Rocket Companies Inc Class A (RKT) Exchange: NYSE
Data as of Oct. 9, 2024
$19.31 ($-0.47) -2.38%
Rocket Companies Inc Class A - Daily Information
Click for more stock information on Rocket Companies Inc Class A.| Daily Information | Data |
|---|---|
| Date | Oct. 9, 2024 |
| Open | $19.66 |
| Previous Close | $19.31 |
| High | $20.14 |
| Low | $19.27 |
| Adjusted Open | $19.66 |
| Previous Adjusted Close | $19.31 |
| Adjusted High | $20.14 |
| Adjusted Low | $19.27 |
Invest in Rocket Companies Inc Class A (RKT)
Key People Rocket Companies Inc Class A
| Employee | Position |
|---|---|
| Daniel Gilbert | Chairman |
| Jay Farner | Vice Chairman & Chief Executive Officer |
| Robert D. Walters | President & Chief Operating Officer |
| Julie Booth | Chief Financial Officer & Treasurer |
| Jennifer Gilbert | Director |
| Matthew Rizik | Director |
| Brian Nicholas Brown | Chief Accounting Officer |
| Angelo Vitale | Secretary & General Counsel |
| Suzanne F. Shank | Independent Director |
| Nancy Tellem | Independent Director |
| Jonathan Douglas Mariner | Independent Director |
Company Profile Rocket Companies Inc Class A
Exchange: NYSE
IPO Date: Aug. 6, 2020
Employees: 26,001
Sector: Financial Services
Industry: Mortgage Finance
Website: Rocket Companies Inc Class A Website
Address: 600 Lenox Drive, Detroit, MI 48226, USA
Historical Stock Data for Rocket Companies Inc Class A (RKT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | $19.66 | $20.14 | $19.27 | $19.31 | $19.31 | 2,930,365 |
| 2024-09-05 | $20.28 | $20.71 | $19.66 | $19.78 | $19.78 | 2,759,544 |
| 2024-09-04 | $19.70 | $20.64 | $19.65 | $20.19 | $20.19 | 4,427,670 |
| 2024-09-03 | $19.51 | $20.26 | $19.26 | $19.60 | $19.60 | 3,518,487 |
| 2024-08-30 | $19.44 | $19.73 | $19.10 | $19.65 | $19.65 | 2,481,549 |
| 2024-08-29 | $19.79 | $19.91 | $19.17 | $19.32 | $19.32 | 2,782,330 |
| 2024-08-28 | $20.20 | $20.25 | $19.47 | $19.56 | $19.56 | 3,832,762 |
| 2024-08-27 | $20.75 | $20.79 | $20.15 | $20.35 | $20.35 | 3,394,113 |
| 2024-08-26 | $20.79 | $21.28 | $20.62 | $20.78 | $20.78 | 3,399,018 |
| 2024-08-23 | $19.90 | $20.96 | $19.83 | $20.81 | $20.81 | 4,556,423 |
| 2024-08-22 | $19.73 | $20.09 | $19.60 | $19.74 | $19.74 | 1,806,100 |
| 2024-08-21 | $19.33 | $19.97 | $19.22 | $19.91 | $19.91 | 3,218,249 |
| 2024-08-20 | $19.20 | $19.59 | $19.14 | $19.30 | $19.30 | 1,743,606 |
| 2024-08-19 | $18.88 | $19.37 | $18.80 | $19.19 | $19.19 | 2,433,020 |
| 2024-08-16 | $18.60 | $19.28 | $18.60 | $18.83 | $18.83 | 2,114,949 |
| 2024-08-15 | $19.10 | $19.15 | $18.22 | $18.49 | $18.49 | 4,152,415 |
| 2024-08-14 | $18.76 | $19.11 | $18.40 | $19.06 | $19.06 | 3,810,185 |
| 2024-08-13 | $17.70 | $18.71 | $17.50 | $18.63 | $18.63 | 3,800,424 |
| 2024-08-12 | $17.84 | $17.99 | $17.42 | $17.64 | $17.64 | 1,870,761 |
| 2024-08-09 | $18.10 | $18.40 | $17.72 | $17.97 | $17.97 | 2,947,113 |
| 2024-08-08 | $17.46 | $18.07 | $17.31 | $17.95 | $17.95 | 3,152,354 |
| 2024-08-07 | $18.52 | $18.54 | $17.13 | $17.29 | $17.29 | 3,741,915 |
| 2024-08-06 | $17.79 | $18.71 | $17.23 | $18.32 | $18.32 | 5,666,619 |
| 2024-08-05 | $16.00 | $18.40 | $15.87 | $17.76 | $17.76 | 7,706,428 |
| 2024-08-02 | $14.80 | $17.54 | $14.71 | $17.25 | $17.25 | 11,299,680 |
| 2024-08-01 | $16.12 | $16.16 | $15.19 | $15.36 | $15.36 | 4,773,270 |
| 2024-07-31 | $16.39 | $16.65 | $16.18 | $16.19 | $16.19 | 4,098,467 |
| 2024-07-30 | $16.21 | $16.43 | $16.00 | $16.15 | $16.15 | 2,058,644 |
| 2024-07-29 | $16.05 | $16.49 | $15.88 | $16.04 | $16.04 | 2,621,723 |
| 2024-07-26 | $15.67 | $16.00 | $15.30 | $15.91 | $15.91 | 3,153,758 |
| 2024-07-25 | $14.56 | $15.43 | $14.50 | $15.22 | $15.22 | 2,432,837 |
| 2024-07-24 | $15.01 | $15.40 | $14.60 | $14.67 | $14.67 | 2,249,941 |
| 2024-07-23 | $14.85 | $15.28 | $14.79 | $15.15 | $15.15 | 1,775,949 |
| 2024-07-22 | $14.89 | $15.00 | $14.57 | $14.90 | $14.90 | 2,587,490 |
| 2024-07-19 | $14.79 | $15.08 | $14.64 | $14.72 | $14.72 | 1,435,797 |
| 2024-07-18 | $15.12 | $15.88 | $14.79 | $14.87 | $14.87 | 3,758,714 |
| 2024-07-17 | $15.14 | $15.45 | $14.99 | $15.10 | $15.10 | 3,501,175 |
| 2024-07-16 | $14.77 | $15.76 | $14.61 | $15.54 | $15.54 | 6,104,854 |
| 2024-07-15 | $14.53 | $14.73 | $14.17 | $14.56 | $14.56 | 3,046,883 |
| 2024-07-12 | $14.33 | $14.38 | $14.05 | $14.33 | $14.33 | 2,506,791 |
| 2024-07-11 | $14.00 | $14.26 | $13.87 | $14.16 | $14.16 | 5,809,614 |
| 2024-07-10 | $13.30 | $13.61 | $13.12 | $13.52 | $13.52 | 2,625,089 |
| 2024-07-09 | $13.27 | $13.54 | $13.08 | $13.25 | $13.25 | 2,653,647 |
| 2024-07-08 | $14.06 | $14.09 | $13.20 | $13.27 | $13.27 | 3,708,863 |
| 2024-07-05 | $13.74 | $13.99 | $13.63 | $13.93 | $13.93 | 2,400,740 |
| 2024-07-03 | $13.32 | $13.92 | $13.21 | $13.85 | $13.85 | 2,031,924 |
| 2024-07-02 | $13.17 | $13.37 | $13.05 | $13.32 | $13.32 | 1,716,044 |
| 2024-07-01 | $13.73 | $13.84 | $13.11 | $13.16 | $13.16 | 1,711,231 |
| 2024-06-28 | $13.86 | $13.91 | $13.56 | $13.70 | $13.70 | 2,420,691 |
| 2024-06-27 | $13.88 | $14.05 | $13.72 | $13.79 | $13.79 | 1,202,207 |
| 2024-06-26 | $13.60 | $13.92 | $13.53 | $13.86 | $13.86 | 1,816,506 |
| 2024-06-25 | $13.99 | $14.02 | $13.62 | $13.65 | $13.65 | 2,109,165 |
| 2024-06-24 | $14.15 | $14.27 | $13.81 | $14.10 | $14.10 | 2,065,194 |
| 2024-06-21 | $13.74 | $14.12 | $13.60 | $14.11 | $14.11 | 3,547,774 |
| 2024-06-20 | $14.27 | $14.32 | $13.74 | $13.87 | $13.87 | 5,417,762 |
| 2024-06-18 | $14.53 | $14.91 | $14.28 | $14.30 | $14.30 | 1,773,105 |
| 2024-06-17 | $14.54 | $14.76 | $14.42 | $14.59 | $14.59 | 1,188,881 |
| 2024-06-14 | $14.43 | $14.86 | $14.32 | $14.69 | $14.69 | 1,734,750 |
| 2024-06-13 | $14.95 | $15.04 | $14.42 | $14.73 | $14.73 | 2,126,088 |
| 2024-06-12 | $15.05 | $15.81 | $14.78 | $14.89 | $14.89 | 4,114,381 |
| 2024-06-11 | $14.14 | $14.71 | $14.10 | $14.55 | $14.55 | 1,881,657 |
| 2024-06-10 | $14.08 | $14.50 | $13.97 | $14.35 | $14.35 | 2,019,350 |
| 2024-06-07 | $14.20 | $14.37 | $13.87 | $14.24 | $14.24 | 1,967,389 |
| 2024-06-06 | $14.50 | $14.80 | $14.41 | $14.56 | $14.56 | 1,267,000 |
| 2024-06-05 | $14.48 | $14.67 | $14.32 | $14.54 | $14.54 | 1,165,608 |
| 2024-06-04 | $14.04 | $14.55 | $13.91 | $14.35 | $14.35 | 1,735,886 |
| 2024-06-03 | $14.22 | $14.43 | $13.64 | $14.15 | $14.15 | 1,759,314 |
| 2024-05-31 | $13.91 | $14.01 | $13.70 | $13.90 | $13.90 | 1,449,291 |
| 2024-05-30 | $13.88 | $14.11 | $13.70 | $13.82 | $13.82 | 1,767,827 |
| 2024-05-29 | $13.61 | $13.76 | $13.50 | $13.57 | $13.57 | 1,407,337 |
| 2024-05-28 | $14.00 | $14.19 | $13.72 | $13.92 | $13.92 | 1,478,490 |
| 2024-05-24 | $13.71 | $14.00 | $13.70 | $13.84 | $13.84 | 1,098,384 |
| 2024-05-23 | $14.15 | $14.16 | $13.57 | $13.60 | $13.60 | 1,919,613 |
| 2024-05-22 | $14.34 | $14.62 | $14.05 | $14.07 | $14.07 | 1,829,657 |
| 2024-05-21 | $14.50 | $14.58 | $14.20 | $14.54 | $14.54 | 3,337,847 |
| 2024-05-20 | $14.00 | $14.82 | $14.00 | $14.65 | $14.65 | 3,149,651 |
| 2024-05-17 | $13.81 | $14.25 | $13.71 | $14.12 | $14.12 | 1,963,662 |
| 2024-05-16 | $14.29 | $14.33 | $13.82 | $13.88 | $13.88 | 2,497,236 |
| 2024-05-15 | $15.04 | $15.10 | $14.28 | $14.40 | $14.40 | 2,814,591 |
| 2024-05-14 | $14.63 | $15.60 | $14.48 | $14.60 | $14.60 | 5,626,109 |
| 2024-05-13 | $13.90 | $14.51 | $13.79 | $14.42 | $14.42 | 3,695,166 |
| 2024-05-10 | $14.08 | $14.11 | $13.48 | $13.67 | $13.67 | 1,402,923 |
| 2024-05-09 | $13.98 | $14.24 | $13.86 | $14.09 | $14.09 | 2,330,080 |
| 2024-05-08 | $13.68 | $13.93 | $13.49 | $13.88 | $13.88 | 6,805,536 |
| 2024-05-07 | $14.00 | $14.47 | $13.93 | $13.98 | $13.98 | 2,950,703 |
| 2024-05-06 | $13.49 | $13.86 | $13.42 | $13.81 | $13.81 | 2,784,914 |
| 2024-05-03 | $13.26 | $13.94 | $12.68 | $13.30 | $13.30 | 3,508,350 |
| 2024-05-02 | $12.69 | $12.78 | $12.24 | $12.73 | $12.73 | 2,522,566 |
| 2024-05-01 | $12.26 | $13.00 | $12.07 | $12.36 | $12.36 | 2,082,261 |
| 2024-04-30 | $12.18 | $12.40 | $12.11 | $12.28 | $12.28 | 1,303,591 |
| 2024-04-29 | $12.50 | $12.60 | $12.31 | $12.41 | $12.41 | 1,653,614 |
| 2024-04-26 | $12.29 | $12.69 | $12.16 | $12.35 | $12.35 | 1,530,759 |
| 2024-04-25 | $12.27 | $12.33 | $11.78 | $12.20 | $12.20 | 2,384,670 |
| 2024-04-24 | $12.59 | $12.76 | $12.42 | $12.55 | $12.55 | 1,680,110 |
| 2024-04-23 | $11.89 | $12.73 | $11.88 | $12.63 | $12.63 | 1,957,690 |
| 2024-04-22 | $11.78 | $11.98 | $11.57 | $11.97 | $11.97 | 1,552,590 |
| 2024-04-19 | $11.48 | $11.70 | $11.40 | $11.68 | $11.68 | 1,853,231 |
| 2024-04-18 | $11.48 | $11.90 | $11.43 | $11.53 | $11.53 | 1,643,302 |
| 2024-04-17 | $11.52 | $11.59 | $11.37 | $11.38 | $11.38 | 1,414,888 |
| 2024-04-16 | $11.56 | $11.65 | $11.32 | $11.44 | $11.44 | 2,118,254 |
| 2024-04-15 | $12.31 | $12.33 | $11.63 | $11.67 | $11.67 | 2,761,842 |
