17.74 | $17.19 | $17.51 | $17.51 | 10,791,010 |
| 2024-06-20 | $17.74 | $17.87 | $17.50 | $17.76 | $17.76 | 5,274,004 |
| 2024-06-18 | $17.43 | $17.77 | $17.42 | $17.72 | $17.72 | 6,553,179 |
| 2024-06-17 | $17.21 | $17.44 | $17.18 | $17.35 | $17.35 | 4,464,253 |
| 2024-06-14 | $17.12 | $17.28 | $16.87 | $17.11 | $17.11 | 7,395,430 |
| 2024-06-13 | $17.60 | $17.68 | $17.13 | $17.34 | $17.34 | 8,626,728 |
| 2024-06-12 | $17.70 | $18.04 | $17.52 | $17.64 | $17.64 | 6,094,905 |
| 2024-06-11 | $17.40 | $17.54 | $17.16 | $17.41 | $17.41 | 6,655,130 |
| 2024-06-10 | $16.73 | $17.46 | $16.69 | $17.38 | $17.38 | 9,851,316 |
| 2024-06-07 | $16.71 | $16.86 | $16.62 | $16.69 | $16.69 | 6,916,301 |
| 2024-06-06 | $17.24 | $17.42 | $16.71 | $16.73 | $16.73 | 8,244,574 |
| 2024-06-05 | $17.50 | $17.53 | $17.16 | $17.29 | $17.29 | 8,447,077 |
| 2024-06-04 | $17.51 | $17.59 | $17.16 | $17.32 | $17.32 | 11,033,970 |
| 2024-06-03 | $18.04 | $18.22 | $17.41 | $17.77 | $17.77 | 9,693,561 |
| 2024-05-31 | $19.46 | $19.48 | $17.86 | $17.99 | $17.99 | 16,422,337 |
| 2024-05-30 | $19.25 | $19.36 | $19.14 | $19.35 | $19.35 | 3,398,367 |
| 2024-05-29 | $19.35 | $19.54 | $19.18 | $19.23 | $19.23 | 5,874,285 |
| 2024-05-28 | $19.38 | $19.61 | $19.34 | $19.55 | $19.55 | 5,721,979 |
| 2024-05-24 | $18.85 | $19.29 | $18.85 | $19.27 | $19.27 | 4,180,740 |
| 2024-05-23 | $19.15 | $19.25 | $18.71 | $18.83 | $18.83 | 4,512,273 |
| 2024-05-22 | $18.90 | $19.10 | $18.85 | $18.91 | $18.91 | 2,364,008 |
| 2024-05-21 | $18.79 | $18.95 | $18.72 | $18.92 | $18.92 | 5,619,206 |
| 2024-05-20 | $18.81 | $19.04 | $18.79 | $18.81 | $18.81 | 3,407,059 |
| 2024-05-17 | $18.90 | $19.01 | $18.75 | $19.00 | $18.82 | 6,450,946 |
| 2024-05-16 | $18.84 | $19.13 | $18.68 | $18.88 | $18.70 | 5,433,323 |
| 2024-05-15 | $18.69 | $18.98 | $18.57 | $18.83 | $18.65 | 6,012,324 |
| 2024-05-14 | $18.47 | $18.73 | $18.44 | $18.52 | $18.34 | 4,722,695 |
| 2024-05-13 | $18.60 | $18.79 | $18.35 | $18.39 | $18.22 | 4,389,710 |
| 2024-05-10 | $18.69 | $18.85 | $18.49 | $18.55 | $18.37 | 4,640,712 |
| 2024-05-09 | $18.30 | $18.59 | $18.03 | $18.53 | $18.35 | 6,530,890 |
| 2024-05-08 | $18.09 | $18.42 | $18.03 | $18.41 | $18.24 | 9,065,388 |
| 2024-05-07 | $17.94 | $18.30 | $17.93 | $18.12 | $17.95 | 14,605,541 |
| 2024-05-06 | $18.00 | $18.39 | $17.91 | $18.39 | $18.22 | 4,337,131 |
| 2024-05-03 | $18.29 | $18.29 | $17.73 | $17.95 | $17.78 | 6,892,899 |
| 2024-05-02 | $19.72 | $19.78 | $17.90 | $18.11 | $17.94 | 7,807,676 |
| 2024-05-01 | $18.84 | $19.05 | $18.56 | $18.65 | $18.47 | 4,710,830 |
| 2024-04-30 | $18.91 | $19.24 | $18.78 | $18.89 | $18.71 | 3,790,686 |
| 2024-04-29 | $18.89 | $19.18 | $18.82 | $19.04 | $18.86 | 5,126,766 |
| 2024-04-26 | $18.63 | $18.83 | $18.53 | $18.79 | $18.61 | 2,294,565 |
| 2024-04-25 | $18.56 | $18.76 | $18.26 | $18.57 | $18.39 | 4,807,110 |
| 2024-04-24 | $18.69 | $18.85 | $18.56 | $18.78 | $18.60 | 3,226,369 |
| 2024-04-23 | $18.31 | $18.82 | $18.25 | $18.70 | $18.52 | 5,063,581 |
| 2024-04-22 | $18.43 | $18.60 | $18.20 | $18.45 | $18.28 | 2,841,967 |
| 2024-04-19 | $18.25 | $18.57 | $18.11 | $18.26 | $18.09 | 2,491,264 |
| 2024-04-18 | $18.40 | $18.63 | $18.27 | $18.37 | $18.20 | 2,890,199 |
| 2024-04-17 | $18.50 | $18.58 | $18.14 | $18.31 | $18.14 | 2,840,219 |
| 2024-04-16 | $17.97 | $18.36 | $17.85 | $18.35 | $18.18 | 3,696,151 |
| 2024-04-15 | $18.67 | $18.93 | $17.98 | $18.07 | $17.90 | 3,404,153 |
| 2024-04-12 | $18.78 | $18.86 | $18.43 | $18.54 | $18.36 | 2,401,375 |
| 2024-04-11 | $18.91 | $18.94 | $18.70 | $18.87 | $18.69 | 2,427,883 |
| 2024-04-10 | $19.03 | $19.30 | $18.80 | $18.93 | $18.75 | 3,437,052 |
| 2024-04-09 | $19.60 | $19.86 | $19.06 | $19.34 | $19.16 | 2,735,172 |
| 2024-04-08 | $19.37 | $19.64 | $19.33 | $19.60 | $19.41 | 5,611,955 |
| 2024-04-05 | $19.02 | $19.37 | $19.00 | $19.28 | $19.10 | 4,735,949 |
| 2024-04-04 | $19.51 | $19.63 | $18.98 | $19.04 | $18.86 | 4,028,677 |
| 2024-04-03 | $19.16 | $19.87 | $19.08 | $19.38 | $19.20 | 8,220,704 |
| 2024-04-02 | $18.60 | $18.72 | $18.34 | $18.51 | $18.33 | 4,874,774 |
| 2024-04-01 | $18.81 | $18.85 | $18.56 | $18.57 | $18.39 | 2,958,497 |
| 2024-03-28 | $18.84 | $19.15 | $18.80 | $18.86 | $18.68 | 4,749,944 |
| 2024-03-27 | $18.80 | $18.84 | $18.52 | $18.78 | $18.60 | 4,128,560 |
| 2024-03-26 | $18.56 | $18.73 | $18.54 | $18.63 | $18.45 | 3,652,245 |
| 2024-03-25 | $18.24 | $18.48 | $18.16 | $18.47 | $18.29 | 3,223,374 |
| 2024-03-22 | $18.66 | $18.72 | $18.21 | $18.24 | $18.07 | 3,633,456 |
| 2024-03-21 | $18.11 | $18.81 | $18.11 | $18.61 | $18.43 | 5,070,452 |
| 2024-03-20 | $17.67 | $17.99 | $17.58 | $17.94 | $17.77 | 3,341,938 |
| 2024-03-19 | $17.31 | $17.73 | $17.24 | $17.70 | $17.53 | 3,128,390 |
| 2024-03-18 | $17.38 | $17.56 | $17.13 | $17.43 | $17.26 | 2,201,083 |
| 2024-03-15 | $17.26 | $17.51 | $17.25 | $17.31 | $17.15 | 3,291,605 |
| 2024-03-14 | $17.46 | $17.52 | $17.18 | $17.34 | $17.18 | 4,227,175 |
| 2024-03-13 | $17.53 | $17.63 | $17.45 | $17.51 | $17.34 | 3,660,034 |
| 2024-03-12 | $17.40 | $17.54 | $17.34 | $17.49 | $17.32 | 2,857,742 |
| 2024-03-11 | $17.55 | $17.57 | $17.36 | $17.39 | $17.23 | 4,131,130 |
| 2024-03-08 | $17.63 | $17.81 | $17.59 | $17.61 | $17.61 | 3,434,659 |
| 2024-03-07 | $17.88 | $17.98 | $17.58 | $17.59 | $17.59 | 4,451,996 |
| 2024-03-06 | $18.10 | $18.12 | $17.73 | $17.81 | $17.81 | 2,665,008 |
| 2024-03-05 | $18.09 | $18.09 | $17.77 | $17.90 | $17.90 | 5,492,147 |
| 2024-03-04 | $17.99 | $18.21 | $17.84 | $18.10 | $18.10 | 7,244,449 |
| 2024-03-01 | $18.00 | $18.04 | $17.83 | $17.98 | $17.98 | 3,967,218 |
| 2024-02-29 | $17.94 | $18.01 | $17.86 | $17.96 | $17.96 | 5,034,609 |
| 2024-02-28 | $17.96 | $18.04 | $17.75 | $17.82 | $17.82 | 4,891,726 |
| 2024-02-27 | $18.00 | $18.10 | $17.75 | $17.99 | $17.99 | 6,915,631 |
| 2024-02-26 | $17.75 | $17.96 | $17.68 | $17.87 | $17.87 | 7,328,450 |
| 2024-02-23 | $18.00 | $18.02 | $17.86 | $18.00 | $18.00 | 4,105,946 |
| 2024-02-22 | $17.93 | $18.04 | $17.83 | $17.95 | $17.95 | 3,158,227 |
| 2024-02-21 | $17.70 | $17.85 | $17.62 | $17.81 | $17.67 | 3,507,247 |
| 2024-02-20 | $17.61 | $17.84 | $17.53 | $17.79 | $17.65 | 4,451,687 |
| 2024-02-16 | $17.97 | $18.09 | $17.77 | $17.78 | $17.64 | 5,111,825 |
| 2024-02-15 | $18.18 | $18.24 | $17.77 | $18.02 | $17.88 | 6,657,847 |
| 2024-02-14 | $17.60 | $18.06 | $17.53 | $18.03 | $17.89 | 9,003,431 |
| 2024-02-13 | $17.33 | $17.63 | $17.11 | $17.36 | $17.23 | 6,259,071 |
| 2024-02-12 | $17.50 | $17.80 | $17.35 | $17.69 | $17.55 | 6,920,397 |
| 2024-02-09 | $17.06 | $18.33 | $17.06 | $17.47 | $17.33 | 17,096,646 |
| 2024-02-08 | $16.19 | $16.50 | $16.17 | $16.39 | $16.26 | 6,199,471 |
| 2024-02-07 | $15.86 | $16.22 | $15.77 | $16.14 | $16.02 | 5,561,190 |
| 2024-02-06 | $15.71 | $15.90 | $15.63 | $15.78 | $15.66 | 2,776,068 |
| 2024-02-05 | $15.80 | $15.80 | $15.59 | $15.72 | $15.60 | 2,497,950 |
| 2024-02-02 | $15.49 | $16.00 | $15.45 | $15.90 | $15.78 | 6,022,641 |
| 2024-02-01 | $15.53 | $15.64 | $15.26 | $15.57 | $15.45 | 6,042,843 |
| 2024-01-31 | $15.76 | $15.87 | $15.53 | $15.54 | $15.42 | 6,329,378 |
| 2024-01-30 | $15.93 | $15.98 | $15.70 | $15.80 | $15.68 | 6,393,289 |
| 2024-01-29 | $15.85 | $16.08 | $15.84 | $15.96 | $15.84 | 4,141,520 |
| 2024-01-26 | $15.88 | $16.07 | $15.78 | $15.85 | $15.85 | 3,561,549 |
| 2024-01-25 | $15.67 | $15.95 | $15.59 | $15.87 | $15.87 | 5,776,580 |
| 2024-01-24 | $15.40 | $15.67 | $15.33 | $15.56 | $15.56 | 5,228,528 |
| 2024-01-23 | $15.42 | $15.47 | $15.22 | $15.22 | $15.22 | 2,102,519 |
| 2024-01-22 | $15.51 | $15.70 | $15.34 | $15.37 | $15.37 | 2,650,270 |
| 2024-01-19 | $15.19 | $15.46 | $15.08 | $15.44 | $15.44 | 3,471,262 |
| 2024-01-18 | $15.22 | $15.22 | $14.85 | $15.10 | $15.10 | 2,939,113 |
| 2024-01-17 | $15.11 | $15.30 | $14.97 | $15.10 | $15.10 | 5,031,154 |
| 2024-01-16 | $14.68 | $14.73 | $14.42 | $14.72 | $14.72 | 2,993,910 |