| 2024-04-12 | $12.26 | $12.32 | $12.07 | $12.25 | $12.25 | 1,733,452 |
| 2024-04-11 | $12.35 | $12.73 | $12.17 | $12.39 | $12.39 | 2,244,764 |
| 2024-04-10 | $13.39 | $13.40 | $12.10 | $12.30 | $12.30 | 5,947,108 |
| 2024-04-09 | $13.95 | $14.25 | $13.71 | $14.11 | $14.11 | 2,920,442 |
| 2024-04-08 | $13.06 | $13.86 | $12.96 | $13.84 | $13.84 | 2,586,083 |
| 2024-04-05 | $13.00 | $13.15 | $12.84 | $12.95 | $12.95 | 2,138,179 |
| 2024-04-04 | $13.50 | $13.60 | $13.05 | $13.07 | $13.07 | 2,161,669 |
| 2024-04-03 | $13.05 | $13.35 | $12.80 | $13.24 | $13.24 | 3,360,376 |
| 2024-04-02 | $13.65 | $13.68 | $13.07 | $13.17 | $13.17 | 3,292,173 |
| 2024-04-01 | $14.57 | $14.57 | $13.85 | $13.86 | $13.86 | 2,281,923 |
| 2024-03-28 | $14.60 | $15.01 | $14.45 | $14.55 | $14.55 | 2,641,910 |
| 2024-03-27 | $13.96 | $14.57 | $13.86 | $14.57 | $14.57 | 2,133,537 |
| 2024-03-26 | $14.21 | $14.25 | $13.75 | $13.76 | $13.76 | 1,645,545 |
| 2024-03-25 | $14.15 | $14.46 | $13.97 | $14.02 | $14.02 | 1,579,593 |
| 2024-03-22 | $14.17 | $14.29 | $13.86 | $14.13 | $14.13 | 1,735,691 |
| 2024-03-21 | $13.77 | $14.47 | $13.67 | $14.15 | $14.15 | 4,816,562 |
| 2024-03-20 | $12.60 | $13.57 | $12.50 | $13.50 | $13.50 | 3,957,502 |
| 2024-03-19 | $12.11 | $12.72 | $12.02 | $12.69 | $12.69 | 2,640,354 |
| 2024-03-18 | $12.40 | $12.68 | $12.22 | $12.26 | $12.26 | 3,025,153 |
| 2024-03-15 | $12.19 | $12.40 | $12.15 | $12.31 | $12.31 | 3,339,761 |
| 2024-03-14 | $12.52 | $12.68 | $12.13 | $12.31 | $12.31 | 2,926,127 |
| 2024-03-13 | $12.26 | $12.80 | $12.20 | $12.49 | $12.49 | 1,779,330 |
| 2024-03-12 | $12.31 | $12.48 | $12.13 | $12.29 | $12.29 | 1,808,489 |
| 2024-03-11 | $12.77 | $13.18 | $12.25 | $12.34 | $12.34 | 2,858,420 |
| 2024-03-08 | $12.79 | $13.11 | $12.63 | $12.72 | $12.72 | 1,966,068 |
| 2024-03-07 | $12.73 | $13.08 | $12.51 | $12.64 | $12.64 | 1,909,477 |
| 2024-03-06 | $12.45 | $12.96 | $12.31 | $12.59 | $12.59 | 2,062,736 |
| 2024-03-05 | $12.55 | $12.55 | $12.20 | $12.29 | $12.29 | 1,628,172 |
| 2024-03-04 | $12.85 | $12.97 | $12.65 | $12.65 | $12.65 | 1,664,733 |
| 2024-03-01 | $12.48 | $12.88 | $12.22 | $12.87 | $12.87 | 2,185,824 |
| 2024-02-29 | $12.21 | $12.68 | $12.21 | $12.56 | $12.56 | 2,578,587 |
| 2024-02-28 | $11.90 | $12.28 | $11.82 | $12.01 | $12.01 | 3,516,550 |
| 2024-02-27 | $11.62 | $12.07 | $11.57 | $11.95 | $11.95 | 3,263,628 |
| 2024-02-26 | $11.62 | $11.82 | $11.24 | $11.47 | $11.47 | 2,765,120 |
| 2024-02-23 | $11.75 | $12.35 | $11.25 | $11.56 | $11.56 | 6,665,595 |
| 2024-02-22 | $11.19 | $11.20 | $10.91 | $10.98 | $10.98 | 3,208,820 |
| 2024-02-21 | $11.05 | $11.08 | $10.87 | $11.00 | $11.00 | 1,522,178 |
| 2024-02-20 | $11.14 | $11.27 | $11.04 | $11.15 | $11.15 | 1,287,333 |
| 2024-02-16 | $11.41 | $11.55 | $11.30 | $11.37 | $11.37 | 1,568,641 |
| 2024-02-15 | $11.64 | $11.85 | $11.54 | $11.70 | $11.70 | 1,882,412 |
| 2024-02-14 | $11.43 | $11.53 | $11.29 | $11.46 | $11.46 | 1,346,711 |
| 2024-02-13 | $11.35 | $11.50 | $10.89 | $11.24 | $11.24 | 3,110,349 |
| 2024-02-12 | $11.56 | $12.29 | $11.54 | $12.10 | $12.10 | 2,972,086 |
| 2024-02-09 | $11.52 | $11.60 | $11.27 | $11.55 | $11.55 | 2,289,946 |
| 2024-02-08 | $11.49 | $11.60 | $11.35 | $11.48 | $11.48 | 1,197,231 |
| 2024-02-07 | $11.69 | $11.69 | $11.34 | $11.50 | $11.50 | 1,997,964 |
| 2024-02-06 | $11.53 | $11.98 | $11.53 | $11.67 | $11.67 | 2,176,557 |
| 2024-02-05 | $12.24 | $12.24 | $11.41 | $11.54 | $11.54 | 3,028,350 |
| 2024-02-02 | $12.37 | $12.60 | $12.16 | $12.51 | $12.51 | 1,877,369 |
| 2024-02-01 | $12.43 | $12.75 | $12.04 | $12.68 | $12.68 | 1,764,310 |
| 2024-01-31 | $12.53 | $12.99 | $12.29 | $12.31 | $12.31 | 2,130,739 |
| 2024-01-30 | $12.74 | $12.89 | $12.66 | $12.67 | $12.67 | 1,620,009 |
| 2024-01-29 | $12.30 | $12.81 | $12.29 | $12.80 | $12.80 | 1,987,279 |
| 2024-01-26 | $12.13 | $12.46 | $12.13 | $12.24 | $12.24 | 1,297,324 |
| 2024-01-25 | $12.21 | $12.23 | $12.01 | $12.13 | $12.13 | 1,247,162 |
| 2024-01-24 | $12.59 | $12.69 | $11.99 | $12.00 | $12.00 | 3,638,364 |
| 2024-01-23 | $12.51 | $12.64 | $12.31 | $12.36 | $12.36 | 1,704,045 |
| 2024-01-22 | $12.37 | $12.99 | $12.24 | $12.49 | $12.49 | 2,934,562 |
| 2024-01-19 | $11.59 | $12.23 | $11.45 | $12.22 | $12.22 | 3,119,932 |
| 2024-01-18 | $11.64 | $11.70 | $11.31 | $11.58 | $11.58 | 3,214,255 |
| 2024-01-17 | $11.69 | $11.76 | $11.30 | $11.48 | $11.48 | 2,689,943 |
| 2024-01-16 | $11.79 | $12.16 | $11.75 | $11.97 | $11.97 | 2,543,930 |
| 2024-01-12 | $12.56 | $12.65 | $12.19 | $12.28 | $12.28 | 1,772,375 |
| 2024-01-11 | $12.62 | $12.66 | $12.12 | $12.46 | $12.46 | 1,928,707 |
| 2024-01-10 | $12.77 | $12.89 | $12.44 | $12.69 | $12.69 | 1,721,409 |
| 2024-01-09 | $12.75 | $12.99 | $12.70 | $12.82 | $12.82 | 1,821,748 |
| 2024-01-08 | $12.69 | $13.10 | $12.60 | $12.97 | $12.97 | 2,434,286 |
| 2024-01-05 | $12.56 | $12.94 | $12.53 | $12.63 | $12.63 | 2,589,023 |
| 2024-01-04 | $12.92 | $13.11 | $12.60 | $12.67 | $12.67 | 5,221,589 |
| 2024-01-03 | $13.56 | $13.71 | $12.75 | $13.34 | $13.34 | 5,754,594 |
| 2024-01-02 | $14.22 | $14.38 | $13.93 | $14.28 | $14.28 | 2,471,203 |
| 2023-12-29 | $14.96 | $15.06 | $14.44 | $14.48 | $14.48 | 2,877,741 |
| 2023-12-28 | $14.89 | $15.16 | $14.87 | $15.01 | $15.01 | 1,673,518 |
| 2023-12-27 | $14.91 | $15.19 | $14.83 | $15.04 | $15.04 | 1,857,753 |
| 2023-12-26 | $14.75 | $15.08 | $14.62 | $14.91 | $14.91 | 1,909,460 |
| 2023-12-22 | $14.87 | $15.00 | $14.60 | $14.73 | $14.73 | 3,047,982 |
| 2023-12-21 | $14.52 | $14.96 | $14.42 | $14.90 | $14.90 | 4,864,969 |
| 2023-12-20 | $14.39 | $14.97 | $14.18 | $14.30 | $14.30 | 9,486,447 |
| 2023-12-19 | $14.06 | $14.59 | $13.99 | $14.42 | $14.42 | 5,377,969 |
| 2023-12-18 | $13.84 | $14.13 | $13.56 | $14.00 | $14.00 | 4,485,790 |
| 2023-12-15 | $13.35 | $13.85 | $13.20 | $13.74 | $13.74 | 8,171,203 |
| 2023-12-14 | $12.12 | $13.40 | $12.05 | $13.38 | $13.38 | 9,583,404 |
| 2023-12-13 | $10.86 | $11.87 | $10.81 | $11.81 | $11.81 | 5,269,471 |
| 2023-12-12 | $10.55 | $10.94 | $10.50 | $10.80 | $10.80 | 2,379,394 |
| 2023-12-11 | $10.51 | $10.59 | $10.35 | $10.58 | $10.58 | 2,097,864 |
| 2023-12-08 | $10.31 | $10.54 | $10.26 | $10.51 | $10.51 | 1,887,585 |
| 2023-12-07 | $10.24 | $10.47 | $10.08 | $10.35 | $10.35 | 2,466,323 |
| 2023-12-06 | $9.85 | $10.44 | $9.78 | $10.27 | $10.27 | 5,103,199 |
| 2023-12-05 | $9.81 | $9.83 | $9.64 | $9.75 | $9.75 | 1,467,514 |
| 2023-12-04 | $9.67 | $9.88 | $9.60 | $9.84 | $9.84 | 2,181,609 |
| 2023-12-01 | $9.30 | $9.92 | $9.24 | $9.87 | $9.87 | 2,916,680 |
| 2023-11-30 | $9.60 | $9.62 | $9.30 | $9.34 | $9.34 | 1,522,781 |
| 2023-11-29 | $9.48 | $9.82 | $9.39 | $9.54 | $9.54 | 2,193,548 |
| 2023-11-28 | $9.14 | $9.38 | $9.06 | $9.33 | $9.33 | 1,852,804 |
| 2023-11-27 | $8.95 | $9.17 | $8.83 | $9.15 | $9.15 | 2,062,556 |
| 2023-11-24 | $8.85 | $9.04 | $8.81 | $9.03 | $9.03 | 631,264 |
| 2023-11-22 | $9.10 | $9.14 | $8.88 | $8.93 | $8.93 | 1,425,620 |
| 2023-11-21 | $8.91 | $8.99 | $8.84 | $8.95 | $8.95 | 1,111,243 |
| 2023-11-20 | $9.00 | $9.13 | $8.86 | $8.99 | $8.99 | 1,712,261 |
| 2023-11-17 | $9.04 | $9.11 | $8.93 | $9.01 | $9.01 | 1,212,599 |
| 2023-11-16 | $8.99 | $9.17 | $8.84 | $8.93 | $8.93 | 1,883,692 |
| 2023-11-15 | $9.02 | $9.33 | $9.00 | $9.03 | $9.03 | 2,698,380 |
| 2023-11-14 | $8.39 | $9.35 | $8.39 | $9.22 | $9.22 | 3,711,296 |
| 2023-11-13 | $8.27 | $8.28 | $7.99 | $7.99 | $7.99 | 1,538,500 |
| 2023-11-10 | $7.93 | $8.35 | $7.93 | $8.33 | $8.33 | 1,773,663 |
| 2023-11-09 | $8.42 | $8.48 | $7.85 | $7.86 | $7.86 | 1,669,584 |
| 2023-11-08 | $8.16 | $8.45 | $8.10 | $8.41 | $8.41 | 1,543,331 |
| 2023-11-07 | $8.14 | $8.28 | $8.05 | $8.16 | $8.16 | 1,637,130 |
| 2023-11-06 | $8.59 | $8.59 | $7.96 | $8.15 | $8.15 | 2,715,187 |
| 2023-11-03 | $8.32 | $8.95 | $8.09 | $8.63 | $8.63 | 5,219,162 |
| 2023-11-02 | $7.75 | $8.12 | $7.68 | $8.10 | $8.10 | 3,976,130 |
| 2023-11-01 | $7.31 | $7.58 | $7.21 | $7.52 | $7.52 | 2,551,231 |
| 2023-10-31 | $7.34 | $7.45 | $7.30 | $7.39 | $7.39 | 937,054 |
| 2023-10-30 | $7.40 | $7.49 | $7.23 | $7.31 | $7.31 | 1,574,214 |
| 2023-10-27 | $7.30 | $7.38 | $7.20 | $7.30 | $7.30 | 1,522,250 |
| 2023-10-26 | $7.19 | $7.42 | $7.18 | $7.30 | $7.30 | 1,434,048 |
| 2023-10-25 | $7.23 | $7.30 | $7.17 | $7.21 | $7.21 | 1,880,416 |
| 2023-10-24 | $7.45 | $7.57 | $7.30 | $7.34 | $7.34 | 1,127,907 |
| 2023-10-23 | $7.25 | $7.47 | $7.19 | $7.36 | $7.36 | 1,261,868 |
| 2023-10-20 | $7.38 | $7.50 | $7.29 | $7.31 | $7.31 | 2,023,342 |
| 2023-10-19 | $7.50 | $7.60 | $7.42 | $7.43 | $7.43 | 2,490,693 |
| 2023-10-18 | $7.75 | $7.79 | $7.48 | $7.50 | $7.50 | 1,970,031 |
| 2023-10-17 | $7.62 | $7.90 | $7.62 | $7.86 | $7.86 | 1,389,365 |