| 2024-01-12 | $14.87 | $15.04 | $14.75 | $14.84 | $14.84 | 3,363,690 |
| 2024-01-11 | $14.73 | $14.91 | $14.59 | $14.77 | $14.77 | 2,674,295 |
| 2024-01-10 | $14.67 | $14.74 | $14.57 | $14.63 | $14.63 | 3,317,433 |
| 2024-01-09 | $14.82 | $14.87 | $14.61 | $14.64 | $14.64 | 3,367,693 |
| 2024-01-08 | $14.71 | $14.96 | $14.68 | $14.96 | $14.96 | 2,383,253 |
| 2024-01-05 | $14.81 | $14.92 | $14.70 | $14.71 | $14.71 | 3,044,827 |
| 2024-01-04 | $14.65 | $14.98 | $14.57 | $14.81 | $14.81 | 3,419,504 |
| 2024-01-03 | $14.37 | $14.78 | $14.37 | $14.66 | $14.66 | 4,643,832 |
| 2024-01-02 | $14.74 | $14.77 | $14.42 | $14.60 | $14.60 | 3,210,634 |
| 2023-12-29 | $14.91 | $15.05 | $14.80 | $14.90 | $14.90 | 2,354,040 |
| 2023-12-28 | $15.13 | $15.21 | $15.03 | $15.08 | $15.08 | 1,584,414 |
| 2023-12-27 | $15.11 | $15.26 | $15.06 | $15.17 | $15.17 | 2,490,918 |
| 2023-12-26 | $14.93 | $15.21 | $14.89 | $15.11 | $15.11 | 2,989,230 |
| 2023-12-22 | $15.01 | $15.10 | $14.94 | $14.97 | $14.97 | 2,949,324 |
| 2023-12-21 | $14.88 | $15.05 | $14.67 | $14.98 | $14.98 | 6,516,246 |
| 2023-12-20 | $14.90 | $15.02 | $14.75 | $14.79 | $14.79 | 5,271,087 |
| 2023-12-19 | $14.50 | $14.87 | $14.42 | $14.85 | $14.85 | 4,423,962 |
| 2023-12-18 | $14.28 | $14.49 | $14.28 | $14.39 | $14.39 | 5,512,562 |
| 2023-12-15 | $14.22 | $14.35 | $14.07 | $14.32 | $14.32 | 7,450,146 |
| 2023-12-14 | $13.64 | $14.27 | $13.61 | $14.21 | $14.21 | 9,185,794 |
| 2023-12-13 | $13.11 | $13.42 | $13.01 | $13.41 | $13.41 | 8,794,551 |
| 2023-12-12 | $13.24 | $13.31 | $13.07 | $13.10 | $13.10 | 5,163,408 |
| 2023-12-11 | $13.25 | $13.35 | $13.18 | $13.25 | $13.25 | 3,802,283 |
| 2023-12-08 | $13.40 | $13.47 | $13.22 | $13.26 | $13.26 | 6,029,638 |
| 2023-12-07 | $13.27 | $13.60 | $13.18 | $13.45 | $13.45 | 10,708,238 |
| 2023-12-06 | $13.37 | $13.42 | $13.02 | $13.19 | $13.19 | 5,678,934 |
| 2023-12-05 | $13.31 | $13.35 | $13.12 | $13.29 | $13.29 | 6,361,409 |
| 2023-12-04 | $13.49 | $13.52 | $13.15 | $13.34 | $13.34 | 7,525,533 |
| 2023-12-01 | $13.43 | $13.62 | $13.27 | $13.61 | $13.61 | 13,233,531 |
| 2023-11-30 | $13.45 | $13.55 | $13.38 | $13.48 | $13.48 | 5,108,654 |
| 2023-11-29 | $13.52 | $13.64 | $13.45 | $13.47 | $13.47 | 4,995,911 |
| 2023-11-28 | $13.41 | $13.53 | $13.36 | $13.44 | $13.44 | 3,750,027 |
| 2023-11-27 | $13.52 | $13.55 | $13.38 | $13.40 | $13.40 | 4,133,412 |
| 2023-11-24 | $13.52 | $13.63 | $13.52 | $13.56 | $13.56 | 2,055,399 |
| 2023-11-22 | $13.63 | $13.70 | $13.50 | $13.58 | $13.58 | 3,041,671 |
| 2023-11-21 | $13.64 | $13.71 | $13.51 | $13.54 | $13.54 | 2,996,504 |
| 2023-11-20 | $13.64 | $13.75 | $13.58 | $13.71 | $13.71 | 3,987,842 |
| 2023-11-17 | $13.54 | $13.65 | $13.50 | $13.59 | $13.59 | 3,973,768 |
| 2023-11-16 | $13.71 | $13.77 | $13.50 | $13.57 | $13.43 | 3,889,532 |
| 2023-11-15 | $13.94 | $13.99 | $13.63 | $13.71 | $13.57 | 7,273,464 |
| 2023-11-14 | $13.89 | $14.02 | $13.75 | $13.90 | $13.76 | 4,070,695 |
| 2023-11-13 | $13.33 | $13.75 | $13.30 | $13.59 | $13.45 | 3,138,342 |
| 2023-11-10 | $13.33 | $13.45 | $13.21 | $13.43 | $13.29 | 2,100,624 |
| 2023-11-09 | $13.32 | $13.56 | $13.20 | $13.23 | $13.10 | 2,686,637 |
| 2023-11-08 | $12.97 | $13.32 | $12.95 | $13.26 | $13.12 | 2,950,022 |
| 2023-11-07 | $13.01 | $13.17 | $12.90 | $12.98 | $12.85 | 2,452,155 |
| 2023-11-06 | $13.25 | $13.32 | $12.83 | $13.04 | $12.91 | 3,221,318 |
| 2023-11-03 | $12.73 | $13.27 | $12.71 | $13.26 | $13.26 | 4,666,036 |
| 2023-11-02 | $12.85 | $12.95 | $12.24 | $12.44 | $12.44 | 5,447,236 |
| 2023-11-01 | $12.41 | $12.61 | $12.35 | $12.55 | $12.55 | 4,989,638 |
| 2023-10-31 | $12.36 | $12.41 | $12.19 | $12.33 | $12.33 | 3,223,059 |
| 2023-10-30 | $12.31 | $12.43 | $12.15 | $12.29 | $12.29 | 3,440,426 |
| 2023-10-27 | $12.48 | $12.48 | $12.16 | $12.23 | $12.23 | 2,822,101 |
| 2023-10-26 | $12.20 | $12.57 | $12.20 | $12.41 | $12.41 | 2,488,662 |
| 2023-10-25 | $12.47 | $12.53 | $12.12 | $12.21 | $12.21 | 3,457,725 |
| 2023-10-24 | $12.50 | $12.76 | $12.50 | $12.59 | $12.59 | 3,898,626 |
| 2023-10-23 | $12.31 | $12.52 | $12.11 | $12.40 | $12.40 | 3,673,317 |
| 2023-10-20 | $12.37 | $12.57 | $12.15 | $12.37 | $12.37 | 7,197,935 |
| 2023-10-19 | $12.99 | $13.09 | $12.66 | $12.67 | $12.67 | 5,373,188 |
| 2023-10-18 | $13.24 | $13.24 | $12.73 | $13.02 | $13.02 | 6,949,029 |
| 2023-10-17 | $13.32 | $13.54 | $13.27 | $13.34 | $13.34 | 3,873,490 |
| 2023-10-16 | $13.26 | $13.50 | $13.15 | $13.44 | $13.44 | 3,217,099 |
| 2023-10-13 | $13.56 | $13.56 | $12.93 | $13.12 | $13.12 | 4,278,167 |
| 2023-10-12 | $13.85 | $13.88 | $13.44 | $13.52 | $13.52 | 6,616,895 |
| 2023-10-11 | $13.59 | $13.85 | $13.53 | $13.84 | $13.84 | 4,826,055 |
| 2023-10-10 | $13.73 | $13.75 | $13.51 | $13.59 | $13.59 | 5,942,549 |
| 2023-10-09 | $13.35 | $13.81 | $13.30 | $13.72 | $13.72 | 7,052,647 |
| 2023-10-06 | $13.27 | $13.86 | $13.16 | $13.65 | $13.65 | 9,864,002 |
| 2023-10-05 | $12.95 | $13.34 | $12.81 | $13.30 | $13.30 | 7,058,178 |
| 2023-10-04 | $12.73 | $12.88 | $12.60 | $12.81 | $12.81 | 4,318,766 |
| 2023-10-03 | $12.69 | $12.80 | $12.54 | $12.67 | $12.67 | 11,016,009 |
| 2023-10-02 | $12.90 | $12.95 | $12.69 | $12.77 | $12.77 | 6,156,708 |
| 2023-09-29 | $13.10 | $13.36 | $12.92 | $12.96 | $12.96 | 10,539,002 |
| 2023-09-28 | $12.70 | $12.99 | $12.66 | $12.96 | $12.96 | 10,655,329 |
| 2023-09-27 | $12.55 | $12.81 | $12.44 | $12.73 | $12.73 | 7,314,286 |
| 2023-09-26 | $12.65 | $12.72 | $12.46 | $12.49 | $12.49 | 5,936,195 |
| 2023-09-25 | $12.55 | $12.81 | $12.55 | $12.73 | $12.73 | 6,427,358 |
| 2023-09-22 | $12.56 | $12.77 | $12.56 | $12.64 | $12.64 | 6,083,788 |
| 2023-09-21 | $12.62 | $12.69 | $12.45 | $12.50 | $12.50 | 9,547,092 |
| 2023-09-20 | $12.78 | $12.89 | $12.64 | $12.75 | $12.75 | 6,852,155 |
| 2023-09-19 | $12.87 | $12.89 | $12.59 | $12.70 | $12.70 | 5,093,943 |
| 2023-09-18 | $12.96 | $12.96 | $12.63 | $12.84 | $12.84 | 7,281,000 |
| 2023-09-15 | $12.11 | $13.02 | $12.09 | $12.89 | $12.89 | 21,275,313 |
| 2023-09-14 | $12.19 | $12.26 | $12.00 | $12.02 | $12.02 | 2,739,615 |
| 2023-09-13 | $12.22 | $12.27 | $12.05 | $12.09 | $12.09 | 3,424,404 |
| 2023-09-12 | $12.07 | $12.30 | $12.07 | $12.21 | $12.21 | 2,206,972 |
| 2023-09-11 | $12.19 | $12.23 | $12.03 | $12.09 | $12.09 | 1,982,991 |
| 2023-09-08 | $11.89 | $12.11 | $11.82 | $12.04 | $12.04 | 1,599,987 |
| 2023-09-07 | $11.69 | $11.90 | $11.54 | $11.84 | $11.84 | 2,332,341 |
| 2023-09-06 | $11.68 | $11.88 | $11.68 | $11.85 | $11.85 | 2,262,510 |
| 2023-09-05 | $12.02 | $12.15 | $11.73 | $11.74 | $11.74 | 3,324,151 |
| 2023-09-01 | $12.06 | $12.25 | $11.99 | $11.99 | $11.99 | 2,944,936 |
| 2023-08-31 | $11.75 | $11.98 | $11.73 | $11.95 | $11.95 | 2,477,099 |
| 2023-08-30 | $11.60 | $11.75 | $11.59 | $11.68 | $11.68 | 1,304,007 |
| 2023-08-29 | $11.20 | $11.64 | $11.18 | $11.60 | $11.60 | 1,766,337 |
| 2023-08-28 | $11.25 | $11.29 | $11.16 | $11.22 | $11.22 | 1,498,635 |
| 2023-08-25 | $11.14 | $11.30 | $11.03 | $11.14 | $11.14 | 2,174,049 |
| 2023-08-24 | $11.21 | $11.28 | $10.96 | $11.13 | $11.13 | 2,396,848 |
| 2023-08-23 | $10.88 | $11.23 | $10.88 | $11.18 | $11.18 | 1,420,684 |
| 2023-08-22 | $11.17 | $11.19 | $10.84 | $10.90 | $10.90 | 3,141,001 |
| 2023-08-21 | $11.14 | $11.20 | $10.99 | $11.09 | $11.09 | 1,820,747 |
| 2023-08-18 | $10.65 | $11.23 | $10.64 | $11.15 | $11.15 | 3,988,690 |
| 2023-08-17 | $11.16 | $11.23 | $10.84 | $10.90 | $10.76 | 3,919,022 |
| 2023-08-16 | $11.32 | $11.38 | $11.14 | $11.16 | $11.02 | 1,683,997 |
| 2023-08-15 | $11.59 | $11.66 | $11.33 | $11.35 | $11.21 | 1,668,928 |
| 2023-08-14 | $11.70 | $11.75 | $11.56 | $11.74 | $11.59 | 1,761,359 |
| 2023-08-11 | $11.59 | $11.80 | $11.59 | $11.77 | $11.77 | 2,021,746 |
| 2023-08-10 | $11.80 | $12.05 | $11.58 | $11.69 | $11.69 | 3,825,450 |
| 2023-08-09 | $11.97 | $11.97 | $11.59 | $11.67 | $11.67 | 5,329,151 |
| 2023-08-08 | $12.10 | $12.11 | $11.85 | $12.00 | $12.00 | 3,614,868 |