| 2023-10-16 | $7.82 | $7.98 | $7.73 | $7.86 | $7.86 | 1,361,305 |
| 2023-10-13 | $7.84 | $7.85 | $7.59 | $7.75 | $7.75 | 1,936,742 |
| 2023-10-12 | $8.19 | $8.19 | $7.80 | $7.82 | $7.82 | 3,235,279 |
| 2023-10-11 | $8.16 | $8.38 | $8.10 | $8.19 | $8.19 | 1,986,785 |
| 2023-10-10 | $8.16 | $8.29 | $8.08 | $8.10 | $8.10 | 2,553,489 |
| 2023-10-09 | $7.81 | $8.15 | $7.79 | $8.13 | $8.13 | 1,379,401 |
| 2023-10-06 | $7.67 | $8.03 | $7.65 | $7.94 | $7.94 | 1,981,379 |
| 2023-10-05 | $7.58 | $7.96 | $7.57 | $7.84 | $7.84 | 1,605,376 |
| 2023-10-04 | $7.50 | $7.65 | $7.32 | $7.62 | $7.62 | 3,149,424 |
| 2023-10-03 | $7.87 | $7.96 | $7.45 | $7.48 | $7.48 | 3,594,946 |
| 2023-10-02 | $8.05 | $8.27 | $7.90 | $7.99 | $7.99 | 3,779,708 |
| 2023-09-29 | $8.38 | $8.43 | $8.17 | $8.18 | $8.18 | 1,975,739 |
| 2023-09-28 | $8.09 | $8.29 | $8.05 | $8.23 | $8.23 | 2,189,318 |
| 2023-09-27 | $8.18 | $8.33 | $8.07 | $8.13 | $8.13 | 2,201,518 |
| 2023-09-26 | $8.17 | $8.28 | $8.10 | $8.13 | $8.13 | 1,543,373 |
| 2023-09-25 | $8.31 | $8.40 | $8.20 | $8.25 | $8.25 | 2,024,109 |
| 2023-09-22 | $8.53 | $8.63 | $8.33 | $8.40 | $8.40 | 1,932,415 |
| 2023-09-21 | $8.84 | $8.91 | $8.47 | $8.47 | $8.47 | 1,907,730 |
| 2023-09-20 | $9.25 | $9.34 | $8.98 | $9.00 | $9.00 | 1,630,601 |
| 2023-09-19 | $9.23 | $9.34 | $9.19 | $9.19 | $9.19 | 962,995 |
| 2023-09-18 | $9.44 | $9.44 | $9.22 | $9.25 | $9.25 | 1,482,586 |
| 2023-09-15 | $9.80 | $9.84 | $9.36 | $9.43 | $9.43 | 3,124,825 |
| 2023-09-14 | $9.81 | $9.97 | $9.78 | $9.91 | $9.91 | 937,187 |
| 2023-09-13 | $9.93 | $10.00 | $9.65 | $9.74 | $9.74 | 1,472,277 |
| 2023-09-12 | $10.11 | $10.22 | $9.90 | $9.99 | $9.99 | 1,368,546 |
| 2023-09-11 | $10.32 | $10.41 | $10.17 | $10.18 | $10.18 | 887,913 |
| 2023-09-08 | $10.38 | $10.45 | $10.11 | $10.27 | $10.27 | 1,569,436 |
| 2023-09-07 | $10.23 | $10.49 | $10.15 | $10.49 | $10.49 | 2,293,942 |
| 2023-09-06 | $10.15 | $10.42 | $10.12 | $10.35 | $10.35 | 2,129,610 |
| 2023-09-05 | $10.42 | $10.59 | $10.10 | $10.24 | $10.24 | 2,566,890 |
| 2023-09-01 | $10.75 | $10.85 | $10.45 | $10.52 | $10.52 | 1,648,323 |
| 2023-08-31 | $10.72 | $10.86 | $10.61 | $10.68 | $10.68 | 1,053,076 |
| 2023-08-30 | $10.52 | $10.75 | $10.47 | $10.74 | $10.74 | 849,833 |
| 2023-08-29 | $10.35 | $10.53 | $10.21 | $10.49 | $10.49 | 1,343,224 |
| 2023-08-28 | $10.49 | $10.56 | $10.40 | $10.44 | $10.44 | 1,686,982 |
| 2023-08-25 | $10.32 | $10.53 | $10.14 | $10.42 | $10.42 | 1,310,631 |
| 2023-08-24 | $10.54 | $10.59 | $10.27 | $10.32 | $10.32 | 809,423 |
| 2023-08-23 | $10.29 | $10.56 | $10.26 | $10.52 | $10.52 | 722,315 |
| 2023-08-22 | $10.31 | $10.42 | $10.13 | $10.31 | $10.31 | 1,162,575 |
| 2023-08-21 | $10.49 | $10.62 | $10.16 | $10.24 | $10.24 | 1,849,260 |
| 2023-08-18 | $10.50 | $10.66 | $10.41 | $10.50 | $10.50 | 1,342,043 |
| 2023-08-17 | $10.87 | $10.91 | $10.62 | $10.70 | $10.70 | 1,906,972 |
| 2023-08-16 | $10.84 | $11.07 | $10.75 | $10.81 | $10.81 | 1,351,483 |
| 2023-08-15 | $11.20 | $11.28 | $10.83 | $10.89 | $10.89 | 2,086,105 |
| 2023-08-14 | $11.61 | $11.65 | $11.28 | $11.33 | $11.33 | 1,270,746 |
| 2023-08-11 | $11.70 | $11.85 | $11.63 | $11.70 | $11.70 | 1,435,357 |
| 2023-08-10 | $11.61 | $11.95 | $11.51 | $11.80 | $11.80 | 3,643,251 |
| 2023-08-09 | $11.39 | $11.73 | $11.31 | $11.49 | $11.49 | 1,986,730 |
| 2023-08-08 | $11.45 | $11.55 | $11.16 | $11.37 | $11.37 | 2,120,834 |
| 2023-08-07 | $11.25 | $11.68 | $10.97 | $11.58 | $11.58 | 3,781,211 |
| 2023-08-04 | $10.92 | $11.54 | $10.48 | $11.18 | $11.18 | 5,576,238 |
| 2023-08-03 | $10.19 | $10.44 | $10.00 | $10.12 | $10.12 | 2,478,004 |
| 2023-08-02 | $10.43 | $10.53 | $10.13 | $10.30 | $10.30 | 2,304,313 |
| 2023-08-01 | $10.82 | $10.91 | $10.60 | $10.66 | $10.66 | 2,164,587 |
| 2023-07-31 | $10.93 | $11.22 | $10.88 | $10.93 | $10.93 | 2,883,354 |
| 2023-07-28 | $10.59 | $11.05 | $10.55 | $10.83 | $10.83 | 2,180,014 |
| 2023-07-27 | $10.55 | $11.08 | $10.19 | $10.41 | $10.41 | 3,173,079 |
| 2023-07-26 | $10.35 | $10.53 | $10.29 | $10.46 | $10.46 | 1,677,555 |
| 2023-07-25 | $10.52 | $10.68 | $10.37 | $10.37 | $10.37 | 2,260,653 |
| 2023-07-24 | $10.57 | $10.87 | $10.52 | $10.53 | $10.53 | 3,596,162 |
| 2023-07-21 | $10.64 | $10.73 | $10.48 | $10.49 | $10.49 | 1,162,188 |
| 2023-07-20 | $10.68 | $10.85 | $10.41 | $10.50 | $10.50 | 1,889,606 |
| 2023-07-19 | $10.46 | $10.97 | $10.44 | $10.76 | $10.76 | 2,355,678 |
| 2023-07-18 | $10.25 | $10.43 | $10.12 | $10.37 | $10.37 | 1,349,045 |
| 2023-07-17 | $10.16 | $10.39 | $10.02 | $10.17 | $10.17 | 2,308,618 |
| 2023-07-14 | $10.35 | $10.55 | $10.28 | $10.40 | $10.40 | 1,472,708 |
| 2023-07-13 | $10.41 | $10.47 | $10.21 | $10.30 | $10.30 | 1,955,082 |
| 2023-07-12 | $10.21 | $10.51 | $10.19 | $10.30 | $10.30 | 2,456,767 |
| 2023-07-11 | $9.38 | $10.08 | $9.31 | $10.04 | $10.04 | 3,209,317 |
| 2023-07-10 | $8.83 | $9.34 | $8.83 | $9.33 | $9.33 | 2,141,127 |
| 2023-07-07 | $8.70 | $8.98 | $8.68 | $8.86 | $8.86 | 2,216,880 |
| 2023-07-06 | $9.01 | $9.06 | $8.39 | $8.69 | $8.69 | 4,646,201 |
| 2023-07-05 | $8.88 | $9.44 | $8.87 | $9.26 | $9.26 | 2,047,207 |
| 2023-07-03 | $8.85 | $9.05 | $8.81 | $8.97 | $8.97 | 982,657 |
| 2023-06-30 | $9.13 | $9.15 | $8.79 | $8.96 | $8.96 | 1,685,078 |
| 2023-06-29 | $9.42 | $9.53 | $8.96 | $9.02 | $9.02 | 2,259,444 |
| 2023-06-28 | $9.07 | $9.41 | $9.01 | $9.40 | $9.40 | 1,345,025 |
| 2023-06-27 | $8.74 | $9.14 | $8.68 | $9.09 | $9.09 | 1,012,899 |
| 2023-06-26 | $8.57 | $8.78 | $8.57 | $8.70 | $8.70 | 1,279,689 |
| 2023-06-23 | $8.54 | $8.70 | $8.51 | $8.61 | $8.61 | 1,499,658 |
| 2023-06-22 | $8.75 | $8.78 | $8.63 | $8.66 | $8.66 | 1,060,928 |
| 2023-06-21 | $8.91 | $8.95 | $8.77 | $8.83 | $8.83 | 1,307,895 |
| 2023-06-20 | $9.09 | $9.18 | $8.92 | $8.98 | $8.98 | 1,535,651 |
| 2023-06-16 | $9.28 | $9.30 | $9.12 | $9.19 | $9.19 | 2,835,267 |
| 2023-06-15 | $9.20 | $9.49 | $9.18 | $9.33 | $9.33 | 1,617,201 |
| 2023-06-14 | $9.30 | $9.43 | $9.07 | $9.24 | $9.24 | 2,008,813 |
| 2023-06-13 | $9.15 | $9.57 | $9.14 | $9.27 | $9.27 | 2,280,504 |
| 2023-06-12 | $8.95 | $9.13 | $8.91 | $9.10 | $9.10 | 1,173,121 |
| 2023-06-09 | $8.72 | $9.02 | $8.65 | $8.95 | $8.95 | 1,901,971 |
| 2023-06-08 | $8.50 | $8.75 | $8.35 | $8.72 | $8.72 | 1,828,920 |
| 2023-06-07 | $8.69 | $8.77 | $8.48 | $8.56 | $8.56 | 1,566,861 |
| 2023-06-06 | $8.29 | $8.64 | $8.24 | $8.62 | $8.62 | 1,444,148 |
| 2023-06-05 | $8.28 | $8.41 | $8.22 | $8.31 | $8.31 | 1,055,858 |
| 2023-06-02 | $8.18 | $8.31 | $8.18 | $8.28 | $8.28 | 1,257,117 |
| 2023-06-01 | $7.99 | $8.23 | $7.99 | $8.07 | $8.07 | 1,555,453 |
| 2023-05-31 | $8.10 | $8.22 | $7.92 | $8.02 | $8.02 | 1,894,169 |
| 2023-05-30 | $7.85 | $8.22 | $7.84 | $8.13 | $8.13 | 1,831,879 |
| 2023-05-26 | $7.63 | $7.79 | $7.50 | $7.79 | $7.79 | 1,205,320 |
| 2023-05-25 | $7.94 | $7.98 | $7.56 | $7.66 | $7.66 | 2,876,433 |
| 2023-05-24 | $7.95 | $7.98 | $7.67 | $7.84 | $7.84 | 2,043,370 |
| 2023-05-23 | $8.27 | $8.44 | $7.99 | $8.00 | $8.00 | 2,393,430 |
| 2023-05-22 | $8.14 | $8.33 | $8.00 | $8.29 | $8.29 | 1,734,010 |
| 2023-05-19 | $8.29 | $8.33 | $8.12 | $8.16 | $8.16 | 1,304,716 |
| 2023-05-18 | $8.18 | $8.27 | $8.00 | $8.24 | $8.24 | 1,771,407 |
| 2023-05-17 | $8.05 | $8.17 | $7.83 | $8.16 | $8.16 | 1,651,130 |
| 2023-05-16 | $8.18 | $8.21 | $7.87 | $7.96 | $7.96 | 1,850,437 |
| 2023-05-15 | $8.06 | $8.22 | $8.05 | $8.22 | $8.22 | 1,273,258 |
| 2023-05-12 | $8.17 | $8.37 | $8.06 | $8.12 | $8.12 | 1,679,158 |
| 2023-05-11 | $8.08 | $8.19 | $7.99 | $8.18 | $8.18 | 1,665,208 |
| 2023-05-10 | $8.31 | $8.42 | $7.98 | $8.08 | $8.08 | 2,117,517 |
| 2023-05-09 | $8.28 | $8.37 | $8.24 | $8.27 | $8.27 | 1,641,222 |
| 2023-05-08 | $8.42 | $8.47 | $8.28 | $8.42 | $8.42 | 1,681,018 |
| 2023-05-05 | $8.88 | $9.14 | $8.31 | $8.45 | $8.45 | 3,225,346 |
| 2023-05-04 | $8.51 | $8.72 | $8.43 | $8.70 | $8.70 | 2,623,510 |
| 2023-05-03 | $8.51 | $8.83 | $8.51 | $8.64 | $8.64 | 2,444,671 |
| 2023-05-02 | $8.60 | $8.66 | $8.26 | $8.53 | $8.53 | 2,794,235 |
| 2023-05-01 | $8.81 | $8.94 | $8.56 | $8.69 | $8.69 | 1,479,619 |
| 2023-04-28 | $8.74 | $8.99 | $8.67 | $8.91 | $8.91 | 1,842,152 |
| 2023-04-27 | $8.57 | $8.84 | $8.55 | $8.76 | $8.76 | 1,831,654 |
| 2023-04-26 | $8.68 | $8.70 | $8.51 | $8.53 | $8.53 | 1,452,425 |
| 2023-04-25 | $8.76 | $8.81 | $8.62 | $8.66 | $8.66 | 1,705,748 |
| 2023-04-24 | $8.79 | $8.85 | $8.57 | $8.84 | $8.84 | 1,579,152 |
| 2023-04-21 | $8.80 | $8.97 | $8.72 | $8.82 | $8.82 | 1,896,167 |
| 2023-04-20 | $8.91 | $9.05 | $8.83 | $8.85 | $8.85 | 1,347,489 |
| 2023-04-19 | $8.83 | $9.12 | $8.72 | $9.05 | $9.05 | 1,428,193 |
| 2023-04-18 | $9.09 | $9.19 | $8.94 | $8.98 | $8.98 | 1,440,756 |
| 2023-04-17 | $9.06 | $9.23 | $9.04 | $9.17 | $9.17 | 1,662,137 |
| 2023-04-14 | $9.29 | $9.40 | $9.04 | $9.15 | $9.15 | 2,257,034 |
| 2023-04-13 | $9.54 | $9.70 | $9.26 | $9.30 | $9.30 | 2,063,524 |
| 2023-04-12 | $9.99 | $10.00 | $9.49 | $9.51 | $9.51 | 2,861,550 |
| 2023-04-11 | $9.53 | $9.94 | $9.49 | $9.92 | $9.92 | 1,557,832 |
| 2023-04-10 | $9.13 | $9.53 | $9.05 | $9.49 | $9.49 | 1,587,581 |
| 2023-04-06 | $9.31 | $9.43 | $9.13 | $9.23 | $9.23 | 1,626,038 |
| 2023-04-05 | $9.22 | $9.42 | $9.10 | $9.38 | $9.38 | 3,583,296 |
| 2023-04-04 | $9.18 | $9.32 | $8.90 | $9.25 | $9.25 | 2,572,637 |
| 2023-04-03 | $9.00 | $9.14 | $8.95 | $9.12 | $9.12 | 1,581,735 |
| 2023-03-31 | $8.75 | $9.06 | $8.72 | $9.06 | $9.06 | 1,916,184 |
| 2023-03-30 | $9.00 | $9.03 | $8.59 | $8.79 | $8.79 | 1,493,940 |
| 2023-03-29 | $8.74 | $8.97 | $8.73 | $8.92 | $8.92 | 2,415,791 |
| 2023-03-28 | $8.83 | $8.88 | $8.58 | $8.66 | $8.66 | 1,870,131 |
| 2023-03-27 | $8.90 | $9.00 | $8.67 | $8.81 | $8.81 | 1,995,633 |
| 2023-03-24 | $8.22 | $8.87 | $8.15 | $8.86 | $8.86 | 3,602,678 |
| 2023-03-23 | $8.43 | $8.54 | $8.22 | $8.32 | $8.32 | 2,368,768 |
| 2023-03-22 | $8.48 | $8.78 | $8.34 | $8.36 | $8.36 | 2,281,955 |
| 2023-03-21 | $8.53 | $8.67 | $8.44 | $8.55 | $8.55 | 1,815,544 |
| 2023-03-20 | $8.56 | $8.72 | $8.25 | $8.39 | $8.39 | 3,635,986 |
| 2023-03-17 | $8.69 | $8.69 | $8.34 | $8.66 | $8.66 | 2,323,760 |
| 2023-03-16 | $8.49 | $8.84 | $8.36 | $8.71 | $8.71 | 2,897,806 |
| 2023-03-15 | $8.41 | $8.58 | $8.19 | $8.53 | $8.53 | 4,173,828 |
| 2023-03-14 | $8.81 | $9.14 | $8.36 | $8.46 | $8.46 | 4,081,792 |
| 2023-03-13 | $7.86 | $8.80 | $7.81 | $8.66 | $8.66 | 6,540,423 |
| 2023-03-10 | $8.23 | $8.31 | $7.81 | $8.06 | $8.06 | 3,702,328 |
| 2023-03-09 | $8.40 | $8.64 | $8.26 | $8.29 | $8.29 | 2,471,313 |
| 2023-03-08 | $8.33 | $8.51 | $8.06 | $8.44 | $8.44 | 2,369,969 |
| 2023-03-07 | $8.70 | $8.84 | $8.11 | $8.23 | $8.23 | 3,655,603 |
| 2023-03-06 | $8.74 | $9.01 | $8.60 | $8.69 | $8.69 | 2,918,274 |
| 2023-03-03 | $8.18 | $8.70 | $8.09 | $8.64 | $8.64 | 3,089,599 |
| 2023-03-02 | $7.89 | $8.10 | $7.76 | $8.09 | $8.09 | 2,707,523 |
| 2023-03-01 | $8.19 | $8.25 | $7.72 | $8.03 | $8.03 | 3,668,942 |
| 2023-02-28 | $7.89 | $8.04 | $7.82 | $7.86 | $7.86 | 3,799,581 |
| 2023-02-27 | $7.93 | $8.00 | $7.83 | $7.88 | $7.88 | 2,514,358 |
| 2023-02-24 | $7.88 | $7.94 | $7.80 | $7.87 | $7.87 | 2,080,015 |
| 2023-02-23 | $8.19 | $8.20 | $7.90 | $8.06 | $8.06 | 1,848,880 |
| 2023-02-22 | $8.31 | $8.46 | $8.06 | $8.09 | $8.09 | 2,693,633 |
| 2023-02-21 | $8.50 | $8.59 | $8.25 | $8.33 | $8.33 | 3,015,862 |
| 2023-02-17 | $8.91 | $8.95 | $8.51 | $8.70 | $8.70 | 3,502,454 |
| 2023-02-16 | $8.95 | $9.26 | $8.85 | $9.02 | $9.02 | 2,206,102 |
| 2023-02-15 | $8.90 | $9.26 | $8.84 | $9.15 | $9.15 | 3,686,896 |
| 2023-02-14 | $8.74 | $8.94 | $8.41 | $8.85 | $8.85 | 2,865,820 |
| 2023-02-13 | $8.75 | $8.91 | $8.64 | $8.87 | $8.87 | 3,212,694 |
| 2023-02-10 | $9.00 | $9.10 | $8.75 | $8.81 | $8.81 | 4,698,268 |
| 2023-02-09 | $9.57 | $9.58 | $9.01 | $9.09 | $9.09 | 3,010,104 |
| 2023-02-08 | $9.51 | $9.65 | $9.42 | $9.44 | $9.44 | 1,675,591 |
| 2023-02-07 | $9.60 | $9.84 | $9.42 | $9.62 | $9.62 | 2,838,109 |
| 2023-02-06 | $10.09 | $10.09 | $9.42 | $9.69 | $9.69 | 5,442,888 |
| 2023-02-03 | $10.40 | $10.87 | $10.14 | $10.29 | $10.29 | 5,362,472 |
| 2023-02-02 | $9.96 | $11.11 | $9.89 | $10.78 | $10.78 | 13,430,300 |
| 2023-02-01 | $9.42 | $9.82 | $9.26 | $9.73 | $9.73 | 5,087,988 |
| 2023-01-31 | $9.30 | $9.58 | $9.21 | $9.41 | $9.41 | 1,861,254 |
| 2023-01-30 | $9.23 | $9.52 | $9.14 | $9.27 | $9.27 | 2,516,142 |
| 2023-01-27 | $9.10 | $9.76 | $9.10 | $9.36 | $9.36 | 4,917,343 |
| 2023-01-26 | $9.10 | $9.40 | $9.01 | $9.17 | $9.17 | 2,024,081 |
| 2023-01-25 | $8.75 | $9.07 | $8.69 | $8.98 | $8.98 | 1,546,959 |
| 2023-01-24 | $9.03 | $9.22 | $8.91 | $8.94 | $8.94 | 2,247,577 |
| 2023-01-23 | $8.80 | $9.29 | $8.79 | $9.14 | $9.14 | 4,241,394 |
| 2023-01-20 | $8.72 | $8.91 | $8.63 | $8.81 | $8.81 | 2,911,002 |
| 2023-01-19 | $8.39 | $8.60 | $8.27 | $8.57 | $8.57 | 1,902,380 |
| 2023-01-18 | $8.44 | $8.80 | $8.43 | $8.55 | $8.55 | 6,091,823 |
| 2023-01-17 | $8.19 | $8.35 | $8.09 | $8.34 | $8.34 | 2,101,970 |
| 2023-01-13 | $8.45 | $8.55 | $8.13 | $8.25 | $8.25 | 3,289,273 |
| 2023-01-12 | $8.25 | $8.58 | $7.86 | $8.57 | $8.57 | 4,047,574 |
| 2023-01-11 | $7.81 | $8.26 | $7.81 | $8.20 | $8.20 | 2,476,560 |
| 2023-01-10 | $7.59 | $7.87 | $7.49 | $7.81 | $7.81 | 1,610,505 |
| 2023-01-09 | $7.49 | $7.79 | $7.49 | $7.60 | $7.60 | 2,006,613 |
| 2023-01-06 | $7.35 | $7.51 | $7.16 | $7.47 | $7.47 | 1,647,830 |
| 2023-01-05 | $7.30 | $7.35 | $7.19 | $7.34 | $7.34 | 1,941,211 |
| 2023-01-04 | $7.24 | $7.50 | $7.22 | $7.44 | $7.44 | 2,699,574 |
| 2023-01-03 | $7.14 | $7.28 | $6.99 | $7.09 | $7.09 | 2,408,043 |
| 2022-12-30 | $6.82 | $7.01 | $6.76 | $7.00 | $7.00 | 2,764,500 |
| 2022-12-29 | $6.72 | $7.02 | $6.64 | $6.98 | $6.98 | 2,722,836 |
| 2022-12-28 | $6.85 | $6.90 | $6.63 | $6.64 | $6.64 | 2,238,569 |
| 2022-12-27 | $7.22 | $7.22 | $6.75 | $6.87 | $6.87 | 2,502,996 |
| 2022-12-23 | $7.40 | $7.48 | $7.24 | $7.29 | $7.29 | 1,306,001 |
| 2022-12-22 | $7.50 | $7.52 | $7.21 | $7.43 | $7.43 | 2,242,406 |
| 2022-12-21 | $7.75 | $7.78 | $7.46 | $7.54 | $7.54 | 3,141,678 |
| 2022-12-20 | $7.74 | $7.84 | $7.64 | $7.65 | $7.65 | 2,400,615 |
| 2022-12-19 | $7.96 | $8.02 | $7.82 | $7.88 | $7.88 | 2,202,055 |
| 2022-12-16 | $7.83 | $8.01 | $7.82 | $7.96 | $7.96 | 5,042,422 |
| 2022-12-15 | $8.10 | $8.16 | $7.93 | $8.00 | $8.00 | 3,406,847 |
| 2022-12-14 | $8.40 | $8.45 | $8.12 | $8.19 | $8.19 | 2,821,908 |
| 2022-12-13 | $8.82 | $9.25 | $8.43 | $8.47 | $8.47 | 5,751,419 |
| 2022-12-12 | $8.27 | $8.53 | $8.17 | $8.49 | $8.49 | 1,866,596 |
| 2022-12-09 | $8.41 | $8.58 | $8.26 | $8.27 | $8.27 | 1,399,297 |
| 2022-12-08 | $8.38 | $8.64 | $8.23 | $8.50 | $8.50 | 2,167,791 |
| 2022-12-07 | $8.24 | $8.49 | $8.07 | $8.31 | $8.31 | 2,170,826 |
| 2022-12-06 | $8.84 | $8.85 | $7.98 | $8.26 | $8.26 | 3,531,009 |
| 2022-12-05 | $8.53 | $8.90 | $8.20 | $8.25 | $8.25 | 3,444,951 |
| 2022-12-02 | $8.30 | $8.43 | $8.20 | $8.41 | $8.41 | 3,276,778 |
| 2022-12-01 | $8.36 | $8.65 | $8.16 | $8.54 | $8.54 | 3,417,348 |
| 2022-11-30 | $7.82 | $8.32 | $7.61 | $8.30 | $8.30 | 3,732,984 |
| 2022-11-29 | $7.60 | $7.90 | $7.60 | $7.83 | $7.83 | 1,794,551 |
| 2022-11-28 | $7.66 | $7.76 | $7.44 | $7.60 | $7.60 | 2,328,931 |
| 2022-11-25 | $7.80 | $7.84 | $7.63 | $7.73 | $7.73 | 696,798 |
| 2022-11-23 | $7.38 | $7.75 | $7.32 | $7.75 | $7.75 | 2,181,074 |
| 2022-11-22 | $7.43 | $7.45 | $7.31 | $7.38 | $7.38 | 1,873,548 |
| 2022-11-21 | $7.50 | $7.52 | $7.39 | $7.41 | $7.41 | 1,293,027 |
| 2022-11-18 | $7.71 | $7.75 | $7.40 | $7.50 | $7.50 | 2,370,044 |
| 2022-11-17 | $7.50 | $7.57 | $7.36 | $7.56 | $7.56 | 2,190,447 |
| 2022-11-16 | $8.07 | $8.14 | $7.48 | $7.74 | $7.74 | 3,775,337 |
| 2022-11-15 | $8.17 | $8.59 | $8.17 | $8.38 | $8.38 | 3,943,784 |
| 2022-11-14 | $8.02 | $8.12 | $7.81 | $7.94 | $7.94 | 3,463,798 |
| 2022-11-11 | $7.20 | $8.16 | $7.16 | $8.13 | $8.13 | 5,959,667 |
| 2022-11-10 | $7.08 | $7.50 | $6.96 | $7.32 | $7.32 | 5,740,675 |
| 2022-11-09 | $6.46 | $6.60 | $6.37 | $6.51 | $6.51 | 3,295,986 |
| 2022-11-08 | $6.36 | $6.84 | $6.29 | $6.57 | $6.57 | 4,031,295 |
| 2022-11-07 | $6.37 | $6.46 | $6.11 | $6.36 | $6.36 | 3,189,264 |
| 2022-11-04 | $6.32 | $6.51 | $6.19 | $6.31 | $6.31 | 5,126,542 |
| 2022-11-03 | $6.52 | $6.57 | $6.29 | $6.51 | $6.51 | 6,654,783 |
| 2022-11-02 | $6.87 | $7.03 | $6.59 | $6.61 | $6.61 | 3,146,429 |
| 2022-11-01 | $7.10 | $7.18 | $6.83 | $6.91 | $6.91 | 4,011,125 |
| 2022-10-31 | $6.79 | $6.95 | $6.68 | $6.90 | $6.90 | 3,058,960 |
| 2022-10-28 | $6.28 | $6.81 | $6.28 | $6.71 | $6.71 | 5,319,676 |
| 2022-10-27 | $6.54 | $6.67 | $6.32 | $6.35 | $6.35 | 3,472,806 |
| 2022-10-26 | $6.79 | $7.03 | $6.39 | $6.40 | $6.40 | 4,492,263 |
| 2022-10-25 | $6.38 | $6.88 | $6.38 | $6.83 | $6.83 | 4,001,884 |
| 2022-10-24 | $6.44 | $6.44 | $6.19 | $6.36 | $6.36 | 3,363,833 |
| 2022-10-21 | $6.26 | $6.38 | $5.97 | $6.32 | $6.32 | 4,492,698 |
| 2022-10-20 | $6.64 | $6.73 | $6.26 | $6.28 | $6.28 | 3,903,430 |
| 2022-10-19 | $6.78 | $6.92 | $6.53 | $6.55 | $6.55 | 3,136,242 |
| 2022-10-18 | $7.11 | $7.27 | $6.87 | $6.95 | $6.95 | 3,715,011 |
| 2022-10-17 | $6.79 | $7.21 | $6.75 | $6.95 | $6.95 | 3,807,687 |
| 2022-10-14 | $6.78 | $7.03 | $6.64 | $6.67 | $6.67 | 3,042,902 |
| 2022-10-13 | $6.60 | $6.86 | $6.42 | $6.77 | $6.77 | 2,593,388 |
| 2022-10-12 | $6.74 | $6.79 | $6.46 | $6.73 | $6.73 | 2,065,487 |
| 2022-10-11 | $6.68 | $6.93 | $6.57 | $6.73 | $6.73 | 4,046,756 |
| 2022-10-10 | $6.73 | $6.83 | $6.59 | $6.74 | $6.74 | 2,197,337 |