| 2023-08-07 | $12.35 | $12.42 | $12.17 | $12.29 | $12.29 | 1,850,595 |
| 2023-08-04 | $12.38 | $12.51 | $12.24 | $12.27 | $12.27 | 2,508,269 |
| 2023-08-03 | $12.30 | $12.53 | $12.23 | $12.31 | $12.31 | 2,773,011 |
| 2023-08-02 | $12.09 | $12.37 | $11.94 | $12.33 | $12.33 | 3,805,049 |
| 2023-08-01 | $12.09 | $12.38 | $11.80 | $12.28 | $12.28 | 5,348,783 |
| 2023-07-31 | $12.39 | $12.41 | $12.24 | $12.32 | $12.32 | 3,180,983 |
| 2023-07-28 | $12.31 | $12.43 | $12.23 | $12.38 | $12.38 | 2,676,011 |
| 2023-07-27 | $12.55 | $12.56 | $12.08 | $12.11 | $12.11 | 3,217,394 |
| 2023-07-26 | $12.38 | $12.53 | $12.35 | $12.43 | $12.43 | 2,698,362 |
| 2023-07-25 | $12.41 | $12.59 | $12.34 | $12.39 | $12.39 | 2,680,482 |
| 2023-07-24 | $12.16 | $12.37 | $12.13 | $12.35 | $12.35 | 3,267,397 |
| 2023-07-21 | $12.32 | $12.32 | $12.01 | $12.16 | $12.16 | 2,016,812 |
| 2023-07-20 | $12.21 | $12.26 | $12.05 | $12.18 | $12.18 | 2,576,657 |
| 2023-07-19 | $12.08 | $12.31 | $12.06 | $12.25 | $12.25 | 2,773,134 |
| 2023-07-18 | $11.68 | $12.13 | $11.64 | $12.04 | $12.04 | 3,276,221 |
| 2023-07-17 | $11.53 | $11.72 | $11.43 | $11.68 | $11.68 | 3,718,121 |
| 2023-07-14 | $11.70 | $11.70 | $11.42 | $11.54 | $11.54 | 1,563,272 |
| 2023-07-13 | $11.40 | $11.64 | $11.37 | $11.62 | $11.62 | 2,334,612 |
| 2023-07-12 | $11.50 | $11.58 | $11.39 | $11.40 | $11.40 | 2,728,491 |
| 2023-07-11 | $11.33 | $11.46 | $11.22 | $11.30 | $11.30 | 3,523,703 |
| 2023-07-10 | $11.30 | $11.48 | $11.26 | $11.31 | $11.31 | 1,985,433 |
| 2023-07-07 | $11.08 | $11.42 | $11.07 | $11.32 | $11.32 | 3,223,068 |
| 2023-07-06 | $11.14 | $11.22 | $10.85 | $11.09 | $11.09 | 2,910,297 |
| 2023-07-05 | $11.53 | $11.53 | $11.30 | $11.30 | $11.30 | 3,156,474 |
| 2023-07-03 | $11.60 | $11.65 | $11.47 | $11.58 | $11.58 | 1,195,827 |
| 2023-06-30 | $11.68 | $11.71 | $11.60 | $11.65 | $11.65 | 3,269,235 |
| 2023-06-29 | $11.43 | $11.60 | $11.40 | $11.54 | $11.54 | 2,606,676 |
| 2023-06-28 | $11.18 | $11.47 | $11.13 | $11.43 | $11.43 | 3,243,190 |
| 2023-06-27 | $11.04 | $11.27 | $10.87 | $11.21 | $11.21 | 5,068,231 |
| 2023-06-26 | $10.99 | $11.20 | $10.99 | $11.06 | $11.06 | 3,793,736 |
| 2023-06-23 | $10.94 | $11.06 | $10.77 | $11.02 | $11.02 | 10,767,786 |
| 2023-06-22 | $11.26 | $11.29 | $11.02 | $11.08 | $11.08 | 6,086,618 |
| 2023-06-21 | $11.50 | $11.56 | $11.27 | $11.30 | $11.30 | 3,187,905 |
| 2023-06-20 | $11.45 | $11.63 | $11.32 | $11.58 | $11.58 | 2,423,697 |
| 2023-06-16 | $11.69 | $11.77 | $11.38 | $11.55 | $11.55 | 3,237,795 |
| 2023-06-15 | $11.37 | $11.75 | $11.34 | $11.72 | $11.72 | 2,974,262 |
| 2023-06-14 | $11.55 | $11.59 | $11.33 | $11.44 | $11.44 | 3,413,479 |
| 2023-06-13 | $11.49 | $11.62 | $11.41 | $11.52 | $11.52 | 3,664,808 |
| 2023-06-12 | $11.19 | $11.46 | $11.11 | $11.37 | $11.37 | 2,785,895 |
| 2023-06-09 | $11.65 | $11.70 | $11.15 | $11.21 | $11.21 | 5,444,306 |
| 2023-06-08 | $11.32 | $11.66 | $11.17 | $11.63 | $11.63 | 5,286,691 |
| 2023-06-07 | $11.04 | $11.41 | $11.02 | $11.28 | $11.28 | 4,194,904 |
| 2023-06-06 | $10.35 | $11.05 | $10.35 | $10.96 | $10.96 | 4,706,566 |
| 2023-06-05 | $10.32 | $10.51 | $10.24 | $10.42 | $10.42 | 2,093,106 |
| 2023-06-02 | $10.36 | $10.63 | $10.34 | $10.36 | $10.36 | 3,766,543 |
| 2023-06-01 | $9.96 | $10.26 | $9.84 | $10.20 | $10.20 | 8,033,225 |
| 2023-05-31 | $10.13 | $10.31 | $9.99 | $10.25 | $10.25 | 4,782,832 |
| 2023-05-30 | $10.10 | $10.18 | $9.96 | $10.13 | $10.13 | 1,752,305 |
| 2023-05-26 | $9.89 | $10.12 | $9.86 | $9.99 | $9.99 | 2,105,102 |
| 2023-05-25 | $9.99 | $10.02 | $9.70 | $9.85 | $9.85 | 2,629,348 |
| 2023-05-24 | $10.01 | $10.02 | $9.90 | $9.96 | $9.96 | 2,278,498 |
| 2023-05-23 | $10.17 | $10.32 | $10.02 | $10.13 | $10.13 | 1,981,073 |
| 2023-05-22 | $10.07 | $10.32 | $9.99 | $10.22 | $10.22 | 2,134,648 |
| 2023-05-19 | $10.22 | $10.25 | $9.99 | $10.07 | $10.07 | 2,746,942 |
| 2023-05-18 | $10.03 | $10.06 | $9.85 | $10.00 | $10.00 | 2,476,269 |
| 2023-05-17 | $10.10 | $10.19 | $9.94 | $10.13 | $9.99 | 2,379,460 |
| 2023-05-16 | $10.14 | $10.17 | $9.98 | $9.98 | $9.84 | 2,062,380 |
| 2023-05-15 | $10.14 | $10.27 | $10.07 | $10.23 | $10.09 | 1,858,134 |
| 2023-05-12 | $10.29 | $10.30 | $10.04 | $10.13 | $9.99 | 1,740,695 |
| 2023-05-11 | $10.08 | $10.25 | $10.00 | $10.22 | $10.08 | 2,393,774 |
| 2023-05-10 | $10.30 | $10.35 | $10.00 | $10.13 | $10.13 | 2,905,187 |
| 2023-05-09 | $10.16 | $10.25 | $10.11 | $10.14 | $10.14 | 1,907,621 |
| 2023-05-08 | $10.35 | $10.52 | $10.13 | $10.29 | $10.29 | 3,394,532 |
| 2023-05-05 | $10.37 | $10.57 | $10.20 | $10.30 | $10.30 | 3,738,221 |
| 2023-05-04 | $10.96 | $11.16 | $9.82 | $9.94 | $9.94 | 8,660,951 |
| 2023-05-03 | $10.74 | $11.02 | $10.62 | $10.65 | $10.65 | 3,548,894 |
| 2023-05-02 | $11.07 | $11.17 | $10.62 | $10.73 | $10.73 | 3,324,845 |
| 2023-05-01 | $11.20 | $11.62 | $11.04 | $11.18 | $11.18 | 4,487,816 |
| 2023-04-28 | $10.88 | $11.33 | $10.88 | $11.26 | $11.26 | 2,783,576 |
| 2023-04-27 | $10.71 | $10.99 | $10.66 | $10.97 | $10.97 | 1,782,834 |
| 2023-04-26 | $10.77 | $10.94 | $10.60 | $10.60 | $10.60 | 2,114,293 |
| 2023-04-25 | $10.86 | $10.91 | $10.63 | $10.75 | $10.75 | 2,105,718 |
| 2023-04-24 | $10.95 | $11.08 | $10.89 | $11.03 | $11.03 | 2,671,990 |
| 2023-04-21 | $11.12 | $11.13 | $10.72 | $10.89 | $10.89 | 2,298,832 |
| 2023-04-20 | $10.96 | $11.14 | $10.84 | $11.08 | $11.08 | 2,496,806 |
| 2023-04-19 | $10.93 | $11.23 | $10.90 | $11.14 | $11.14 | 1,739,745 |
| 2023-04-18 | $11.18 | $11.19 | $10.98 | $11.00 | $11.00 | 1,802,358 |
| 2023-04-17 | $10.74 | $11.09 | $10.71 | $11.08 | $11.08 | 1,523,811 |
| 2023-04-14 | $10.96 | $11.12 | $10.71 | $10.79 | $10.79 | 2,703,156 |
| 2023-04-13 | $10.82 | $11.00 | $10.69 | $10.89 | $10.89 | 14,173,134 |
| 2023-04-12 | $11.07 | $11.13 | $10.70 | $10.71 | $10.71 | 3,626,164 |
| 2023-04-11 | $10.84 | $11.02 | $10.83 | $10.97 | $10.97 | 1,947,622 |
| 2023-04-10 | $10.68 | $10.82 | $10.61 | $10.81 | $10.81 | 1,382,519 |
| 2023-04-06 | $10.50 | $10.77 | $10.44 | $10.72 | $10.72 | 1,532,828 |
| 2023-04-05 | $10.74 | $10.79 | $10.46 | $10.51 | $10.51 | 3,340,605 |
| 2023-04-04 | $11.06 | $11.07 | $10.75 | $10.89 | $10.89 | 3,269,122 |
| 2023-04-03 | $10.89 | $11.04 | $10.74 | $11.00 | $11.00 | 3,126,403 |
| 2023-03-31 | $11.16 | $11.34 | $10.95 | $11.08 | $11.08 | 5,273,269 |
| 2023-03-30 | $11.23 | $11.27 | $10.85 | $11.01 | $11.01 | 2,122,901 |
| 2023-03-29 | $11.18 | $11.25 | $10.96 | $11.07 | $11.07 | 6,625,279 |
| 2023-03-28 | $11.00 | $11.06 | $10.88 | $11.06 | $11.06 | 2,603,505 |
| 2023-03-27 | $11.22 | $11.22 | $10.94 | $11.00 | $11.00 | 3,300,460 |
| 2023-03-24 | $10.73 | $11.05 | $10.56 | $11.00 | $11.00 | 2,956,789 |
| 2023-03-23 | $10.81 | $11.04 | $10.72 | $10.91 | $10.91 | 4,338,982 |
| 2023-03-22 | $11.31 | $11.31 | $10.71 | $10.72 | $10.72 | 5,147,975 |
| 2023-03-21 | $10.56 | $11.24 | $10.56 | $11.04 | $11.04 | 3,453,590 |
| 2023-03-20 | $10.35 | $10.39 | $10.06 | $10.25 | $10.25 | 2,613,911 |
| 2023-03-17 | $10.32 | $10.45 | $9.97 | $10.23 | $10.23 | 4,445,153 |
| 2023-03-16 | $9.90 | $10.57 | $9.89 | $10.45 | $10.45 | 5,190,921 |
| 2023-03-15 | $10.00 | $10.23 | $9.94 | $10.12 | $10.12 | 4,073,528 |
| 2023-03-14 | $10.78 | $10.96 | $10.18 | $10.28 | $10.28 | 4,326,428 |
| 2023-03-13 | $10.19 | $10.56 | $9.83 | $10.13 | $10.13 | 8,737,514 |
| 2023-03-10 | $11.76 | $11.77 | $10.52 | $10.64 | $10.64 | 12,287,727 |
| 2023-03-09 | $12.30 | $12.41 | $11.79 | $11.83 | $11.83 | 2,586,987 |
| 2023-03-08 | $12.25 | $12.41 | $12.18 | $12.31 | $12.31 | 3,118,359 |
| 2023-03-07 | $12.48 | $12.51 | $12.15 | $12.19 | $12.19 | 3,525,356 |
| 2023-03-06 | $12.60 | $12.72 | $12.47 | $12.50 | $12.50 | 3,880,977 |
| 2023-03-03 | $12.25 | $12.68 | $12.22 | $12.60 | $12.60 | 5,544,863 |
| 2023-03-02 | $12.24 | $12.36 | $12.07 | $12.25 | $12.25 | 4,108,628 |
| 2023-03-01 | $12.31 | $12.58 | $12.22 | $12.40 | $12.40 | 5,572,917 |