| 2022-10-07 | $6.77 | $6.91 | $6.46 | $6.69 | $6.69 | 3,962,576 |
| 2022-10-06 | $7.04 | $7.31 | $6.89 | $6.99 | $6.99 | 5,050,273 |
| 2022-10-05 | $6.97 | $7.08 | $6.80 | $7.05 | $7.05 | 2,755,755 |
| 2022-10-04 | $6.76 | $7.18 | $6.76 | $7.18 | $7.18 | 4,195,775 |
| 2022-10-03 | $6.37 | $6.68 | $6.28 | $6.58 | $6.58 | 3,247,826 |
| 2022-09-30 | $6.36 | $6.45 | $6.23 | $6.32 | $6.32 | 3,282,367 |
| 2022-09-29 | $6.65 | $6.66 | $6.30 | $6.47 | $6.47 | 3,977,360 |
| 2022-09-28 | $6.60 | $6.77 | $6.53 | $6.71 | $6.71 | 2,039,582 |
| 2022-09-27 | $6.78 | $6.89 | $6.52 | $6.56 | $6.56 | 2,859,351 |
| 2022-09-26 | $6.99 | $7.32 | $6.70 | $6.72 | $6.72 | 3,351,703 |
| 2022-09-23 | $7.00 | $7.09 | $6.79 | $7.00 | $7.00 | 3,283,092 |
| 2022-09-22 | $7.47 | $7.51 | $7.05 | $7.13 | $7.13 | 2,753,699 |
| 2022-09-21 | $7.32 | $7.66 | $7.26 | $7.31 | $7.31 | 2,681,997 |
| 2022-09-20 | $7.49 | $7.56 | $7.30 | $7.36 | $7.36 | 2,269,172 |
| 2022-09-19 | $7.51 | $7.74 | $7.51 | $7.64 | $7.64 | 2,705,510 |
| 2022-09-16 | $7.34 | $7.62 | $7.19 | $7.60 | $7.60 | 7,306,923 |
| 2022-09-15 | $7.60 | $7.82 | $7.43 | $7.51 | $7.51 | 2,764,242 |
| 2022-09-14 | $7.69 | $7.88 | $7.45 | $7.53 | $7.53 | 2,352,227 |
| 2022-09-13 | $7.66 | $7.84 | $7.41 | $7.73 | $7.73 | 4,160,409 |
| 2022-09-12 | $8.14 | $8.15 | $7.85 | $8.09 | $8.09 | 2,859,817 |
| 2022-09-09 | $7.81 | $8.17 | $7.78 | $8.04 | $8.04 | 2,814,236 |
| 2022-09-08 | $7.61 | $7.78 | $7.43 | $7.68 | $7.68 | 1,881,436 |
| 2022-09-07 | $7.23 | $7.56 | $7.16 | $7.54 | $7.54 | 2,701,364 |
| 2022-09-06 | $7.43 | $7.51 | $7.16 | $7.27 | $7.27 | 3,796,267 |
| 2022-09-02 | $7.68 | $7.82 | $7.51 | $7.62 | $7.62 | 1,552,021 |
| 2022-09-01 | $7.97 | $8.12 | $7.49 | $7.62 | $7.62 | 2,632,771 |
| 2022-08-31 | $8.00 | $8.14 | $7.76 | $7.90 | $7.90 | 3,394,133 |
| 2022-08-30 | $8.30 | $8.36 | $7.93 | $8.01 | $8.01 | 3,754,449 |
| 2022-08-29 | $8.34 | $8.54 | $8.17 | $8.30 | $8.30 | 2,680,559 |
| 2022-08-26 | $9.38 | $9.50 | $8.40 | $8.44 | $8.44 | 3,925,207 |
| 2022-08-25 | $9.13 | $9.53 | $9.09 | $9.45 | $9.45 | 3,782,607 |
| 2022-08-24 | $9.37 | $9.40 | $9.09 | $9.11 | $9.11 | 1,671,694 |
| 2022-08-23 | $9.27 | $9.61 | $9.27 | $9.36 | $9.36 | 1,525,099 |
| 2022-08-22 | $9.58 | $9.65 | $9.19 | $9.27 | $9.27 | 2,455,418 |
| 2022-08-19 | $10.17 | $10.30 | $9.65 | $9.73 | $9.73 | 2,298,761 |
| 2022-08-18 | $10.97 | $10.97 | $10.27 | $10.45 | $10.45 | 2,513,775 |
| 2022-08-17 | $10.91 | $11.17 | $10.83 | $10.87 | $10.87 | 2,531,003 |
| 2022-08-16 | $10.73 | $11.31 | $10.56 | $11.22 | $11.22 | 4,242,535 |
| 2022-08-15 | $10.62 | $10.76 | $10.33 | $10.65 | $10.65 | 2,645,596 |
| 2022-08-12 | $10.50 | $10.84 | $10.42 | $10.80 | $10.80 | 2,298,317 |
| 2022-08-11 | $10.47 | $11.38 | $10.43 | $10.49 | $10.49 | 5,230,006 |
| 2022-08-10 | $9.86 | $10.38 | $9.81 | $10.38 | $10.38 | 3,513,540 |
| 2022-08-09 | $9.30 | $9.88 | $9.27 | $9.63 | $9.63 | 3,080,053 |
| 2022-08-08 | $9.56 | $9.99 | $9.12 | $9.42 | $9.42 | 5,563,921 |
| 2022-08-05 | $9.22 | $10.21 | $8.83 | $9.95 | $9.95 | 6,859,518 |
| 2022-08-04 | $10.36 | $10.51 | $10.11 | $10.29 | $10.29 | 4,469,124 |
| 2022-08-03 | $9.98 | $10.35 | $9.98 | $10.25 | $10.25 | 3,766,735 |
| 2022-08-02 | $9.75 | $10.01 | $9.72 | $9.95 | $9.95 | 3,358,214 |
| 2022-08-01 | $9.54 | $9.89 | $9.44 | $9.89 | $9.89 | 2,539,680 |
| 2022-07-29 | $9.60 | $9.64 | $9.37 | $9.52 | $9.52 | 1,769,249 |
| 2022-07-28 | $9.78 | $9.87 | $9.35 | $9.58 | $9.58 | 1,796,638 |
| 2022-07-27 | $9.28 | $9.54 | $9.18 | $9.47 | $9.47 | 2,122,429 |
| 2022-07-26 | $9.40 | $9.51 | $9.10 | $9.16 | $9.16 | 2,759,067 |
| 2022-07-25 | $9.60 | $9.65 | $9.32 | $9.56 | $9.56 | 2,386,035 |
| 2022-07-22 | $9.71 | $9.88 | $9.42 | $9.43 | $9.43 | 2,980,519 |
| 2022-07-21 | $9.55 | $9.73 | $9.43 | $9.64 | $9.64 | 2,577,192 |
| 2022-07-20 | $9.25 | $9.50 | $9.24 | $9.41 | $9.41 | 2,199,296 |
| 2022-07-19 | $8.97 | $9.30 | $8.97 | $9.30 | $9.30 | 2,066,904 |
| 2022-07-18 | $9.02 | $9.24 | $8.85 | $8.92 | $8.92 | 2,585,315 |
| 2022-07-15 | $8.52 | $9.08 | $8.52 | $8.99 | $8.99 | 3,604,668 |
| 2022-07-14 | $8.75 | $8.79 | $8.46 | $8.50 | $8.50 | 2,720,058 |
| 2022-07-13 | $8.59 | $8.85 | $8.35 | $8.82 | $8.82 | 2,816,752 |
| 2022-07-12 | $8.55 | $8.83 | $8.54 | $8.75 | $8.75 | 2,534,455 |
| 2022-07-11 | $8.42 | $8.79 | $8.37 | $8.59 | $8.59 | 3,012,990 |
| 2022-07-08 | $8.73 | $8.78 | $8.55 | $8.56 | $8.56 | 1,940,010 |
| 2022-07-07 | $8.60 | $8.76 | $8.53 | $8.75 | $8.75 | 2,926,013 |
| 2022-07-06 | $8.68 | $9.11 | $8.36 | $8.41 | $8.41 | 9,446,029 |
| 2022-07-05 | $7.50 | $8.13 | $7.47 | $8.05 | $8.05 | 4,020,729 |
| 2022-07-01 | $7.37 | $7.78 | $7.37 | $7.61 | $7.61 | 2,442,097 |
| 2022-06-30 | $7.26 | $7.51 | $7.15 | $7.36 | $7.36 | 2,296,138 |
| 2022-06-29 | $7.33 | $7.37 | $7.08 | $7.23 | $7.23 | 2,331,577 |
| 2022-06-28 | $7.65 | $7.94 | $7.37 | $7.39 | $7.39 | 4,143,342 |
| 2022-06-27 | $7.78 | $7.93 | $7.62 | $7.66 | $7.66 | 2,518,613 |
| 2022-06-24 | $7.50 | $7.84 | $7.44 | $7.73 | $7.73 | 6,176,854 |
| 2022-06-23 | $7.08 | $7.43 | $6.98 | $7.41 | $7.41 | 3,676,216 |
| 2022-06-22 | $6.64 | $7.06 | $6.61 | $6.96 | $6.96 | 4,534,733 |
| 2022-06-21 | $6.51 | $6.82 | $6.44 | $6.78 | $6.78 | 5,741,925 |
| 2022-06-17 | $6.33 | $6.58 | $6.27 | $6.37 | $6.37 | 6,641,814 |
| 2022-06-16 | $6.85 | $6.92 | $6.40 | $6.53 | $6.53 | 4,256,722 |
| 2022-06-15 | $7.06 | $7.35 | $6.66 | $6.98 | $6.98 | 4,855,728 |
| 2022-06-14 | $7.22 | $7.22 | $6.91 | $7.00 | $7.00 | 3,076,125 |
| 2022-06-13 | $7.61 | $7.73 | $7.11 | $7.18 | $7.18 | 3,432,430 |
| 2022-06-10 | $8.20 | $8.25 | $7.89 | $7.90 | $7.90 | 2,911,513 |
| 2022-06-09 | $8.66 | $8.69 | $8.35 | $8.35 | $8.35 | 2,011,390 |
| 2022-06-08 | $8.65 | $8.87 | $8.37 | $8.60 | $8.60 | 2,519,120 |
| 2022-06-07 | $8.30 | $8.70 | $8.29 | $8.69 | $8.69 | 1,984,263 |
| 2022-06-06 | $8.73 | $8.91 | $8.43 | $8.46 | $8.46 | 3,478,560 |
| 2022-06-03 | $8.83 | $8.84 | $8.40 | $8.53 | $8.53 | 4,802,996 |
| 2022-06-02 | $8.99 | $9.02 | $8.79 | $8.99 | $8.99 | 2,608,119 |
| 2022-06-01 | $9.14 | $9.21 | $8.66 | $8.78 | $8.78 | 2,958,192 |
| 2022-05-31 | $9.30 | $9.41 | $9.04 | $9.07 | $9.07 | 3,564,110 |
| 2022-05-27 | $9.27 | $9.52 | $9.18 | $9.47 | $9.47 | 3,184,619 |
| 2022-05-26 | $9.05 | $9.38 | $8.94 | $9.20 | $9.20 | 3,660,397 |
| 2022-05-25 | $8.75 | $9.13 | $8.74 | $8.99 | $8.99 | 3,366,005 |
| 2022-05-24 | $8.59 | $8.91 | $8.45 | $8.75 | $8.75 | 3,769,523 |
| 2022-05-23 | $8.97 | $8.97 | $8.67 | $8.73 | $8.73 | 2,848,621 |
| 2022-05-20 | $8.95 | $9.05 | $8.61 | $8.90 | $8.90 | 4,597,393 |
| 2022-05-19 | $8.55 | $9.13 | $8.54 | $8.99 | $8.99 | 3,795,435 |
| 2022-05-18 | $8.70 | $8.98 | $8.48 | $8.54 | $8.54 | 3,042,730 |
| 2022-05-17 | $8.42 | $8.82 | $8.42 | $8.76 | $8.76 | 3,607,790 |
| 2022-05-16 | $8.43 | $8.62 | $8.20 | $8.28 | $8.28 | 4,719,513 |
| 2022-05-13 | $8.03 | $8.44 | $7.95 | $8.11 | $8.11 | 5,714,300 |
| 2022-05-12 | $7.27 | $7.97 | $7.09 | $7.93 | $7.93 | 8,415,565 |
| 2022-05-11 | $7.00 | $7.90 | $6.91 | $7.40 | $7.40 | 8,717,593 |
| 2022-05-10 | $8.36 | $8.45 | $7.61 | $7.81 | $7.81 | 12,287,801 |
| 2022-05-09 | $8.60 | $8.60 | $8.20 | $8.40 | $8.40 | 6,240,789 |
| 2022-05-06 | $8.70 | $8.77 | $8.21 | $8.58 | $8.58 | 5,225,528 |
| 2022-05-05 | $9.57 | $9.57 | $8.67 | $8.76 | $8.76 | 4,451,352 |
| 2022-05-04 | $9.16 | $9.71 | $8.94 | $9.65 | $9.65 | 4,789,335 |
| 2022-05-03 | $8.98 | $9.50 | $8.96 | $9.28 | $9.28 | 3,383,642 |
| 2022-05-02 | $8.88 | $9.09 | $8.81 | $9.01 | $9.01 | 4,341,093 |
| 2022-04-29 | $8.94 | $9.15 | $8.83 | $8.85 | $8.85 | 5,514,875 |
| 2022-04-28 | $8.84 | $9.01 | $8.49 | $8.97 | $8.97 | 4,112,799 |
| 2022-04-27 | $8.80 | $8.92 | $8.60 | $8.69 | $8.69 | 3,424,478 |
| 2022-04-26 | $9.21 | $9.29 | $8.82 | $8.91 | $8.91 | 5,330,933 |
| 2022-04-25 | $8.61 | $9.54 | $8.59 | $9.39 | $9.39 | 8,223,918 |
| 2022-04-22 | $9.22 | $9.29 | $8.66 | $8.67 | $8.67 | 4,936,270 |
| 2022-04-21 | $9.44 | $9.59 | $9.22 | $9.24 | $9.24 | 4,253,143 |
| 2022-04-20 | $9.27 | $9.53 | $9.14 | $9.29 | $9.29 | 4,857,028 |
| 2022-04-19 | $9.31 | $9.44 | $9.18 | $9.25 | $9.25 | 3,565,828 |
| 2022-04-18 | $9.20 | $9.37 | $9.14 | $9.21 | $9.21 | 3,265,531 |
| 2022-04-14 | $9.70 | $9.85 | $9.34 | $9.39 | $9.39 | 3,565,516 |
| 2022-04-13 | $9.48 | $9.72 | $9.36 | $9.60 | $9.60 | 6,402,665 |
| 2022-04-12 | $9.84 | $10.03 | $9.54 | $9.55 | $9.55 | 3,824,964 |
| 2022-04-11 | $9.49 | $10.09 | $9.42 | $9.84 | $9.84 | 4,047,525 |
| 2022-04-08 | $9.82 | $9.97 | $9.61 | $9.70 | $9.70 | 4,747,535 |
| 2022-04-07 | $10.11 | $10.27 | $9.63 | $9.89 | $9.89 | 6,202,705 |
| 2022-04-06 | $10.78 | $10.87 | $10.01 | $10.06 | $10.06 | 6,969,398 |
| 2022-04-05 | $11.52 | $11.54 | $10.80 | $10.89 | $10.89 | 4,798,560 |
| 2022-04-04 | $11.02 | $11.70 | $11.02 | $11.54 | $11.54 | 7,696,734 |
| 2022-04-01 | $11.10 | $11.33 | $10.94 | $11.04 | $11.04 | 3,312,453 |
| 2022-03-31 | $11.33 | $11.49 | $11.04 | $11.12 | $11.12 | 4,087,812 |
| 2022-03-30 | $11.10 | $11.43 | $11.00 | $11.14 | $11.14 | 2,951,138 |
| 2022-03-29 | $10.95 | $11.46 | $10.84 | $11.23 | $11.23 | 4,970,631 |
| 2022-03-28 | $10.39 | $10.94 | $10.38 | $10.87 | $10.87 | 5,931,124 |
| 2022-03-25 | $10.83 | $10.92 | $10.38 | $10.40 | $10.40 | 5,408,215 |
| 2022-03-24 | $10.72 | $11.02 | $10.63 | $10.89 | $10.89 | 3,295,435 |
| 2022-03-23 | $10.60 | $11.05 | $10.60 | $10.76 | $10.76 | 4,839,893 |
| 2022-03-22 | $10.67 | $11.13 | $10.59 | $10.75 | $10.75 | 6,467,731 |
| 2022-03-21 | $10.92 | $11.00 | $10.44 | $10.51 | $10.51 | 4,781,470 |
| 2022-03-18 | $10.51 | $11.07 | $10.47 | $10.99 | $10.99 | 5,990,885 |
| 2022-03-17 | $10.38 | $10.65 | $10.27 | $10.55 | $10.55 | 4,145,118 |
| 2022-03-16 | $10.40 | $10.96 | $10.07 | $10.41 | $10.41 | 8,098,691 |
| 2022-03-15 | $10.31 | $10.49 | $10.08 | $10.25 | $10.25 | 5,341,930 |
| 2022-03-14 | $10.86 | $11.14 | $10.28 | $10.35 | $10.35 | 5,161,659 |
| 2022-03-11 | $11.41 | $11.49 | $11.03 | $11.04 | $11.04 | 3,685,387 |
| 2022-03-10 | $11.80 | $11.80 | $11.19 | $11.41 | $11.41 | 4,476,371 |
| 2022-03-09 | $11.85 | $12.31 | $11.49 | $11.85 | $11.85 | 8,096,161 |
| 2022-03-08 | $12.25 | $12.50 | $11.67 | $11.68 | $11.68 | 6,150,571 |
| 2022-03-07 | $13.17 | $13.24 | $12.30 | $12.30 | $12.30 | 7,700,999 |
| 2022-03-04 | $13.96 | $14.25 | $13.69 | $14.22 | $13.14 | 6,685,960 |
| 2022-03-03 | $13.87 | $14.32 | $13.51 | $13.98 | $12.92 | 6,576,935 |
| 2022-03-02 | $13.34 | $13.91 | $13.04 | $13.80 | $12.75 | 6,587,952 |
| 2022-03-01 | $12.98 | $13.46 | $12.73 | $13.38 | $12.36 | 6,144,021 |
| 2022-02-28 | $12.06 | $12.95 | $12.06 | $12.91 | $11.93 | 7,775,302 |
| 2022-02-25 | $12.44 | $12.70 | $11.49 | $12.23 | $11.30 | 9,664,673 |
| 2022-02-24 | $10.69 | $11.58 | $10.55 | $11.56 | $10.68 | 11,537,057 |
| 2022-02-23 | $11.51 | $11.79 | $11.05 | $11.08 | $10.24 | 7,121,359 |
| 2022-02-22 | $12.05 | $12.15 | $11.48 | $11.53 | $10.66 | 7,707,984 |
| 2022-02-18 | $12.70 | $12.84 | $12.38 | $12.55 | $11.60 | 3,749,444 |
| 2022-02-17 | $12.82 | $13.14 | $12.76 | $12.81 | $11.84 | 2,823,067 |
| 2022-02-16 | $12.62 | $13.35 | $12.45 | $13.05 | $12.06 | 5,259,100 |
| 2022-02-15 | $12.54 | $12.74 | $12.21 | $12.67 | $11.71 | 4,216,664 |
| 2022-02-14 | $12.24 | $12.62 | $12.16 | $12.28 | $11.35 | 3,523,526 |
| 2022-02-11 | $12.21 | $12.42 | $11.96 | $12.26 | $11.33 | 5,241,444 |
| 2022-02-10 | $12.58 | $12.98 | $12.20 | $12.21 | $11.28 | 5,145,268 |
| 2022-02-09 | $12.57 | $12.87 | $12.47 | $12.74 | $11.77 | 3,535,026 |
| 2022-02-08 | $12.35 | $12.56 | $12.20 | $12.52 | $11.57 | 3,488,113 |
| 2022-02-07 | $12.00 | $12.43 | $11.99 | $12.29 | $11.36 | 5,572,250 |
| 2022-02-04 | $11.76 | $12.13 | $11.44 | $11.92 | $11.02 | 6,730,033 |
| 2022-02-03 | $12.05 | $12.11 | $11.73 | $11.83 | $10.93 | 5,564,588 |
| 2022-02-02 | $12.27 | $12.30 | $11.96 | $12.20 | $11.27 | 5,108,730 |
| 2022-02-01 | $12.55 | $12.70 | $11.84 | $12.35 | $11.41 | 11,227,196 |
| 2022-01-31 | $12.24 | $12.64 | $11.94 | $12.64 | $11.68 | 5,899,221 |
| 2022-01-28 | $12.20 | $12.40 | $11.95 | $12.37 | $11.43 | 4,539,558 |
| 2022-01-27 | $12.72 | $12.95 | $12.27 | $12.38 | $11.44 | 3,532,357 |
| 2022-01-26 | $13.20 | $13.48 | $12.35 | $12.63 | $11.67 | 6,053,132 |
| 2022-01-25 | $12.80 | $13.33 | $12.67 | $13.08 | $12.09 | 4,842,518 |
| 2022-01-24 | $12.50 | $12.99 | $12.07 | $12.96 | $11.98 | 6,565,654 |
| 2022-01-21 | $13.01 | $13.15 | $12.62 | $12.92 | $11.94 | 4,009,279 |
| 2022-01-20 | $13.39 | $13.74 | $13.09 | $13.11 | $12.12 | 4,576,994 |
| 2022-01-19 | $13.45 | $13.76 | $13.22 | $13.26 | $12.25 | 5,807,556 |
| 2022-01-18 | $13.19 | $13.38 | $12.95 | $12.98 | $12.00 | 3,418,976 |
| 2022-01-14 | $13.68 | $13.84 | $13.09 | $13.42 | $12.40 | 9,258,353 |
| 2022-01-13 | $14.30 | $14.31 | $13.85 | $13.86 | $12.81 | 5,587,912 |
| 2022-01-12 | $14.32 | $14.53 | $14.08 | $14.29 | $13.21 | 3,437,884 |
| 2022-01-11 | $13.95 | $14.36 | $13.78 | $14.17 | $13.09 | 3,750,641 |
| 2022-01-10 | $14.11 | $14.28 | $13.69 | $13.99 | $12.93 | 5,244,797 |
| 2022-01-07 | $14.34 | $14.42 | $13.99 | $14.16 | $13.09 | 4,282,308 |
| 2022-01-06 | $14.25 | $14.58 | $13.90 | $14.01 | $12.95 | 4,648,250 |
| 2022-01-05 | $14.97 | $14.98 | $14.17 | $14.18 | $13.10 | 4,027,003 |
| 2022-01-04 | $14.66 | $15.26 | $14.61 | $14.98 | $13.84 | 5,537,841 |
| 2022-01-03 | $14.21 | $14.91 | $14.19 | $14.73 | $13.61 | 4,983,235 |
| 2021-12-31 | $14.63 | $14.91 | $13.84 | $14.00 | $12.94 | 9,570,439 |
| 2021-12-30 | $14.29 | $14.93 | $14.28 | $14.69 | $13.58 | 5,764,902 |
| 2021-12-29 | $14.66 | $14.68 | $14.26 | $14.29 | $13.21 | 4,172,782 |
| 2021-12-28 | $14.99 | $15.11 | $14.71 | $14.71 | $13.59 | 3,273,745 |
| 2021-12-27 | $15.30 | $15.30 | $15.02 | $15.08 | $13.94 | 2,854,932 |
| 2021-12-23 | $15.09 | $15.38 | $15.03 | $15.27 | $14.11 | 2,491,723 |
| 2021-12-22 | $14.76 | $15.21 | $14.76 | $15.12 | $13.97 | 3,309,331 |
| 2021-12-21 | $14.46 | $14.98 | $14.32 | $14.82 | $13.70 | 4,327,811 |
| 2021-12-20 | $15.24 | $15.28 | $14.07 | $14.46 | $13.36 | 9,424,343 |
| 2021-12-17 | $15.58 | $15.71 | $15.02 | $15.43 | $14.26 | 5,736,278 |
| 2021-12-16 | $15.49 | $16.03 | $15.34 | $15.58 | $14.40 | 3,829,011 |
| 2021-12-15 | $16.00 | $16.01 | $15.16 | $15.62 | $14.43 | 4,530,497 |
| 2021-12-14 | $15.86 | $16.46 | $15.75 | $15.92 | $14.71 | 3,851,434 |
| 2021-12-13 | $16.10 | $16.20 | $15.70 | $15.90 | $14.69 | 3,761,458 |
| 2021-12-10 | $16.29 | $16.44 | $16.11 | $16.16 | $14.93 | 3,500,039 |
| 2021-12-09 | $16.31 | $16.52 | $16.13 | $16.31 | $15.07 | 3,149,596 |
| 2021-12-08 | $16.41 | $16.65 | $16.12 | $16.38 | $15.14 | 2,412,206 |
| 2021-12-07 | $16.12 | $16.60 | $16.06 | $16.31 | $15.07 | 3,997,258 |
| 2021-12-06 | $15.60 | $16.22 | $15.22 | $15.89 | $14.68 | 4,575,043 |
| 2021-12-03 | $15.89 | $15.90 | $15.44 | $15.70 | $14.51 | 3,085,434 |
| 2021-12-02 | $15.34 | $16.02 | $15.28 | $15.89 | $14.68 | 3,685,491 |
| 2021-12-01 | $15.57 | $16.29 | $15.26 | $15.32 | $14.16 | 4,713,297 |
| 2021-11-30 | $15.48 | $16.00 | $15.31 | $15.50 | $14.32 | 4,563,371 |
| 2021-11-29 | $15.75 | $16.15 | $15.25 | $15.73 | $14.54 | 4,485,788 |
| 2021-11-26 | $15.49 | $15.97 | $15.43 | $15.69 | $14.50 | 2,967,350 |
| 2021-11-24 | $15.43 | $15.89 | $15.35 | $15.74 | $14.55 | 2,542,426 |
| 2021-11-23 | $15.46 | $15.53 | $15.06 | $15.42 | $14.25 | 2,692,452 |
| 2021-11-22 | $15.46 | $15.59 | $14.94 | $15.41 | $14.24 | 4,372,460 |
| 2021-11-19 | $15.54 | $15.90 | $15.41 | $15.42 | $14.25 | 3,379,536 |
| 2021-11-18 | $15.50 | $15.69 | $15.08 | $15.61 | $14.43 | 5,462,448 |
| 2021-11-17 | $16.33 | $16.33 | $15.43 | $15.59 | $14.41 | 7,347,041 |
| 2021-11-16 | $16.40 | $16.62 | $16.18 | $16.48 | $15.23 | 3,527,172 |
| 2021-11-15 | $16.78 | $17.08 | $16.48 | $16.48 | $15.23 | 3,028,284 |
| 2021-11-12 | $16.36 | $16.82 | $16.25 | $16.70 | $15.43 | 3,224,985 |
| 2021-11-11 | $16.67 | $16.67 | $16.13 | $16.29 | $15.05 | 3,988,373 |
| 2021-11-10 | $16.77 | $17.30 | $16.56 | $16.57 | $15.31 | 4,477,083 |
| 2021-11-09 | $16.81 | $17.27 | $16.75 | $16.86 | $15.58 | 4,133,034 |
| 2021-11-08 | $17.13 | $17.37 | $16.60 | $16.85 | $15.57 | 5,928,352 |
| 2021-11-05 | $17.59 | $17.69 | $16.75 | $17.20 | $15.89 | 6,476,785 |
| 2021-11-04 | $17.60 | $18.13 | $17.60 | $17.86 | $16.50 | 6,959,175 |
| 2021-11-03 | $17.35 | $17.78 | $16.93 | $17.62 | $16.28 | 8,198,944 |
| 2021-11-02 | $17.85 | $17.86 | $16.98 | $17.37 | $16.05 | 5,549,685 |
| 2021-11-01 | $16.51 | $17.88 | $16.50 | $17.57 | $16.24 | 8,500,950 |
| 2021-10-29 | $15.70 | $17.01 | $15.69 | $16.48 | $15.23 | 16,051,019 |
| 2021-10-28 | $16.11 | $16.18 | $15.53 | $15.78 | $14.58 | 4,696,792 |
| 2021-10-27 | $16.43 | $16.68 | $16.01 | $16.04 | $14.82 | 3,466,353 |
| 2021-10-26 | $16.73 | $16.85 | $16.38 | $16.53 | $15.28 | 2,890,219 |
| 2021-10-25 | $16.52 | $16.86 | $16.43 | $16.63 | $15.37 | 2,288,617 |
| 2021-10-22 | $16.82 | $16.82 | $16.33 | $16.51 | $15.26 | 3,185,816 |
| 2021-10-21 | $16.97 | $17.23 | $16.88 | $16.90 | $15.62 | 2,147,866 |
| 2021-10-20 | $16.93 | $17.01 | $16.66 | $16.98 | $15.69 | 2,372,581 |
| 2021-10-19 | $16.87 | $17.06 | $16.61 | $16.82 | $15.54 | 3,903,928 |
| 2021-10-18 | $16.36 | $17.00 | $16.30 | $16.77 | $15.50 | 3,621,705 |
| 2021-10-15 | $16.07 | $16.97 | $16.07 | $16.48 | $15.23 | 5,716,754 |
| 2021-10-14 | $16.00 | $16.14 | $15.89 | $16.01 | $14.80 | 3,079,827 |
| 2021-10-13 | $15.44 | $15.97 | $15.42 | $15.82 | $14.62 | 3,988,283 |