| 2023-02-28 | $12.38 | $12.64 | $12.24 | $12.34 | $12.34 | 6,728,963 |
| 2023-02-27 | $12.68 | $12.71 | $12.20 | $12.31 | $12.31 | 4,040,375 |
| 2023-02-24 | $12.50 | $12.54 | $12.30 | $12.41 | $12.41 | 4,683,051 |
| 2023-02-23 | $12.65 | $12.84 | $12.49 | $12.66 | $12.66 | 3,542,234 |
| 2023-02-22 | $12.80 | $12.95 | $12.67 | $12.75 | $12.62 | 2,796,377 |
| 2023-02-21 | $13.28 | $13.32 | $12.67 | $12.73 | $12.60 | 4,159,541 |
| 2023-02-17 | $13.53 | $13.67 | $13.43 | $13.52 | $13.38 | 3,510,583 |
| 2023-02-16 | $13.52 | $13.85 | $13.41 | $13.67 | $13.53 | 3,543,235 |
| 2023-02-15 | $13.35 | $14.04 | $13.31 | $13.78 | $13.64 | 4,810,918 |
| 2023-02-14 | $13.10 | $13.44 | $12.86 | $13.35 | $13.21 | 5,130,456 |
| 2023-02-13 | $12.96 | $13.01 | $12.53 | $12.88 | $12.75 | 4,363,911 |
| 2023-02-10 | $12.93 | $13.05 | $12.65 | $12.82 | $12.69 | 4,556,568 |
| 2023-02-09 | $13.55 | $13.64 | $12.99 | $13.14 | $13.01 | 5,190,945 |
| 2023-02-08 | $13.32 | $13.52 | $13.22 | $13.44 | $13.30 | 5,100,516 |
| 2023-02-07 | $12.85 | $13.34 | $12.76 | $13.34 | $13.20 | 3,028,750 |
| 2023-02-06 | $12.92 | $13.10 | $12.82 | $12.94 | $12.81 | 2,609,439 |
| 2023-02-03 | $12.83 | $13.12 | $12.74 | $13.04 | $12.91 | 4,409,122 |
| 2023-02-02 | $13.06 | $13.44 | $13.03 | $13.10 | $12.97 | 5,546,709 |
| 2023-02-01 | $12.54 | $13.04 | $12.54 | $12.92 | $12.79 | 1,993,015 |
| 2023-01-31 | $12.28 | $12.60 | $12.25 | $12.58 | $12.45 | 2,624,282 |
| 2023-01-30 | $12.43 | $12.53 | $12.25 | $12.26 | $12.14 | 3,171,493 |
| 2023-01-27 | $12.60 | $12.77 | $12.38 | $12.61 | $12.48 | 3,108,145 |
| 2023-01-26 | $12.53 | $12.61 | $12.37 | $12.57 | $12.44 | 2,139,954 |
| 2023-01-25 | $12.28 | $12.41 | $12.01 | $12.40 | $12.27 | 2,021,526 |
| 2023-01-24 | $12.32 | $12.52 | $12.24 | $12.51 | $12.38 | 1,736,526 |
| 2023-01-23 | $12.45 | $12.53 | $12.33 | $12.52 | $12.39 | 2,443,391 |
| 2023-01-20 | $12.19 | $12.58 | $12.06 | $12.49 | $12.36 | 1,623,470 |
| 2023-01-19 | $12.42 | $12.54 | $11.97 | $12.12 | $12.00 | 4,147,080 |
| 2023-01-18 | $12.66 | $12.82 | $12.50 | $12.54 | $12.41 | 2,787,093 |
| 2023-01-17 | $12.33 | $12.73 | $12.32 | $12.54 | $12.41 | 2,662,344 |
| 2023-01-13 | $12.24 | $12.40 | $12.18 | $12.38 | $12.25 | 2,309,684 |
| 2023-01-12 | $12.12 | $12.39 | $11.85 | $12.37 | $12.24 | 3,610,901 |
| 2023-01-11 | $11.75 | $12.02 | $11.72 | $12.01 | $11.89 | 4,446,004 |
| 2023-01-10 | $11.24 | $11.59 | $11.01 | $11.57 | $11.45 | 2,398,689 |
| 2023-01-09 | $10.80 | $11.35 | $10.72 | $11.28 | $11.17 | 4,343,182 |
| 2023-01-06 | $10.45 | $10.69 | $10.39 | $10.67 | $10.56 | 2,516,986 |
| 2023-01-05 | $10.29 | $10.52 | $10.16 | $10.35 | $10.24 | 3,054,535 |
| 2023-01-04 | $10.23 | $10.50 | $10.07 | $10.42 | $10.31 | 2,162,675 |
| 2023-01-03 | $10.51 | $10.72 | $9.87 | $10.09 | $9.99 | 4,288,636 |
| 2022-12-30 | $10.52 | $10.65 | $10.44 | $10.60 | $10.49 | 2,179,328 |
| 2022-12-29 | $10.43 | $10.69 | $10.37 | $10.67 | $10.56 | 1,906,548 |
| 2022-12-28 | $10.50 | $10.58 | $10.23 | $10.25 | $10.15 | 3,055,505 |
| 2022-12-27 | $10.70 | $10.82 | $10.48 | $10.54 | $10.43 | 2,650,553 |
| 2022-12-23 | $10.61 | $10.73 | $10.50 | $10.72 | $10.61 | 1,506,126 |
| 2022-12-22 | $10.65 | $10.70 | $10.42 | $10.61 | $10.50 | 1,816,020 |
| 2022-12-21 | $10.68 | $10.86 | $10.65 | $10.83 | $10.72 | 1,537,725 |
| 2022-12-20 | $10.39 | $10.57 | $10.39 | $10.54 | $10.43 | 1,758,333 |
| 2022-12-19 | $10.53 | $10.68 | $10.26 | $10.41 | $10.30 | 4,080,360 |
| 2022-12-16 | $10.89 | $11.00 | $10.29 | $10.53 | $10.42 | 5,246,699 |
| 2022-12-15 | $11.50 | $11.59 | $11.12 | $11.13 | $11.02 | 2,398,455 |
| 2022-12-14 | $11.67 | $11.92 | $11.54 | $11.68 | $11.56 | 2,938,415 |
| 2022-12-13 | $12.00 | $12.01 | $11.53 | $11.72 | $11.60 | 6,276,510 |
| 2022-12-12 | $11.10 | $11.44 | $11.03 | $11.43 | $11.31 | 2,489,836 |
| 2022-12-09 | $11.17 | $11.25 | $11.04 | $11.12 | $11.01 | 1,918,625 |
| 2022-12-08 | $10.89 | $11.40 | $10.89 | $11.22 | $11.11 | 4,370,045 |
| 2022-12-07 | $10.63 | $10.91 | $10.56 | $10.80 | $10.69 | 2,714,656 |
| 2022-12-06 | $10.79 | $10.88 | $10.59 | $10.70 | $10.59 | 5,463,739 |
| 2022-12-05 | $11.03 | $11.10 | $10.74 | $10.82 | $10.71 | 4,073,645 |
| 2022-12-02 | $10.90 | $11.06 | $10.83 | $11.00 | $10.89 | 5,567,776 |
| 2022-12-01 | $10.96 | $11.15 | $10.26 | $11.08 | $10.97 | 10,445,998 |
| 2022-11-30 | $11.27 | $11.31 | $10.89 | $11.30 | $11.19 | 11,160,082 |
| 2022-11-29 | $11.38 | $11.42 | $11.15 | $11.21 | $11.10 | 2,277,910 |
| 2022-11-28 | $11.53 | $11.63 | $11.22 | $11.26 | $11.15 | 2,532,323 |
| 2022-11-25 | $11.63 | $11.71 | $11.47 | $11.71 | $11.59 | 1,097,707 |
| 2022-11-23 | $11.62 | $11.75 | $11.59 | $11.67 | $11.55 | 2,272,699 |
| 2022-11-22 | $11.90 | $12.02 | $11.54 | $11.60 | $11.48 | 2,409,421 |
| 2022-11-21 | $11.82 | $12.16 | $11.80 | $11.87 | $11.75 | 3,085,835 |
| 2022-11-18 | $12.11 | $12.24 | $11.83 | $11.87 | $11.87 | 1,508,500 |
| 2022-11-17 | $11.92 | $12.06 | $11.82 | $11.98 | $11.86 | 2,037,727 |
| 2022-11-16 | $12.48 | $12.50 | $12.14 | $12.15 | $12.03 | 2,966,297 |
| 2022-11-15 | $12.77 | $13.03 | $12.45 | $12.60 | $12.47 | 3,371,616 |
| 2022-11-14 | $13.29 | $13.31 | $12.39 | $12.43 | $12.31 | 3,998,205 |
| 2022-11-11 | $12.71 | $13.83 | $12.71 | $13.53 | $13.39 | 9,315,269 |
| 2022-11-10 | $11.99 | $12.92 | $11.64 | $12.80 | $12.67 | 12,507,307 |
| 2022-11-09 | $11.38 | $11.59 | $11.24 | $11.40 | $11.29 | 2,837,216 |
| 2022-11-08 | $11.17 | $11.73 | $11.12 | $11.55 | $11.43 | 10,248,567 |
| 2022-11-07 | $10.58 | $11.24 | $10.53 | $11.16 | $11.05 | 6,739,623 |
| 2022-11-04 | $10.02 | $10.50 | $9.70 | $10.40 | $10.30 | 5,100,300 |
| 2022-11-03 | $9.56 | $9.69 | $9.42 | $9.49 | $9.40 | 3,784,168 |
| 2022-11-02 | $10.04 | $10.16 | $9.73 | $9.75 | $9.65 | 3,813,623 |
| 2022-11-01 | $10.24 | $10.26 | $9.83 | $10.05 | $9.95 | 3,038,501 |
| 2022-10-31 | $10.06 | $10.16 | $9.96 | $10.02 | $9.92 | 1,989,580 |
| 2022-10-28 | $9.77 | $10.17 | $9.73 | $10.12 | $10.02 | 2,168,740 |
| 2022-10-27 | $9.94 | $10.06 | $9.74 | $9.77 | $9.67 | 2,013,251 |
| 2022-10-26 | $9.70 | $10.11 | $9.63 | $9.86 | $9.86 | 2,992,883 |
| 2022-10-25 | $9.08 | $9.70 | $9.08 | $9.70 | $9.70 | 3,729,872 |
| 2022-10-24 | $8.99 | $9.14 | $8.64 | $9.01 | $9.01 | 2,915,564 |
| 2022-10-21 | $8.66 | $9.01 | $8.54 | $8.94 | $8.94 | 3,012,344 |
| 2022-10-20 | $9.03 | $9.19 | $8.66 | $8.71 | $8.71 | 4,149,969 |
| 2022-10-19 | $9.25 | $9.36 | $8.90 | $9.01 | $9.01 | 3,067,329 |
| 2022-10-18 | $9.48 | $9.71 | $9.36 | $9.45 | $9.45 | 4,459,249 |
| 2022-10-17 | $8.76 | $9.18 | $8.76 | $9.18 | $9.18 | 3,595,502 |
| 2022-10-14 | $8.79 | $8.99 | $8.30 | $8.57 | $8.57 | 6,799,692 |
| 2022-10-13 | $8.30 | $8.68 | $8.06 | $8.56 | $8.56 | 7,678,206 |
| 2022-10-12 | $8.78 | $8.86 | $8.49 | $8.58 | $8.58 | 3,819,721 |
| 2022-10-11 | $9.10 | $9.16 | $8.65 | $8.82 | $8.82 | 6,261,717 |
| 2022-10-10 | $9.23 | $9.35 | $9.10 | $9.17 | $9.17 | 3,277,331 |
| 2022-10-07 | $9.31 | $9.44 | $9.00 | $9.18 | $9.18 | 6,052,268 |
| 2022-10-06 | $9.48 | $9.76 | $9.39 | $9.47 | $9.47 | 2,203,574 |
| 2022-10-05 | $9.66 | $9.82 | $9.46 | $9.54 | $9.54 | 4,836,194 |
| 2022-10-04 | $9.70 | $10.03 | $9.66 | $9.88 | $9.88 | 4,103,506 |
| 2022-10-03 | $9.34 | $9.57 | $9.22 | $9.47 | $9.47 | 3,258,961 |
| 2022-09-30 | $9.19 | $9.49 | $9.18 | $9.23 | $9.23 | 4,142,336 |
| 2022-09-29 | $9.41 | $9.48 | $9.19 | $9.28 | $9.28 | 5,432,510 |
| 2022-09-28 | $9.37 | $9.66 | $9.34 | $9.60 | $9.60 | 2,006,103 |
| 2022-09-27 | $9.51 | $9.64 | $9.27 | $9.33 | $9.33 | 2,836,865 |
| 2022-09-26 | $9.74 | $9.91 | $9.31 | $9.33 | $9.33 | 4,084,328 |
| 2022-09-23 | $10.15 | $10.20 | $9.65 | $9.77 | $9.77 | 4,350,819 |
| 2022-09-22 | $10.65 | $10.74 | $10.19 | $10.30 | $10.30 | 2,654,282 |
| 2022-09-21 | $10.95 | $11.13 | $10.62 | $10.64 | $10.64 | 2,044,138 |
| 2022-09-20 | $10.94 | $11.01 | $10.66 | $10.80 | $10.80 | 2,445,278 |
| 2022-09-19 | $10.72 | $11.03 | $10.72 | $11.00 | $11.00 | 2,774,926 |