| 2021-10-12 | $15.15 | $15.36 | $15.04 | $15.29 | $14.13 | 2,779,646 |
| 2021-10-11 | $15.00 | $15.26 | $14.94 | $15.12 | $13.97 | 3,448,291 |
| 2021-10-08 | $15.28 | $15.42 | $14.99 | $15.00 | $13.86 | 3,942,742 |
| 2021-10-07 | $15.38 | $15.52 | $15.29 | $15.35 | $14.19 | 3,175,717 |
| 2021-10-06 | $15.36 | $15.73 | $15.20 | $15.25 | $14.09 | 3,056,057 |
| 2021-10-05 | $15.20 | $15.66 | $15.10 | $15.50 | $14.32 | 4,844,971 |
| 2021-10-04 | $15.79 | $15.80 | $15.10 | $15.26 | $14.10 | 5,456,336 |
| 2021-10-01 | $16.04 | $16.12 | $15.79 | $15.86 | $14.66 | 4,769,640 |
| 2021-09-30 | $16.36 | $16.38 | $15.83 | $16.04 | $14.82 | 4,904,518 |
| 2021-09-29 | $16.45 | $16.59 | $16.31 | $16.33 | $15.09 | 2,803,169 |
| 2021-09-28 | $16.90 | $16.91 | $16.38 | $16.42 | $15.17 | 4,041,430 |
| 2021-09-27 | $17.04 | $17.26 | $16.77 | $16.99 | $15.70 | 3,109,558 |
| 2021-09-24 | $16.83 | $17.12 | $16.83 | $16.98 | $15.69 | 3,449,782 |
| 2021-09-23 | $16.86 | $17.03 | $16.63 | $16.88 | $15.60 | 3,410,082 |
| 2021-09-22 | $16.75 | $16.99 | $16.64 | $16.68 | $15.41 | 2,966,418 |
| 2021-09-21 | $16.69 | $16.87 | $16.50 | $16.55 | $15.29 | 2,393,326 |
| 2021-09-20 | $16.34 | $16.73 | $16.23 | $16.59 | $15.33 | 5,326,035 |
| 2021-09-17 | $16.92 | $16.96 | $16.64 | $16.78 | $15.51 | 6,446,213 |
| 2021-09-16 | $16.62 | $16.99 | $16.62 | $16.78 | $15.51 | 2,977,478 |
| 2021-09-15 | $16.70 | $16.87 | $16.62 | $16.76 | $15.49 | 3,085,000 |
| 2021-09-14 | $16.93 | $17.22 | $16.65 | $16.71 | $15.44 | 3,275,329 |
| 2021-09-13 | $16.71 | $17.09 | $16.52 | $16.93 | $15.65 | 4,357,095 |
| 2021-09-10 | $17.00 | $17.03 | $16.60 | $16.61 | $15.35 | 3,975,478 |
| 2021-09-09 | $16.90 | $17.11 | $16.88 | $16.91 | $15.63 | 3,324,301 |
| 2021-09-08 | $17.20 | $17.20 | $16.90 | $16.92 | $15.64 | 4,261,864 |
| 2021-09-07 | $17.13 | $17.42 | $16.95 | $17.06 | $15.77 | 5,361,536 |
| 2021-09-03 | $17.30 | $17.32 | $17.03 | $17.09 | $15.79 | 4,705,547 |
| 2021-09-02 | $17.39 | $17.44 | $17.25 | $17.31 | $16.00 | 4,157,633 |
| 2021-09-01 | $17.34 | $17.53 | $17.23 | $17.39 | $16.07 | 5,048,850 |
| 2021-08-31 | $17.48 | $17.54 | $17.30 | $17.35 | $16.03 | 4,441,088 |
| 2021-08-30 | $17.50 | $17.79 | $17.30 | $17.52 | $16.19 | 3,237,756 |
| 2021-08-27 | $17.69 | $17.94 | $17.53 | $17.69 | $16.35 | 4,091,088 |
| 2021-08-26 | $18.00 | $18.32 | $17.74 | $17.78 | $16.43 | 3,571,627 |
| 2021-08-25 | $18.01 | $18.49 | $17.82 | $18.00 | $16.63 | 4,224,648 |
| 2021-08-24 | $17.72 | $18.38 | $17.70 | $18.03 | $16.66 | 6,246,847 |
| 2021-08-23 | $17.55 | $17.73 | $17.32 | $17.57 | $16.24 | 3,635,135 |
| 2021-08-20 | $17.50 | $18.02 | $17.44 | $17.54 | $16.21 | 4,039,900 |
| 2021-08-19 | $17.79 | $17.88 | $17.38 | $17.46 | $16.14 | 4,028,521 |
| 2021-08-18 | $17.93 | $18.21 | $17.77 | $17.81 | $16.46 | 3,270,566 |
| 2021-08-17 | $18.04 | $18.23 | $17.70 | $17.96 | $16.60 | 3,829,619 |
| 2021-08-16 | $18.95 | $19.10 | $18.24 | $18.29 | $16.90 | 7,545,422 |
| 2021-08-13 | $18.25 | $19.55 | $18.16 | $19.26 | $17.80 | 21,739,404 |
| 2021-08-12 | $17.51 | $17.74 | $17.00 | $17.47 | $16.14 | 13,125,752 |
| 2021-08-11 | $17.55 | $17.82 | $17.35 | $17.61 | $16.27 | 4,098,216 |
| 2021-08-10 | $17.80 | $17.87 | $17.22 | $17.42 | $16.10 | 3,778,791 |
| 2021-08-09 | $17.54 | $17.81 | $17.45 | $17.62 | $16.28 | 2,433,342 |
| 2021-08-06 | $17.48 | $17.88 | $17.41 | $17.53 | $16.20 | 3,125,778 |
| 2021-08-05 | $17.42 | $17.75 | $17.34 | $17.51 | $16.18 | 2,711,849 |
| 2021-08-04 | $17.19 | $17.59 | $17.10 | $17.45 | $16.13 | 3,652,061 |
| 2021-08-03 | $17.70 | $17.81 | $16.94 | $17.30 | $15.99 | 7,205,959 |
| 2021-08-02 | $17.34 | $18.65 | $17.23 | $17.89 | $16.53 | 9,629,403 |
| 2021-07-30 | $17.47 | $17.63 | $17.19 | $17.24 | $15.93 | 2,129,621 |
| 2021-07-29 | $17.75 | $18.23 | $17.44 | $17.47 | $16.14 | 4,207,026 |
| 2021-07-28 | $17.31 | $17.70 | $17.31 | $17.60 | $16.26 | 2,869,919 |
| 2021-07-27 | $17.26 | $17.60 | $16.93 | $17.25 | $15.94 | 3,021,221 |
| 2021-07-26 | $17.17 | $17.63 | $17.09 | $17.38 | $16.06 | 2,613,086 |
| 2021-07-23 | $17.64 | $17.73 | $17.10 | $17.34 | $16.02 | 4,137,820 |
| 2021-07-22 | $17.80 | $17.83 | $17.49 | $17.62 | $16.28 | 2,117,292 |
| 2021-07-21 | $17.19 | $18.06 | $17.19 | $17.89 | $16.53 | 4,484,298 |
| 2021-07-20 | $16.45 | $17.31 | $16.45 | $17.27 | $15.96 | 8,300,420 |
| 2021-07-19 | $17.03 | $17.34 | $16.78 | $17.33 | $16.01 | 4,945,330 |
| 2021-07-16 | $17.71 | $17.83 | $17.20 | $17.35 | $16.03 | 3,875,056 |
| 2021-07-15 | $17.26 | $17.68 | $17.18 | $17.68 | $16.34 | 4,817,126 |
| 2021-07-14 | $17.32 | $17.56 | $16.95 | $17.38 | $16.06 | 6,980,755 |
| 2021-07-13 | $17.95 | $17.99 | $17.09 | $17.11 | $15.81 | 9,516,070 |
| 2021-07-12 | $18.55 | $18.57 | $17.97 | $18.03 | $16.66 | 8,475,086 |
| 2021-07-09 | $19.10 | $19.32 | $18.71 | $19.03 | $17.59 | 5,744,613 |
| 2021-07-08 | $18.69 | $19.33 | $18.31 | $19.17 | $17.72 | 5,021,935 |
| 2021-07-07 | $18.65 | $19.59 | $18.65 | $19.19 | $17.73 | 8,999,577 |
| 2021-07-06 | $18.76 | $19.10 | $18.52 | $18.76 | $17.34 | 3,843,499 |
| 2021-07-02 | $18.99 | $19.14 | $18.74 | $18.75 | $17.33 | 4,383,268 |
| 2021-07-01 | $19.36 | $19.61 | $18.98 | $19.01 | $17.57 | 6,935,677 |
| 2021-06-30 | $20.00 | $20.20 | $19.33 | $19.35 | $17.88 | 7,943,125 |
| 2021-06-29 | $20.10 | $20.84 | $19.75 | $20.20 | $18.67 | 7,569,245 |
| 2021-06-28 | $20.16 | $20.36 | $19.72 | $20.02 | $18.50 | 4,210,543 |
| 2021-06-25 | $20.10 | $20.30 | $19.87 | $20.14 | $18.61 | 8,144,628 |
| 2021-06-24 | $20.20 | $20.41 | $19.86 | $20.14 | $18.61 | 6,178,989 |
| 2021-06-23 | $19.18 | $20.35 | $19.06 | $20.03 | $18.51 | 14,559,052 |
| 2021-06-22 | $19.20 | $19.43 | $19.03 | $19.12 | $17.67 | 4,066,069 |
| 2021-06-21 | $19.35 | $19.63 | $18.87 | $19.22 | $17.76 | 6,621,601 |
| 2021-06-18 | $19.95 | $19.98 | $19.19 | $19.44 | $17.96 | 6,710,531 |
| 2021-06-17 | $19.49 | $20.17 | $19.41 | $19.72 | $18.22 | 4,916,182 |
| 2021-06-16 | $20.24 | $20.56 | $19.30 | $19.69 | $18.20 | 7,292,473 |
| 2021-06-15 | $20.79 | $20.85 | $20.18 | $20.26 | $18.72 | 4,989,421 |
| 2021-06-14 | $20.78 | $21.36 | $20.66 | $20.73 | $19.16 | 5,631,655 |
| 2021-06-11 | $20.79 | $21.07 | $20.48 | $20.67 | $19.10 | 5,065,706 |
| 2021-06-10 | $21.40 | $21.83 | $20.36 | $20.60 | $19.04 | 8,383,855 |
| 2021-06-09 | $22.51 | $22.68 | $21.35 | $21.73 | $20.08 | 18,050,697 |
| 2021-06-08 | $20.15 | $21.40 | $20.07 | $21.31 | $19.69 | 17,891,330 |
| 2021-06-07 | $19.78 | $20.21 | $19.54 | $19.90 | $18.39 | 7,612,421 |
| 2021-06-04 | $19.68 | $20.38 | $19.52 | $19.77 | $18.27 | 9,691,305 |
| 2021-06-03 | $20.00 | $21.13 | $19.36 | $19.56 | $18.08 | 18,458,976 |
| 2021-06-02 | $18.03 | $20.74 | $17.59 | $20.27 | $18.73 | 39,942,178 |
| 2021-06-01 | $17.74 | $18.30 | $17.33 | $17.91 | $16.55 | 9,618,102 |
| 2021-05-28 | $18.39 | $19.20 | $17.65 | $17.71 | $16.37 | 15,210,005 |
| 2021-05-27 | $17.52 | $19.40 | $17.25 | $18.35 | $16.96 | 24,882,142 |
| 2021-05-26 | $16.88 | $17.58 | $16.80 | $17.46 | $16.14 | 8,807,529 |
| 2021-05-25 | $16.92 | $17.13 | $16.68 | $16.81 | $15.53 | 5,217,203 |
| 2021-05-24 | $17.01 | $17.07 | $16.75 | $16.90 | $15.62 | 4,746,512 |
| 2021-05-21 | $17.26 | $17.34 | $16.91 | $16.94 | $15.65 | 4,635,245 |
| 2021-05-20 | $17.10 | $17.23 | $16.86 | $17.23 | $15.92 | 5,280,393 |
| 2021-05-19 | $17.03 | $17.28 | $16.75 | $17.09 | $15.79 | 5,694,395 |
| 2021-05-18 | $17.66 | $17.88 | $17.38 | $17.61 | $16.27 | 4,295,493 |
| 2021-05-17 | $17.17 | $17.75 | $17.04 | $17.74 | $16.39 | 5,446,832 |
| 2021-05-14 | $16.80 | $17.37 | $16.69 | $17.34 | $16.02 | 5,616,264 |
| 2021-05-13 | $16.68 | $17.08 | $16.22 | $16.58 | $15.32 | 10,052,577 |
| 2021-05-12 | $17.12 | $17.50 | $16.60 | $16.68 | $15.41 | 9,742,822 |
| 2021-05-11 | $16.70 | $17.27 | $16.48 | $17.14 | $15.84 | 13,777,816 |
| 2021-05-10 | $17.86 | $17.95 | $17.23 | $17.66 | $16.32 | 15,135,252 |
| 2021-05-07 | $19.20 | $19.20 | $17.91 | $18.09 | $16.72 | 26,738,758 |
| 2021-05-06 | $19.68 | $19.80 | $18.78 | $19.01 | $17.57 | 37,016,342 |
| 2021-05-05 | $22.71 | $23.10 | $22.67 | $22.80 | $21.07 | 14,372,307 |
| 2021-05-04 | $22.75 | $23.20 | $21.87 | $22.49 | $20.78 | 9,467,083 |
| 2021-05-03 | $22.60 | $22.70 | $22.15 | $22.50 | $20.79 | 5,825,087 |
| 2021-04-30 | $22.77 | $23.01 | $22.37 | $22.45 | $20.75 | 3,729,264 |
| 2021-04-29 | $22.92 | $23.03 | $22.31 | $22.90 | $21.16 | 4,327,411 |
| 2021-04-28 | $23.00 | $23.03 | $22.57 | $22.86 | $21.13 | 4,113,002 |
| 2021-04-27 | $22.76 | $22.96 | $22.44 | $22.90 | $21.16 | 4,130,015 |
| 2021-04-26 | $22.28 | $22.75 | $22.24 | $22.57 | $20.86 | 4,581,004 |
| 2021-04-23 | $21.89 | $22.28 | $21.82 | $22.15 | $20.47 | 3,739,515 |