| 2022-09-16 | $10.84 | $10.93 | $10.60 | $10.90 | $10.90 | 3,185,520 |
| 2022-09-15 | $10.99 | $11.48 | $10.99 | $11.02 | $11.02 | 3,172,250 |
| 2022-09-14 | $11.09 | $11.13 | $10.94 | $11.04 | $11.04 | 2,402,543 |
| 2022-09-13 | $11.36 | $11.45 | $11.00 | $11.05 | $11.05 | 2,266,607 |
| 2022-09-12 | $11.76 | $11.83 | $11.58 | $11.65 | $11.65 | 1,519,504 |
| 2022-09-09 | $11.44 | $11.69 | $11.40 | $11.56 | $11.56 | 1,342,076 |
| 2022-09-08 | $11.07 | $11.32 | $10.98 | $11.31 | $11.31 | 1,541,887 |
| 2022-09-07 | $10.96 | $11.29 | $10.84 | $11.26 | $11.26 | 2,208,503 |
| 2022-09-06 | $10.84 | $10.96 | $10.66 | $10.95 | $10.95 | 3,086,335 |
| 2022-09-02 | $11.17 | $11.28 | $10.79 | $10.81 | $10.81 | 2,134,241 |
| 2022-09-01 | $11.01 | $11.04 | $10.61 | $11.00 | $11.00 | 3,429,474 |
| 2022-08-31 | $11.15 | $11.23 | $11.01 | $11.10 | $11.10 | 2,747,980 |
| 2022-08-30 | $11.31 | $11.38 | $11.01 | $11.09 | $11.09 | 2,318,936 |
| 2022-08-29 | $11.31 | $11.52 | $11.22 | $11.22 | $11.22 | 2,327,902 |
| 2022-08-26 | $12.20 | $12.20 | $11.45 | $11.47 | $11.47 | 3,019,619 |
| 2022-08-25 | $12.20 | $12.37 | $12.15 | $12.23 | $12.23 | 2,264,537 |
| 2022-08-24 | $11.94 | $12.28 | $11.94 | $12.12 | $12.12 | 1,372,985 |
| 2022-08-23 | $11.85 | $12.17 | $11.84 | $11.95 | $11.95 | 1,634,889 |
| 2022-08-22 | $11.59 | $11.90 | $11.54 | $11.87 | $11.87 | 2,633,200 |
| 2022-08-19 | $12.25 | $12.25 | $11.64 | $11.88 | $11.88 | 3,884,341 |
| 2022-08-18 | $12.46 | $12.69 | $12.45 | $12.54 | $12.42 | 2,043,583 |
| 2022-08-17 | $12.55 | $12.77 | $12.31 | $12.52 | $12.41 | 3,182,679 |
| 2022-08-16 | $12.80 | $12.86 | $12.58 | $12.76 | $12.64 | 4,076,758 |
| 2022-08-15 | $12.89 | $13.04 | $12.85 | $12.97 | $12.85 | 2,694,647 |
| 2022-08-12 | $12.88 | $13.03 | $12.73 | $13.03 | $12.91 | 3,234,384 |
| 2022-08-11 | $12.98 | $13.10 | $12.76 | $12.87 | $12.75 | 4,944,838 |
| 2022-08-10 | $12.75 | $12.82 | $12.52 | $12.81 | $12.69 | 7,571,311 |
| 2022-08-09 | $12.46 | $13.01 | $12.28 | $12.43 | $12.32 | 3,776,517 |
| 2022-08-08 | $12.40 | $12.79 | $12.35 | $12.49 | $12.38 | 2,973,747 |
| 2022-08-05 | $11.77 | $12.52 | $11.73 | $12.31 | $12.20 | 3,320,893 |
| 2022-08-04 | $11.50 | $12.06 | $11.48 | $11.93 | $11.82 | 3,995,763 |
| 2022-08-03 | $11.35 | $11.60 | $11.30 | $11.47 | $11.36 | 3,014,597 |
| 2022-08-02 | $11.22 | $11.44 | $11.08 | $11.31 | $11.21 | 3,243,825 |
| 2022-08-01 | $11.19 | $11.48 | $11.02 | $11.37 | $11.27 | 2,184,822 |
| 2022-07-29 | $11.23 | $11.53 | $11.21 | $11.41 | $11.31 | 2,978,287 |
| 2022-07-28 | $10.98 | $11.35 | $10.83 | $11.35 | $11.25 | 2,519,749 |
| 2022-07-27 | $10.75 | $10.96 | $10.62 | $10.91 | $10.81 | 1,776,118 |
| 2022-07-26 | $10.84 | $10.87 | $10.58 | $10.59 | $10.49 | 1,519,809 |
| 2022-07-25 | $10.88 | $10.97 | $10.66 | $10.92 | $10.82 | 1,005,464 |
| 2022-07-22 | $11.13 | $11.25 | $10.73 | $10.86 | $10.76 | 1,181,325 |
| 2022-07-21 | $11.23 | $11.26 | $10.84 | $11.13 | $11.03 | 2,695,511 |
| 2022-07-20 | $10.81 | $11.30 | $10.70 | $11.24 | $11.14 | 2,067,954 |
| 2022-07-19 | $10.47 | $10.91 | $10.38 | $10.84 | $10.74 | 2,123,827 |
| 2022-07-18 | $10.34 | $10.55 | $10.23 | $10.29 | $10.20 | 2,688,143 |
| 2022-07-15 | $9.81 | $10.17 | $9.72 | $10.10 | $10.10 | 1,739,018 |
| 2022-07-14 | $9.70 | $9.82 | $9.52 | $9.69 | $9.69 | 2,788,140 |
| 2022-07-13 | $10.00 | $10.14 | $9.73 | $9.89 | $9.89 | 3,428,308 |
| 2022-07-12 | $10.25 | $10.45 | $10.15 | $10.25 | $10.25 | 2,486,833 |
| 2022-07-11 | $10.37 | $10.43 | $10.06 | $10.31 | $10.31 | 2,465,307 |
| 2022-07-08 | $10.46 | $10.79 | $10.31 | $10.51 | $10.51 | 1,920,170 |
| 2022-07-07 | $10.26 | $10.55 | $10.23 | $10.54 | $10.54 | 1,832,159 |
| 2022-07-06 | $10.35 | $10.70 | $10.20 | $10.23 | $10.23 | 2,071,670 |
| 2022-07-05 | $9.86 | $10.38 | $9.75 | $10.35 | $10.35 | 2,254,941 |
| 2022-07-01 | $10.00 | $10.22 | $9.82 | $10.05 | $10.05 | 2,255,909 |
| 2022-06-30 | $10.00 | $10.17 | $9.81 | $10.03 | $10.03 | 3,601,904 |
| 2022-06-29 | $10.82 | $10.86 | $10.15 | $10.20 | $10.20 | 4,069,850 |
| 2022-06-28 | $11.26 | $11.50 | $10.80 | $10.89 | $10.89 | 4,458,816 |
| 2022-06-27 | $10.84 | $11.20 | $10.64 | $11.16 | $11.16 | 5,301,615 |
| 2022-06-24 | $10.50 | $10.99 | $10.50 | $10.85 | $10.85 | 27,447,714 |
| 2022-06-23 | $10.17 | $10.42 | $10.06 | $10.36 | $10.36 | 3,074,388 |
| 2022-06-22 | $10.02 | $10.26 | $9.94 | $10.15 | $10.15 | 3,718,865 |
| 2022-06-21 | $10.37 | $10.46 | $10.15 | $10.16 | $10.16 | 3,497,121 |
| 2022-06-17 | $9.89 | $10.11 | $9.75 | $10.02 | $10.02 | 4,496,887 |
| 2022-06-16 | $10.23 | $10.35 | $9.79 | $9.93 | $9.93 | 5,517,276 |
| 2022-06-15 | $10.11 | $10.83 | $10.04 | $10.59 | $10.59 | 4,846,788 |
| 2022-06-14 | $10.41 | $10.53 | $9.92 | $10.04 | $10.04 | 3,405,089 |
| 2022-06-13 | $11.10 | $11.14 | $10.16 | $10.30 | $10.30 | 4,811,762 |
| 2022-06-10 | $12.09 | $12.17 | $11.39 | $11.46 | $11.46 | 2,999,041 |
| 2022-06-09 | $12.52 | $12.65 | $12.29 | $12.37 | $12.37 | 2,527,355 |
| 2022-06-08 | $12.54 | $12.87 | $12.51 | $12.67 | $12.67 | 2,680,284 |
| 2022-06-07 | $12.74 | $12.75 | $12.29 | $12.52 | $12.52 | 4,275,498 |
| 2022-06-06 | $12.76 | $13.06 | $12.64 | $12.82 | $12.82 | 4,117,979 |
| 2022-06-03 | $12.31 | $12.62 | $12.31 | $12.43 | $12.43 | 3,382,433 |
| 2022-06-02 | $11.95 | $12.57 | $11.81 | $12.54 | $12.54 | 10,733,240 |
| 2022-06-01 | $12.54 | $12.75 | $12.06 | $12.08 | $12.08 | 2,588,668 |
| 2022-05-31 | $12.41 | $12.65 | $12.29 | $12.54 | $12.54 | 3,813,313 |
| 2022-05-27 | $12.18 | $12.72 | $12.18 | $12.39 | $12.39 | 3,019,807 |
| 2022-05-26 | $11.94 | $12.15 | $11.92 | $12.00 | $12.00 | 2,180,052 |
| 2022-05-25 | $11.76 | $12.00 | $11.67 | $11.87 | $11.87 | 1,697,548 |
| 2022-05-24 | $11.81 | $12.01 | $11.63 | $11.89 | $11.89 | 2,631,377 |
| 2022-05-23 | $12.09 | $12.28 | $11.66 | $11.77 | $11.77 | 3,999,229 |
| 2022-05-20 | $11.47 | $11.88 | $10.95 | $11.68 | $11.68 | 6,829,252 |
| 2022-05-19 | $11.02 | $11.34 | $11.02 | $11.24 | $11.24 | 2,558,367 |
| 2022-05-18 | $11.43 | $11.62 | $11.24 | $11.26 | $11.16 | 2,075,127 |
| 2022-05-17 | $11.44 | $11.64 | $11.01 | $11.60 | $11.50 | 2,005,969 |
| 2022-05-16 | $11.13 | $11.28 | $10.84 | $11.12 | $11.02 | 2,274,086 |
| 2022-05-13 | $10.78 | $11.30 | $10.69 | $11.13 | $11.03 | 2,576,203 |
| 2022-05-12 | $10.40 | $10.62 | $9.94 | $10.56 | $10.47 | 4,195,191 |
| 2022-05-11 | $10.98 | $11.28 | $10.46 | $10.48 | $10.39 | 2,358,449 |
| 2022-05-10 | $11.64 | $11.92 | $10.86 | $10.99 | $10.89 | 3,486,742 |
| 2022-05-09 | $11.98 | $12.14 | $11.34 | $11.43 | $11.33 | 2,919,972 |
| 2022-05-06 | $12.14 | $12.42 | $11.88 | $12.26 | $12.15 | 2,201,080 |
| 2022-05-05 | $12.40 | $12.52 | $11.78 | $12.14 | $12.03 | 2,812,522 |
| 2022-05-04 | $12.64 | $12.69 | $12.06 | $12.53 | $12.42 | 3,017,512 |
| 2022-05-03 | $12.47 | $12.63 | $12.30 | $12.59 | $12.48 | 1,494,627 |
| 2022-05-02 | $12.05 | $12.42 | $11.89 | $12.40 | $12.29 | 2,238,911 |
| 2022-04-29 | $12.44 | $12.63 | $11.93 | $11.93 | $11.82 | 2,129,834 |
| 2022-04-28 | $12.76 | $12.82 | $12.11 | $12.49 | $12.38 | 2,096,655 |
| 2022-04-27 | $12.53 | $12.84 | $12.44 | $12.59 | $12.48 | 1,707,391 |
| 2022-04-26 | $13.07 | $13.15 | $12.53 | $12.54 | $12.43 | 2,183,222 |
| 2022-04-25 | $13.05 | $13.21 | $12.83 | $13.21 | $13.09 | 1,646,078 |
| 2022-04-22 | $13.53 | $13.72 | $13.11 | $13.21 | $13.09 | 2,977,344 |
| 2022-04-21 | $14.34 | $14.52 | $13.45 | $13.53 | $13.41 | 4,062,400 |
| 2022-04-20 | $14.47 | $14.70 | $14.12 | $14.33 | $14.20 | 2,943,170 |
| 2022-04-19 | $14.03 | $14.68 | $13.92 | $14.47 | $14.34 | 3,652,809 |
| 2022-04-18 | $14.08 | $14.19 | $13.91 | $13.97 | $13.85 | 1,738,992 |
| 2022-04-14 | $14.07 | $14.23 | $13.95 | $14.09 | $13.97 | 2,570,169 |
| 2022-04-13 | $13.39 | $14.17 | $13.36 | $14.06 | $13.94 | 2,715,578 |
| 2022-04-12 | $13.37 | $13.66 | $13.30 | $13.39 | $13.27 | 3,164,467 |
| 2022-04-11 | $12.71 | $13.53 | $12.71 | $13.34 | $13.22 | 4,598,228 |
| 2022-04-08 | $12.47 | $12.89 | $12.42 | $12.80 | $12.69 | 2,118,168 |
| 2022-04-07 | $12.56 | $12.63 | $12.31 | $12.52 | $12.41 | 3,115,772 |
| 2022-04-06 | $12.68 | $12.89 | $12.46 | $12.66 | $12.55 | 3,850,011 |
| 2022-04-05 | $12.97 | $13.16 | $12.80 | $12.90 | $12.79 | 2,071,278 |
| 2022-04-04 | $12.79 | $13.06 | $12.71 | $13.05 | $12.93 | 2,636,539 |
| 2022-04-01 | $12.74 | $13.04 | $12.53 | $12.79 | $12.68 | 2,412,855 |
| 2022-03-31 | $12.60 | $12.73 | $12.53 | $12.68 | $12.57 | 1,042,706 |
| 2022-03-30 | $12.87 | $12.92 | $12.40 | $12.58 | $12.47 | 1,129,459 |
| 2022-03-29 | $12.67 | $13.05 | $12.66 | $13.04 | $12.93 | 1,325,145 |
| 2022-03-28 | $12.33 | $12.49 | $12.05 | $12.45 | $12.34 | 1,237,236 |
| 2022-03-25 | $12.54 | $12.57 | $12.24 | $12.39 | $12.28 | 972,748 |
| 2022-03-24 | $12.63 | $12.68 | $12.42 | $12.55 | $12.44 | 1,074,751 |
| 2022-03-23 | $12.58 | $12.72 | $12.12 | $12.56 | $12.45 | 1,787,575 |
| 2022-03-22 | $12.67 | $12.92 | $12.62 | $12.67 | $12.56 | 1,923,281 |
| 2022-03-21 | $12.75 | $12.81 | $12.41 | $12.57 | $12.46 | 1,589,513 |
| 2022-03-18 | $12.69 | $13.02 | $12.66 | $12.83 | $12.72 | 2,098,542 |
| 2022-03-17 | $12.64 | $12.89 | $12.60 | $12.85 | $12.74 | 1,715,104 |
| 2022-03-16 | $12.07 | $12.68 | $12.07 | $12.61 | $12.50 | 2,551,430 |
| 2022-03-15 | $11.76 | $12.08 | $11.66 | $11.87 | $11.77 | 2,111,798 |
| 2022-03-14 | $12.29 | $12.42 | $11.68 | $11.71 | $11.61 | 2,706,546 |
| 2022-03-11 | $12.57 | $12.75 | $12.26 | $12.39 | $12.28 | 2,458,528 |
| 2022-03-10 | $11.99 | $12.42 | $11.99 | $12.25 | $12.14 | 1,889,506 |
| 2022-03-09 | $11.70 | $12.39 | $11.70 | $12.24 | $12.13 | 1,594,401 |
| 2022-03-08 | $11.13 | $11.66 | $11.08 | $11.39 | $11.29 | 2,465,886 |
| 2022-03-07 | $11.52 | $11.81 | $11.18 | $11.20 | $11.10 | 2,526,058 |
| 2022-03-04 | $11.97 | $12.13 | $11.46 | $11.60 | $11.50 | 1,894,430 |
| 2022-03-03 | $12.81 | $12.81 | $12.05 | $12.18 | $12.07 | 2,377,999 |
| 2022-03-02 | $12.25 | $12.76 | $12.25 | $12.68 | $12.57 | 1,675,838 |
| 2022-03-01 | $12.53 | $12.58 | $12.04 | $12.09 | $11.98 | 1,759,298 |
| 2022-02-28 | $12.25 | $12.56 | $12.17 | $12.50 | $12.39 | 1,845,319 |
| 2022-02-25 | $12.14 | $12.55 | $12.10 | $12.43 | $12.32 | 1,800,030 |
| 2022-02-24 | $11.53 | $12.23 | $11.44 | $12.12 | $11.92 | 2,312,890 |
| 2022-02-23 | $12.45 | $12.65 | $11.87 | $11.92 | $11.72 | 1,742,210 |
| 2022-02-22 | $12.15 | $12.55 | $11.99 | $12.29 | $12.08 | 3,069,153 |
| 2022-02-18 | $11.93 | $12.46 | $11.86 | $12.30 | $12.09 | 2,874,568 |
| 2022-02-17 | $13.09 | $13.09 | $11.86 | $11.87 | $11.67 | 5,542,431 |
| 2022-02-16 | $12.82 | $13.40 | $12.80 | $13.26 | $13.04 | 3,205,658 |
| 2022-02-15 | $12.63 | $12.97 | $12.63 | $12.86 | $12.64 | 3,687,459 |
| 2022-02-14 | $12.67 | $12.80 | $12.39 | $12.47 | $12.26 | 1,856,716 |
| 2022-02-11 | $12.84 | $12.96 | $12.56 | $12.67 | $12.46 | 2,131,834 |
| 2022-02-10 | $12.93 | $13.26 | $12.78 | $12.84 | $12.63 | 1,176,774 |
| 2022-02-09 | $12.62 | $13.09 | $12.56 | $13.08 | $12.86 | 1,672,779 |
| 2022-02-08 | $12.68 | $12.77 | $12.47 | $12.49 | $12.28 | 1,356,565 |
| 2022-02-07 | $12.89 | $13.03 | $12.71 | $12.75 | $12.54 | 1,383,229 |
| 2022-02-04 | $12.55 | $12.89 | $12.39 | $12.81 | $12.60 | 2,598,150 |
| 2022-02-03 | $12.73 | $12.82 | $12.46 | $12.50 | $12.29 | 2,838,763 |
| 2022-02-02 | $13.06 | $13.13 | $12.82 | $12.88 | $12.66 | 1,682,126 |
| 2022-02-01 | $12.52 | $13.10 | $12.39 | $13.03 | $12.81 | 2,235,112 |
| 2022-01-31 | $12.02 | $12.45 | $11.96 | $12.43 | $12.22 | 1,255,348 |
| 2022-01-28 | $11.75 | $12.03 | $11.52 | $12.03 | $11.83 | 2,163,612 |
| 2022-01-27 | $12.15 | $12.26 | $11.70 | $11.73 | $11.53 | 2,035,852 |
| 2022-01-26 | $12.28 | $12.34 | $11.95 | $12.01 | $11.81 | 3,730,049 |
| 2022-01-25 | $11.99 | $12.15 | $11.77 | $11.94 | $11.74 | 1,763,333 |
| 2022-01-24 | $12.02 | $12.31 | $11.71 | $12.28 | $12.07 | 3,048,735 |
| 2022-01-21 | $12.56 | $12.74 | $12.13 | $12.20 | $12.00 | 2,301,645 |
| 2022-01-20 | $13.01 | $13.16 | $12.70 | $12.73 | $12.52 | 1,821,816 |
| 2022-01-19 | $12.99 | $13.14 | $12.68 | $12.86 | $12.64 | 2,121,818 |
| 2022-01-18 | $13.31 | $13.40 | $12.87 | $12.88 | $12.66 | 1,754,423 |
| 2022-01-14 | $13.42 | $13.66 | $13.26 | $13.42 | $13.20 | 2,157,923 |
| 2022-01-13 | $13.83 | $13.93 | $13.59 | $13.61 | $13.38 | 1,279,688 |
| 2022-01-12 | $13.81 | $13.94 | $13.72 | $13.80 | $13.57 | 1,029,841 |
| 2022-01-11 | $13.73 | $14.05 | $13.65 | $13.82 | $13.59 | 1,473,703 |
| 2022-01-10 | $13.86 | $13.94 | $13.33 | $13.71 | $13.48 | 2,539,476 |
| 2022-01-07 | $14.27 | $14.41 | $13.97 | $14.01 | $13.78 | 1,430,793 |
| 2022-01-06 | $14.14 | $14.40 | $14.03 | $14.30 | $14.06 | 2,611,278 |
| 2022-01-05 | $14.56 | $14.93 | $13.98 | $14.00 | $13.77 | 3,180,222 |
| 2022-01-04 | $14.95 | $15.05 | $14.52 | $14.53 | $14.29 | 2,559,866 |
| 2022-01-03 | $14.84 | $14.99 | $14.74 | $14.78 | $14.53 | 1,436,949 |
| 2021-12-31 | $15.00 | $15.02 | $14.90 | $14.91 | $14.66 | 1,217,983 |
| 2021-12-30 | $15.01 | $15.03 | $14.94 | $14.98 | $14.73 | 2,007,972 |
| 2021-12-29 | $15.02 | $15.09 | $14.83 | $14.95 | $14.70 | 4,852,629 |
| 2021-12-28 | $15.08 | $15.10 | $14.87 | $14.98 | $14.73 | 3,374,925 |
| 2021-12-27 | $15.12 | $15.18 | $14.95 | $15.04 | $14.79 | 4,708,200 |
| 2021-12-23 | $15.07 | $15.10 | $14.91 | $14.93 | $14.68 | 2,620,858 |
| 2021-12-22 | $14.63 | $15.02 | $14.60 | $15.00 | $14.75 | 2,362,887 |
| 2021-12-21 | $14.31 | $14.74 | $14.24 | $14.69 | $14.44 | 2,682,593 |
| 2021-12-20 | $14.45 | $14.45 | $14.02 | $14.20 | $13.96 | 2,554,049 |
| 2021-12-17 | $14.31 | $14.76 | $14.19 | $14.62 | $14.38 | 4,779,648 |
| 2021-12-16 | $14.74 | $14.90 | $14.23 | $14.47 | $14.23 | 2,645,982 |
| 2021-12-15 | $14.49 | $14.63 | $14.21 | $14.56 | $14.32 | 2,336,870 |
| 2021-12-14 | $14.77 | $14.83 | $14.31 | $14.51 | $14.27 | 3,726,580 |
| 2021-12-13 | $15.03 | $15.09 | $14.79 | $14.80 | $14.55 | 2,348,660 |
| 2021-12-10 | $15.34 | $15.45 | $15.06 | $15.15 | $14.90 | 3,212,220 |
| 2021-12-09 | $15.44 | $15.52 | $15.18 | $15.31 | $15.05 | 3,246,012 |
| 2021-12-08 | $16.05 | $16.05 | $15.32 | $15.57 | $15.31 | 7,538,738 |
| 2021-12-07 | $16.05 | $16.95 | $15.76 | $15.91 | $15.64 | 54,675,488 |
| 2021-12-06 | $15.42 | $15.63 | $15.06 | $15.42 | $15.16 | 9,226,819 |
| 2021-12-03 | $14.82 | $15.08 | $14.58 | $15.08 | $14.83 | 2,242,630 |
| 2021-12-02 | $14.76 | $14.90 | $14.31 | $14.90 | $14.65 | 3,528,998 |
| 2021-12-01 | $15.26 | $15.27 | $14.73 | $14.76 | $14.51 | 2,597,485 |
| 2021-11-30 | $15.37 | $15.52 | $15.04 | $15.14 | $14.89 | 4,955,090 |
| 2021-11-29 | $15.55 | $15.71 | $15.36 | $15.53 | $15.27 | 1,029,826 |
| 2021-11-26 | $15.32 | $15.59 | $15.31 | $15.44 | $15.18 | 670,154 |
| 2021-11-24 | $15.47 | $15.65 | $15.42 | $15.59 | $15.33 | 1,935,906 |
| 2021-11-23 | $15.65 | $15.76 | $15.33 | $15.45 | $15.19 | 2,100,354 |
| 2021-11-22 | $15.76 | $15.76 | $15.47 | $15.53 | $15.27 | 2,032,637 |
| 2021-11-19 | $16.10 | $16.20 | $15.48 | $15.50 | $15.24 | 4,378,524 |
| 2021-11-18 | $16.23 | $16.40 | $16.04 | $16.19 | $15.83 | 1,586,121 |
| 2021-11-17 | $15.94 | $16.26 | $15.94 | $16.23 | $15.87 | 1,519,948 |
| 2021-11-16 | $16.00 | $16.42 | $15.98 | $16.00 | $15.64 | 990,657 |
| 2021-11-15 | $16.03 | $16.11 | $15.85 | $16.02 | $15.66 | 1,317,823 |
| 2021-11-12 | $16.67 | $16.74 | $15.99 | $16.00 | $15.64 | 1,653,041 |
| 2021-11-11 | $16.15 | $16.80 | $16.15 | $16.59 | $16.22 | 1,069,266 |
| 2021-11-10 | $16.20 | $16.82 | $15.81 | $16.08 | $15.72 | 1,627,840 |
| 2021-11-09 | $17.17 | $17.34 | $16.05 | $16.20 | $15.84 | 1,871,869 |
| 2021-11-08 | $17.10 | $17.31 | $16.75 | $17.23 | $16.84 | 1,166,855 |
| 2021-11-05 | $17.08 | $17.20 | $16.83 | $17.08 | $16.70 | 699,244 |
| 2021-11-04 | $17.25 | $17.28 | $16.91 | $17.08 | $16.70 | 766,802 |
| 2021-11-03 | $17.75 | $17.84 | $17.20 | $17.24 | $16.85 | 527,269 |
| 2021-11-02 | $17.63 | $17.89 | $17.45 | $17.86 | $17.46 | 682,163 |