| 2021-04-22 | $21.96 | $22.32 | $21.75 | $21.87 | $20.21 | 5,916,977 |
| 2021-04-21 | $21.27 | $21.90 | $20.94 | $21.90 | $20.24 | 6,211,165 |
| 2021-04-20 | $21.97 | $22.12 | $21.43 | $21.67 | $20.03 | 4,648,724 |
| 2021-04-19 | $22.06 | $22.18 | $21.57 | $22.01 | $20.34 | 5,849,291 |
| 2021-04-16 | $22.55 | $22.68 | $22.00 | $22.12 | $20.44 | 6,554,717 |
| 2021-04-15 | $22.50 | $23.09 | $22.11 | $22.76 | $21.03 | 11,444,277 |
| 2021-04-14 | $22.78 | $23.30 | $22.07 | $22.25 | $20.56 | 7,388,426 |
| 2021-04-13 | $22.05 | $23.09 | $22.04 | $22.98 | $21.24 | 8,521,121 |
| 2021-04-12 | $22.75 | $22.78 | $21.94 | $22.17 | $20.49 | 8,012,264 |
| 2021-04-09 | $22.57 | $22.88 | $22.36 | $22.75 | $21.02 | 4,592,830 |
| 2021-04-08 | $22.60 | $22.89 | $22.16 | $22.57 | $20.86 | 6,159,099 |
| 2021-04-07 | $22.70 | $23.07 | $22.30 | $22.58 | $20.87 | 6,649,108 |
| 2021-04-06 | $22.36 | $23.43 | $21.89 | $22.65 | $20.93 | 14,545,887 |
| 2021-04-05 | $22.76 | $23.01 | $22.40 | $22.44 | $20.74 | 6,856,371 |
| 2021-04-01 | $23.30 | $23.40 | $22.54 | $22.55 | $20.84 | 9,795,179 |
| 2021-03-31 | $23.32 | $23.57 | $22.75 | $23.09 | $21.34 | 11,232,892 |
| 2021-03-30 | $24.05 | $24.54 | $23.17 | $23.20 | $21.44 | 12,725,452 |
| 2021-03-29 | $24.25 | $27.44 | $22.81 | $23.80 | $21.99 | 56,445,535 |
| 2021-03-26 | $22.30 | $24.13 | $22.09 | $23.91 | $22.10 | 12,108,291 |
| 2021-03-25 | $21.98 | $22.55 | $21.70 | $22.47 | $20.76 | 7,982,118 |
| 2021-03-24 | $23.32 | $23.57 | $22.48 | $22.52 | $20.81 | 9,191,190 |
| 2021-03-23 | $23.33 | $24.69 | $22.96 | $23.04 | $21.29 | 18,177,366 |
| 2021-03-22 | $23.24 | $23.46 | $22.84 | $22.99 | $21.25 | 7,821,891 |
| 2021-03-19 | $23.24 | $23.64 | $22.73 | $23.07 | $21.32 | 12,200,184 |
| 2021-03-18 | $24.30 | $24.60 | $23.06 | $23.10 | $21.35 | 12,934,938 |
| 2021-03-17 | $24.82 | $25.13 | $24.15 | $24.50 | $22.64 | 11,580,989 |
| 2021-03-16 | $26.11 | $26.93 | $24.93 | $25.00 | $23.10 | 16,066,614 |
| 2021-03-15 | $25.65 | $26.66 | $25.12 | $25.80 | $23.84 | 13,282,244 |
| 2021-03-12 | $25.53 | $25.79 | $24.80 | $25.01 | $23.11 | 10,730,539 |
| 2021-03-11 | $26.32 | $27.84 | $25.66 | $25.83 | $23.87 | 17,125,094 |
| 2021-03-10 | $25.40 | $28.68 | $25.02 | $25.95 | $23.98 | 42,862,237 |
| 2021-03-09 | $25.00 | $27.39 | $23.93 | $25.49 | $23.56 | 31,961,394 |
| 2021-03-08 | $24.87 | $27.76 | $23.85 | $24.71 | $22.83 | 28,847,970 |
| 2021-03-05 | $27.74 | $27.85 | $23.48 | $25.10 | $22.20 | 35,128,709 |
| 2021-03-04 | $28.00 | $30.94 | $25.38 | $26.86 | $23.75 | 67,277,753 |
| 2021-03-03 | $37.11 | $39.47 | $27.56 | $28.01 | $24.77 | 178,101,440 |
| 2021-03-02 | $27.34 | $43.00 | $26.75 | $41.60 | $36.79 | 362,791,375 |
| 2021-03-01 | $23.00 | $24.50 | $22.52 | $24.30 | $21.49 | 35,347,753 |
| 2021-02-26 | $23.33 | $23.56 | $21.58 | $21.85 | $19.32 | 49,963,897 |
| 2021-02-25 | $20.35 | $20.98 | $19.71 | $19.90 | $17.60 | 12,380,257 |
| 2021-02-24 | $19.76 | $20.39 | $19.47 | $20.32 | $17.97 | 8,657,903 |
| 2021-02-23 | $20.03 | $20.08 | $18.70 | $20.00 | $17.69 | 9,944,756 |
| 2021-02-22 | $20.29 | $20.82 | $20.13 | $20.41 | $18.05 | 8,443,275 |
| 2021-02-19 | $20.29 | $20.54 | $20.08 | $20.27 | $17.93 | 5,705,499 |
| 2021-02-18 | $20.10 | $20.43 | $19.70 | $20.07 | $17.75 | 8,815,610 |
| 2021-02-17 | $20.55 | $20.84 | $20.04 | $20.05 | $17.73 | 8,556,991 |
| 2021-02-16 | $20.90 | $21.13 | $20.41 | $20.57 | $18.19 | 7,779,264 |
| 2021-02-12 | $20.77 | $20.99 | $20.47 | $20.68 | $18.29 | 7,575,470 |
| 2021-02-11 | $21.01 | $21.47 | $20.55 | $20.67 | $18.28 | 7,602,437 |
| 2021-02-10 | $21.28 | $21.38 | $20.61 | $20.94 | $18.52 | 7,554,906 |
| 2021-02-09 | $21.55 | $21.84 | $21.23 | $21.25 | $18.79 | 9,548,291 |
| 2021-02-08 | $21.94 | $21.99 | $21.42 | $21.62 | $19.12 | 8,383,206 |
| 2021-02-05 | $21.50 | $21.75 | $21.25 | $21.63 | $19.13 | 7,321,342 |
| 2021-02-04 | $21.61 | $22.40 | $21.45 | $21.57 | $19.08 | 11,512,434 |
| 2021-02-03 | $21.60 | $22.15 | $21.17 | $21.21 | $18.76 | 12,375,007 |
| 2021-02-02 | $21.83 | $21.98 | $20.93 | $20.94 | $18.52 | 9,928,633 |
| 2021-02-01 | $21.63 | $22.03 | $21.16 | $21.54 | $19.05 | 9,663,561 |
| 2021-01-29 | $24.30 | $24.50 | $21.16 | $21.36 | $18.89 | 21,610,050 |
| 2021-01-28 | $22.99 | $23.67 | $21.09 | $21.31 | $18.85 | 13,670,412 |
| 2021-01-27 | $23.73 | $25.55 | $22.56 | $23.00 | $20.34 | 26,631,018 |
| 2021-01-26 | $23.50 | $23.57 | $22.20 | $22.70 | $20.08 | 13,717,817 |
| 2021-01-25 | $20.25 | $23.99 | $20.08 | $23.19 | $20.51 | 37,726,741 |
| 2021-01-22 | $19.82 | $20.14 | $19.75 | $20.05 | $17.73 | 5,069,992 |
| 2021-01-21 | $19.88 | $20.08 | $19.61 | $19.97 | $17.66 | 5,051,292 |
| 2021-01-20 | $19.60 | $19.91 | $19.40 | $19.87 | $17.57 | 5,524,427 |
| 2021-01-19 | $19.50 | $19.68 | $19.33 | $19.54 | $17.28 | 6,679,538 |
| 2021-01-15 | $20.09 | $20.18 | $19.57 | $19.60 | $17.33 | 7,098,196 |
| 2021-01-14 | $20.07 | $20.24 | $19.91 | $20.16 | $17.83 | 5,979,472 |
| 2021-01-13 | $19.90 | $20.10 | $19.61 | $19.93 | $17.63 | 6,449,891 |
| 2021-01-12 | $19.93 | $20.15 | $19.46 | $19.63 | $17.36 | 7,503,240 |
| 2021-01-11 | $19.71 | $20.38 | $19.68 | $19.84 | $17.55 | 8,002,293 |
| 2021-01-08 | $19.87 | $20.13 | $19.72 | $19.95 | $17.64 | 6,596,840 |
| 2021-01-07 | $19.37 | $19.89 | $19.37 | $19.72 | $17.44 | 8,838,301 |
| 2021-01-06 | $19.51 | $19.67 | $19.18 | $19.35 | $17.11 | 16,289,327 |
| 2021-01-05 | $19.97 | $20.14 | $19.81 | $19.89 | $17.59 | 14,297,744 |
| 2021-01-04 | $20.25 | $20.27 | $19.84 | $20.00 | $17.69 | 6,486,865 |
| 2020-12-31 | $21.11 | $21.12 | $20.20 | $20.22 | $17.88 | 8,161,703 |
| 2020-12-30 | $20.78 | $21.26 | $20.52 | $21.16 | $18.71 | 5,491,871 |
| 2020-12-29 | $20.46 | $21.05 | $20.05 | $20.75 | $18.35 | 10,950,629 |
| 2020-12-28 | $21.02 | $21.02 | $20.26 | $20.50 | $18.13 | 7,507,105 |
| 2020-12-24 | $21.64 | $21.67 | $20.67 | $20.83 | $18.42 | 5,445,307 |
| 2020-12-23 | $21.86 | $21.87 | $21.25 | $21.65 | $19.15 | 4,630,217 |
| 2020-12-22 | $21.67 | $21.77 | $21.40 | $21.70 | $19.19 | 4,951,717 |
| 2020-12-21 | $21.19 | $22.13 | $21.06 | $21.60 | $19.10 | 6,132,455 |
| 2020-12-18 | $21.52 | $21.98 | $21.42 | $21.64 | $19.14 | 13,530,304 |
| 2020-12-17 | $22.37 | $22.53 | $21.77 | $22.40 | $19.81 | 9,006,147 |
| 2020-12-16 | $22.63 | $22.84 | $22.22 | $22.39 | $19.80 | 10,259,597 |
| 2020-12-15 | $22.33 | $22.63 | $21.83 | $22.36 | $19.77 | 10,615,061 |
| 2020-12-14 | $21.48 | $22.64 | $21.28 | $21.94 | $19.40 | 21,751,347 |
| 2020-12-11 | $20.75 | $21.42 | $20.70 | $20.86 | $18.45 | 9,604,441 |
| 2020-12-10 | $21.34 | $21.40 | $20.63 | $20.80 | $18.40 | 10,688,832 |
| 2020-12-09 | $20.92 | $21.97 | $20.47 | $21.06 | $18.63 | 29,772,429 |
| 2020-12-08 | $19.80 | $20.63 | $19.66 | $20.21 | $17.87 | 15,648,752 |
| 2020-12-07 | $19.59 | $20.24 | $19.55 | $19.70 | $17.42 | 10,978,630 |
| 2020-12-04 | $20.22 | $20.34 | $19.57 | $19.63 | $17.36 | 13,159,489 |
| 2020-12-03 | $20.15 | $20.51 | $20.11 | $20.31 | $17.96 | 7,834,896 |
| 2020-12-02 | $20.09 | $20.35 | $19.92 | $20.10 | $17.78 | 7,905,321 |
| 2020-12-01 | $20.95 | $20.96 | $20.08 | $20.19 | $17.86 | 8,962,959 |
| 2020-11-30 | $20.20 | $20.75 | $19.65 | $20.72 | $18.32 | 11,797,925 |
| 2020-11-27 | $20.58 | $20.65 | $20.13 | $20.25 | $17.91 | 6,314,527 |
| 2020-11-25 | $20.84 | $20.97 | $20.41 | $20.42 | $18.06 | 9,112,844 |
| 2020-11-24 | $20.43 | $21.48 | $19.91 | $20.83 | $18.42 | 19,817,911 |
| 2020-11-23 | $21.00 | $21.15 | $20.22 | $20.30 | $17.95 | 11,392,614 |
| 2020-11-20 | $21.21 | $21.42 | $20.63 | $20.96 | $18.54 | 7,795,932 |
| 2020-11-19 | $21.10 | $21.55 | $20.90 | $21.26 | $18.80 | 6,883,133 |
| 2020-11-18 | $22.23 | $22.58 | $21.13 | $21.16 | $18.71 | 10,094,109 |
| 2020-11-17 | $22.23 | $22.99 | $22.05 | $22.20 | $19.63 | 9,188,946 |
| 2020-11-16 | $21.92 | $22.75 | $21.91 | $22.65 | $20.03 | 15,321,830 |
| 2020-11-13 | $22.04 | $22.31 | $21.53 | $21.85 | $19.32 | 10,839,106 |
| 2020-11-12 | $21.16 | $22.02 | $21.07 | $21.79 | $19.27 | 19,414,274 |
| 2020-11-11 | $21.60 | $21.71 | $20.56 | $21.06 | $18.63 | 20,671,456 |
| 2020-11-10 | $21.56 | $22.29 | $20.80 | $21.60 | $19.10 | 22,762,632 |
| 2020-11-09 | $22.19 | $22.41 | $20.22 | $21.45 | $18.97 | 18,543,744 |
| 2020-11-06 | $21.00 | $21.50 | $20.61 | $21.31 | $18.85 | 8,208,935 |
| 2020-11-05 | $21.23 | $21.57 | $20.71 | $20.95 | $18.53 | 8,553,829 |
| 2020-11-04 | $20.09 | $21.10 | $20.05 | $20.62 | $18.24 | 9,510,263 |
| 2020-11-03 | $19.18 | $19.99 | $19.14 | $19.38 | $17.14 | 9,316,310 |
| 2020-11-02 | $18.40 | $19.11 | $18.20 | $18.93 | $16.74 | 6,602,221 |
| 2020-10-30 | $18.73 | $18.88 | $17.78 | $18.23 | $16.12 | 9,389,953 |
| 2020-10-29 | $18.87 | $19.18 | $18.58 | $18.90 | $16.71 | 7,277,798 |