| 2021-11-01 | $17.37 | $17.61 | $17.28 | $17.57 | $17.18 | 722,446 |
| 2021-10-29 | $17.51 | $17.66 | $17.05 | $17.24 | $16.85 | 809,737 |
| 2021-10-28 | $17.03 | $17.67 | $16.95 | $17.64 | $17.24 | 1,508,646 |
| 2021-10-27 | $16.96 | $17.15 | $16.87 | $17.02 | $16.64 | 959,636 |
| 2021-10-26 | $17.25 | $17.25 | $16.99 | $17.08 | $16.70 | 1,292,944 |
| 2021-10-25 | $17.18 | $17.29 | $16.92 | $17.20 | $16.81 | 1,450,743 |
| 2021-10-22 | $17.42 | $17.50 | $16.98 | $17.13 | $16.75 | 1,147,359 |
| 2021-10-21 | $16.95 | $17.40 | $16.88 | $17.25 | $16.86 | 1,471,316 |
| 2021-10-20 | $16.80 | $17.11 | $16.70 | $16.92 | $16.54 | 1,181,778 |
| 2021-10-19 | $16.17 | $16.77 | $16.00 | $16.74 | $16.36 | 1,554,595 |
| 2021-10-18 | $15.99 | $16.06 | $15.75 | $15.99 | $15.63 | 903,384 |
| 2021-10-15 | $15.82 | $16.05 | $15.71 | $15.89 | $15.53 | 907,143 |
| 2021-10-14 | $16.01 | $16.01 | $15.68 | $15.75 | $15.40 | 603,005 |
| 2021-10-13 | $15.35 | $15.91 | $15.34 | $15.88 | $15.52 | 838,050 |
| 2021-10-12 | $15.26 | $15.50 | $15.16 | $15.41 | $15.06 | 755,583 |
| 2021-10-11 | $15.35 | $15.64 | $15.22 | $15.24 | $14.90 | 660,216 |
| 2021-10-08 | $15.11 | $15.49 | $15.04 | $15.35 | $15.01 | 1,526,719 |
| 2021-10-07 | $15.14 | $15.41 | $14.95 | $15.18 | $14.84 | 956,604 |
| 2021-10-06 | $15.13 | $15.23 | $14.67 | $14.95 | $14.62 | 1,142,093 |
| 2021-10-05 | $15.16 | $15.35 | $15.13 | $15.31 | $14.97 | 790,300 |
| 2021-10-04 | $15.47 | $15.53 | $15.17 | $15.17 | $14.83 | 1,044,424 |
| 2021-10-01 | $15.52 | $15.60 | $15.38 | $15.59 | $15.24 | 722,212 |
| 2021-09-30 | $15.70 | $15.77 | $15.46 | $15.56 | $15.21 | 558,500 |
| 2021-09-29 | $15.98 | $16.16 | $15.63 | $15.66 | $15.31 | 688,254 |
| 2021-09-28 | $16.04 | $16.10 | $15.81 | $15.99 | $15.63 | 905,773 |
| 2021-09-27 | $15.90 | $16.28 | $15.79 | $16.14 | $15.78 | 1,091,718 |
| 2021-09-24 | $15.56 | $16.15 | $15.56 | $15.91 | $15.55 | 1,445,589 |
| 2021-09-23 | $15.64 | $15.82 | $15.54 | $15.65 | $15.30 | 1,396,148 |
| 2021-09-22 | $15.38 | $15.71 | $15.20 | $15.60 | $15.25 | 976,499 |
| 2021-09-21 | $15.44 | $15.60 | $15.10 | $15.33 | $14.99 | 5,204,736 |
| 2021-09-20 | $15.62 | $15.78 | $14.97 | $15.32 | $14.98 | 4,551,964 |
| 2021-09-17 | $16.30 | $16.67 | $15.86 | $15.99 | $15.63 | 19,676,361 |
| 2021-09-16 | $16.35 | $16.90 | $16.23 | $16.34 | $15.97 | 4,408,794 |
| 2021-09-15 | $16.08 | $16.63 | $16.08 | $16.43 | $16.06 | 4,333,062 |
| 2021-09-14 | $16.18 | $16.67 | $15.85 | $16.05 | $15.69 | 2,788,025 |
| 2021-09-13 | $15.68 | $16.14 | $15.56 | $16.01 | $15.65 | 2,292,823 |
| 2021-09-10 | $15.56 | $15.95 | $15.43 | $15.75 | $15.40 | 2,440,816 |
| 2021-09-09 | $14.70 | $15.86 | $14.67 | $15.46 | $15.11 | 2,639,180 |
| 2021-09-08 | $14.69 | $15.12 | $14.41 | $14.80 | $14.47 | 2,297,461 |
| 2021-09-07 | $14.86 | $15.28 | $14.41 | $14.80 | $14.47 | 5,336,237 |
| 2021-09-03 | $13.97 | $14.94 | $13.93 | $14.45 | $14.13 | 4,150,704 |
| 2021-09-02 | $14.16 | $14.23 | $13.91 | $14.06 | $13.74 | 738,651 |
| 2021-09-01 | $13.77 | $14.25 | $13.64 | $14.05 | $13.74 | 835,931 |
| 2021-08-31 | $14.09 | $14.19 | $13.73 | $13.77 | $13.46 | 1,222,125 |
| 2021-08-30 | $13.73 | $14.28 | $13.73 | $14.00 | $13.69 | 1,379,278 |
| 2021-08-27 | $13.75 | $14.40 | $13.51 | $13.66 | $13.35 | 2,758,749 |
| 2021-08-26 | $13.11 | $13.76 | $13.08 | $13.72 | $13.41 | 2,021,924 |
| 2021-08-25 | $13.21 | $13.38 | $12.97 | $13.19 | $12.89 | 991,957 |
| 2021-08-24 | $12.80 | $13.49 | $12.68 | $13.21 | $12.91 | 1,850,296 |
| 2021-08-23 | $12.51 | $12.95 | $12.51 | $12.75 | $12.46 | 1,073,463 |
| 2021-08-20 | $12.80 | $13.46 | $12.15 | $12.48 | $12.16 | 1,786,589 |
| 2021-08-19 | $12.71 | $13.02 | $12.63 | $12.80 | $12.47 | 1,100,921 |
| 2021-08-18 | $12.85 | $13.05 | $12.68 | $12.79 | $12.46 | 917,528 |
| 2021-08-17 | $12.94 | $13.15 | $12.65 | $12.91 | $12.58 | 1,987,480 |
| 2021-08-16 | $12.77 | $13.20 | $12.50 | $13.00 | $12.67 | 1,821,935 |
| 2021-08-13 | $12.85 | $13.10 | $12.55 | $12.91 | $12.58 | 2,863,774 |
| 2021-08-12 | $12.39 | $12.83 | $12.20 | $12.75 | $12.43 | 682,886 |
| 2021-08-11 | $12.30 | $12.65 | $12.16 | $12.37 | $12.06 | 1,015,964 |
| 2021-08-10 | $12.55 | $12.81 | $12.16 | $12.26 | $11.95 | 2,044,298 |
| 2021-08-09 | $12.42 | $12.66 | $12.26 | $12.43 | $12.11 | 1,222,993 |
| 2021-08-06 | $12.46 | $12.58 | $12.11 | $12.40 | $12.08 | 1,791,689 |
| 2021-08-05 | $12.28 | $12.57 | $12.26 | $12.40 | $12.08 | 1,214,360 |
| 2021-08-04 | $12.70 | $13.00 | $12.36 | $12.44 | $12.12 | 2,867,541 |
| 2021-08-03 | $12.98 | $13.85 | $12.36 | $13.00 | $12.67 | 8,695,411 |
| 2021-08-02 | $14.12 | $14.15 | $12.16 | $12.47 | $12.15 | 4,177,654 |
| 2021-07-30 | $13.82 | $14.48 | $13.61 | $14.25 | $13.89 | 383,157 |
| 2021-07-29 | $13.36 | $13.92 | $13.25 | $13.83 | $13.48 | 256,577 |
| 2021-07-28 | $13.64 | $13.97 | $13.41 | $13.48 | $13.14 | 272,086 |
| 2021-07-27 | $13.94 | $14.15 | $13.23 | $13.63 | $13.28 | 407,426 |
| 2021-07-26 | $13.99 | $14.38 | $13.80 | $13.97 | $13.61 | 341,249 |
| 2021-07-23 | $13.92 | $13.95 | $13.54 | $13.92 | $13.57 | 265,963 |
| 2021-07-22 | $13.59 | $13.97 | $13.46 | $13.71 | $13.36 | 296,067 |
| 2021-07-21 | $13.56 | $13.70 | $13.21 | $13.63 | $13.28 | 520,831 |
| 2021-07-20 | $12.98 | $13.53 | $12.80 | $13.26 | $12.92 | 341,565 |
| 2021-07-19 | $12.86 | $13.10 | $12.51 | $12.90 | $12.57 | 397,769 |
| 2021-07-16 | $13.07 | $13.45 | $12.76 | $12.80 | $12.47 | 378,654 |
| 2021-07-15 | $13.19 | $13.35 | $12.53 | $12.79 | $12.46 | 682,989 |
| 2021-07-14 | $12.92 | $13.81 | $12.66 | $13.13 | $12.80 | 484,814 |
| 2021-07-13 | $13.30 | $13.58 | $12.91 | $12.91 | $12.58 | 234,839 |
| 2021-07-12 | $12.61 | $13.35 | $12.57 | $13.23 | $12.89 | 207,555 |
| 2021-07-09 | $12.91 | $13.02 | $12.20 | $12.68 | $12.36 | 420,868 |
| 2021-07-08 | $12.94 | $13.12 | $12.72 | $12.78 | $12.45 | 381,481 |
| 2021-07-07 | $13.00 | $13.36 | $12.62 | $13.35 | $13.01 | 442,746 |
| 2021-07-06 | $12.89 | $13.09 | $12.55 | $13.04 | $12.71 | 416,022 |
| 2021-07-02 | $12.80 | $12.97 | $12.50 | $12.66 | $12.34 | 268,176 |
| 2021-07-01 | $12.97 | $13.24 | $12.63 | $12.74 | $12.42 | 286,197 |
| 2021-06-30 | $13.21 | $13.54 | $12.70 | $12.88 | $12.55 | 361,311 |
| 2021-06-29 | $13.30 | $13.62 | $12.67 | $13.40 | $13.06 | 821,736 |
| 2021-06-28 | $13.23 | $13.25 | $12.66 | $12.75 | $12.43 | 345,936 |
| 2021-06-25 | $12.80 | $13.17 | $12.56 | $13.02 | $12.69 | 543,576 |
| 2021-06-24 | $12.64 | $12.98 | $12.40 | $12.77 | $12.44 | 709,230 |
| 2021-06-23 | $12.76 | $12.88 | $12.40 | $12.46 | $12.14 | 650,305 |
| 2021-06-22 | $11.95 | $12.49 | $11.78 | $12.34 | $12.03 | 373,638 |
| 2021-06-21 | $12.20 | $12.27 | $11.63 | $12.05 | $11.74 | 508,161 |
| 2021-06-18 | $11.97 | $13.01 | $11.72 | $12.16 | $11.85 | 1,519,155 |
| 2021-06-17 | $12.49 | $12.81 | $12.02 | $12.02 | $11.71 | 930,209 |
| 2021-06-16 | $12.73 | $13.47 | $12.49 | $12.49 | $12.17 | 1,126,263 |
| 2021-06-15 | $13.19 | $13.81 | $12.52 | $13.10 | $12.77 | 1,263,952 |
| 2021-06-14 | $14.38 | $14.49 | $13.00 | $13.17 | $12.83 | 1,912,619 |
| 2021-06-11 | $17.00 | $17.00 | $13.84 | $14.31 | $13.95 | 3,219,147 |
| 2021-06-10 | $15.64 | $16.34 | $15.61 | $16.25 | $15.84 | 1,509,886 |
| 2021-06-09 | $16.23 | $17.36 | $15.32 | $15.70 | $15.30 | 2,125,928 |
| 2021-06-08 | $16.39 | $16.47 | $15.37 | $16.06 | $15.65 | 2,700,814 |
| 2021-06-07 | $13.95 | $16.85 | $13.95 | $16.30 | $15.88 | 5,523,718 |
| 2021-06-04 | $12.66 | $13.98 | $12.57 | $13.87 | $13.52 | 1,146,003 |
| 2021-06-03 | $11.75 | $13.11 | $11.59 | $12.66 | $12.34 | 684,172 |
| 2021-06-02 | $11.95 | $12.05 | $11.51 | $11.76 | $11.46 | 569,265 |
| 2021-06-01 | $11.84 | $12.02 | $11.65 | $11.94 | $11.64 | 589,991 |
| 2021-05-28 | $12.04 | $12.04 | $11.58 | $11.75 | $11.45 | 367,587 |
| 2021-05-27 | $12.31 | $12.43 | $11.68 | $11.75 | $11.45 | 953,033 |
| 2021-05-26 | $12.57 | $12.64 | $12.25 | $12.30 | $11.99 | 313,408 |
| 2021-05-25 | $12.10 | $12.58 | $11.91 | $12.49 | $12.17 | 569,429 |
| 2021-05-24 | $11.80 | $12.44 | $11.71 | $12.10 | $11.79 | 787,142 |
| 2021-05-21 | $10.58 | $12.10 | $10.55 | $11.60 | $11.30 | 1,066,856 |
| 2021-05-20 | $10.00 | $11.09 | $9.68 | $10.41 | $10.14 | 912,853 |
| 2021-05-19 | $9.74 | $10.08 | $9.73 | $10.01 | $9.76 | 319,263 |
| 2021-05-18 | $9.80 | $9.82 | $9.65 | $9.75 | $9.50 | 295,981 |
| 2021-05-17 | $9.72 | $9.90 | $9.71 | $9.86 | $9.61 | 111,282 |
| 2021-05-14 | $9.96 | $9.96 | $9.70 | $9.78 | $9.53 | 334,493 |
| 2021-05-13 | $9.79 | $10.05 | $9.35 | $9.92 | $9.67 | 971,725 |
| 2021-05-12 | $9.97 | $9.98 | $9.96 | $9.97 | $9.72 | 1,059,935 |
| 2021-05-11 | $9.97 | $9.99 | $9.96 | $9.97 | $9.72 | 1,582,374 |
| 2021-05-10 | $10.00 | $10.00 | $9.96 | $9.98 | $9.73 | 632,269 |
| 2021-05-07 | $9.97 | $9.99 | $9.97 | $9.98 | $9.73 | 227,472 |
| 2021-05-06 | $9.98 | $10.00 | $9.97 | $9.98 | $9.73 | 317,265 |
| 2021-05-05 | $9.97 | $10.00 | $9.96 | $9.98 | $9.73 | 412,863 |
| 2021-05-04 | $10.03 | $10.03 | $9.96 | $10.00 | $9.75 | 313,538 |
| 2021-05-03 | $9.98 | $10.01 | $9.95 | $10.01 | $9.76 | 498,233 |
| 2021-04-30 | $9.96 | $9.99 | $9.91 | $9.99 | $9.74 | 251,042 |
| 2021-04-29 | $9.93 | $9.97 | $9.87 | $9.96 | $9.71 | 164,618 |
| 2021-04-28 | $9.90 | $9.92 | $9.90 | $9.92 | $9.67 | 26,880 |
| 2021-04-27 | $9.92 | $9.98 | $9.87 | $9.89 | $9.64 | 235,783 |
| 2021-04-26 | $9.91 | $9.97 | $9.90 | $9.92 | $9.67 | 163,272 |
| 2021-04-23 | $9.92 | $9.99 | $9.89 | $9.90 | $9.65 | 331,193 |
| 2021-04-22 | $9.91 | $9.99 | $9.90 | $9.96 | $9.71 | 405,701 |
| 2021-04-21 | $9.92 | $9.96 | $9.87 | $9.87 | $9.62 | 385,855 |
| 2021-04-20 | $9.88 | $9.98 | $9.87 | $9.95 | $9.70 | 217,855 |
| 2021-04-19 | $9.92 | $9.98 | $9.85 | $9.89 | $9.64 | 260,454 |
| 2021-04-16 | $9.92 | $10.09 | $9.90 | $9.93 | $9.68 | 359,737 |
| 2021-04-15 | $9.97 | $9.98 | $9.92 | $9.92 | $9.67 | 105,342 |
| 2021-04-14 | $9.95 | $9.99 | $9.92 | $9.99 | $9.74 | 261,656 |
| 2021-04-13 | $9.95 | $9.99 | $9.93 | $9.96 | $9.71 | 168,921 |
| 2021-04-12 | $9.93 | $9.99 | $9.91 | $9.94 | $9.69 | 158,312 |
| 2021-04-09 | $9.99 | $10.02 | $9.85 | $9.99 | $9.74 | 584,416 |
| 2021-04-08 | $10.00 | $10.00 | $9.95 | $9.99 | $9.74 | 157,367 |
| 2021-04-07 | $10.00 | $10.02 | $9.95 | $9.99 | $9.74 | 615,901 |
| 2021-04-06 | $9.98 | $10.05 | $9.95 | $9.98 | $9.73 | 442,805 |
| 2021-04-05 | $9.96 | $10.00 | $9.90 | $9.96 | $9.71 | 979,453 |
| 2021-04-01 | $9.90 | $9.97 | $9.87 | $9.90 | $9.65 | 138,673 |
| 2021-03-31 | $9.86 | $9.88 | $9.85 | $9.88 | $9.63 | 290,257 |
| 2021-03-30 | $9.90 | $9.94 | $9.86 | $9.86 | $9.61 | 1,065,215 |
| 2021-03-29 | $9.96 | $9.99 | $9.86 | $9.91 | $9.66 | 1,087,308 |
| 2021-03-26 | $10.00 | $10.00 | $9.83 | $9.99 | $9.74 | 798,181 |
| 2021-03-25 | $9.68 | $9.98 | $9.64 | $9.98 | $9.73 | 574,168 |
| 2021-03-24 | $9.90 | $9.91 | $9.70 | $9.74 | $9.49 | 655,393 |
| 2021-03-23 | $9.94 | $9.94 | $9.82 | $9.90 | $9.65 | 175,911 |
| 2021-03-22 | $10.00 | $10.00 | $9.91 | $9.93 | $9.68 | 81,244 |
| 2021-03-19 | $9.93 | $10.01 | $9.90 | $9.97 | $9.72 | 193,177 |
| 2021-03-18 | $9.93 | $9.97 | $9.90 | $9.92 | $9.67 | 231,220 |
| 2021-03-17 | $9.97 | $9.97 | $9.92 | $9.95 | $9.70 | 94,339 |
| 2021-03-16 | $9.92 | $9.98 | $9.92 | $9.94 | $9.69 | 142,095 |
| 2021-03-15 | $9.97 | $10.00 | $9.94 | $9.96 | $9.71 | 302,079 |
| 2021-03-12 | $9.95 | $9.97 | $9.90 | $9.94 | $9.69 | 242,832 |
| 2021-03-11 | $9.95 | $10.00 | $9.90 | $9.98 | $9.73 | 770,486 |
| 2021-03-10 | $9.97 | $10.00 | $9.92 | $9.93 | $9.68 | 383,024 |
| 2021-03-09 | $9.98 | $10.05 | $9.95 | $9.97 | $9.72 | 247,558 |
| 2021-03-08 | $10.06 | $10.10 | $9.95 | $9.95 | $9.70 | 239,681 |
| 2021-03-05 | $9.98 | $10.16 | $9.96 | $10.06 | $9.80 | 819,007 |
| 2021-03-04 | $10.02 | $10.08 | $9.95 | $9.99 | $9.74 | 718,261 |
| 2021-03-03 | $10.05 | $10.09 | $10.00 | $10.09 | $9.83 | 267,920 |
| 2021-03-02 | $10.06 | $10.14 | $10.01 | $10.08 | $9.82 | 294,696 |
| 2021-03-01 | $10.15 | $10.18 | $10.06 | $10.09 | $9.83 | 276,065 |
| 2021-02-26 | $10.20 | $10.22 | $10.03 | $10.20 | $9.94 | 426,871 |
| 2021-02-25 | $10.30 | $10.30 | $10.15 | $10.25 | $9.99 | 222,397 |
| 2021-02-24 | $10.29 | $10.35 | $10.20 | $10.35 | $10.09 | 328,190 |
| 2021-02-23 | $10.25 | $10.34 | $10.10 | $10.27 | $10.01 | 779,462 |
| 2021-02-22 | $10.27 | $10.36 | $10.14 | $10.33 | $10.07 | 547,769 |
| 2021-02-19 | $10.29 | $10.50 | $10.20 | $10.30 | $10.04 | 613,094 |
| 2021-02-18 | $10.35 | $10.36 | $10.20 | $10.31 | $10.05 | 815,266 |
| 2021-02-17 | $10.54 | $10.55 | $10.35 | $10.45 | $10.18 | 362,504 |
| 2021-02-16 | $10.42 | $10.66 | $10.35 | $10.64 | $10.37 | 894,264 |
| 2021-02-12 | $10.35 | $10.49 | $10.22 | $10.49 | $10.22 | 543,889 |
| 2021-02-11 | $10.35 | $10.55 | $10.32 | $10.39 | $10.13 | 758,611 |
| 2021-02-10 | $10.44 | $10.47 | $10.38 | $10.42 | $10.15 | 626,138 |
| 2021-02-09 | $10.50 | $10.58 | $10.37 | $10.47 | $10.20 | 485,161 |
| 2021-02-08 | $10.46 | $10.65 | $10.41 | $10.51 | $10.24 | 370,274 |
| 2021-02-05 | $10.51 | $10.60 | $10.37 | $10.42 | $10.15 | 675,633 |
| 2021-02-04 | $10.73 | $10.80 | $10.43 | $10.44 | $10.17 | 997,340 |
| 2021-02-03 | $10.66 | $10.80 | $10.48 | $10.74 | $10.47 | 573,201 |
| 2021-02-02 | $10.40 | $10.64 | $10.40 | $10.57 | $10.30 | 801,455 |
| 2021-02-01 | $10.43 | $10.81 | $10.40 | $10.45 | $10.18 | 747,731 |
| 2021-01-29 | $10.48 | $10.50 | $10.30 | $10.45 | $10.18 | 730,393 |
| 2021-01-28 | $10.31 | $11.24 | $10.23 | $10.60 | $10.33 | 4,417,714 |
| 2021-01-27 | $10.20 | $10.34 | $10.11 | $10.27 | $10.01 | 785,860 |
| 2021-01-26 | $10.65 | $10.65 | $10.29 | $10.37 | $10.11 | 1,045,170 |
| 2021-01-25 | $10.94 | $10.96 | $10.57 | $10.68 | $10.41 | 1,076,700 |
| 2021-01-22 | $10.86 | $10.98 | $10.80 | $10.98 | $10.70 | 580,660 |
| 2021-01-21 | $11.02 | $11.06 | $10.80 | $10.86 | $10.58 | 1,221,221 |
| 2021-01-20 | $10.92 | $11.01 | $10.82 | $11.00 | $10.72 | 549,107 |
| 2021-01-19 | $10.90 | $10.96 | $10.84 | $10.92 | $10.64 | 530,260 |
| 2021-01-15 | $10.97 | $11.03 | $10.80 | $10.90 | $10.62 | 571,882 |
| 2021-01-14 | $11.00 | $11.12 | $10.91 | $11.06 | $10.78 | 822,950 |
| 2021-01-13 | $11.01 | $11.13 | $10.90 | $11.07 | $10.79 | 1,164,280 |
| 2021-01-12 | $10.74 | $11.06 | $10.74 | $10.93 | $10.65 | 1,354,527 |
| 2021-01-11 | $10.72 | $10.81 | $10.60 | $10.81 | $10.53 | 1,250,937 |
| 2021-01-08 | $10.75 | $10.77 | $10.65 | $10.73 | $10.46 | 323,419 |
| 2021-01-07 | $10.70 | $10.75 | $10.63 | $10.69 | $10.42 | 822,744 |
| 2021-01-06 | $10.90 | $10.93 | $10.65 | $10.70 | $10.43 | 536,621 |
| 2021-01-05 | $10.99 | $11.06 | $10.60 | $10.96 | $10.68 | 687,266 |
| 2021-01-04 | $11.23 | $11.40 | $10.85 | $10.90 | $10.62 | 555,437 |
| 2020-12-31 | $11.50 | $11.55 | $11.26 | $11.38 | $11.09 | 486,042 |
| 2020-12-30 | $11.28 | $11.55 | $11.14 | $11.31 | $11.02 | 654,758 |
| 2020-12-29 | $11.57 | $11.64 | $11.10 | $11.43 | $11.14 | 872,185 |
| 2020-12-28 | $11.95 | $12.07 | $11.55 | $11.79 | $11.49 | 2,653,765 |
| 2020-12-24 | $11.89 | $11.95 | $11.25 | $11.59 | $11.29 | 2,836,411 |
| 2020-12-23 | $11.15 | $11.27 | $10.51 | $11.00 | $10.72 | 4,777,591 |
| 2020-12-22 | $10.50 | $10.50 | $10.12 | $10.20 | $9.94 | 47,718 |
| 2020-12-21 | $10.61 | $10.61 | $10.17 | $10.23 | $9.97 | 26,292 |
| 2020-12-18 | $10.22 | $10.81 | $10.19 | $10.81 | $10.53 | 87,181 |
| 2020-12-17 | $10.18 | $10.24 | $10.18 | $10.22 | $9.96 | 28,549 |
| 2020-12-16 | $10.25 | $10.29 | $10.10 | $10.22 | $9.96 | 48,761 |
| 2020-12-15 | $10.50 | $10.50 | $10.00 | $10.22 | $9.96 | 424,126 |
| 2020-12-14 | $10.75 | $10.75 | $10.02 | $10.20 | $9.94 | 140,012 |
Blue Owl Capital Inc - Class A (OWL) News Headlines
.jpg)
.jpg)
Private Equity Firms’ Stocks Are Struggling, Despite Getting Into 401(k)s
None
wsj.com Aug. 19, 2025
Recent Blue Owl Capital Inc - Class A (OWL) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Blue Owl Capital Inc - Class A (OWL) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |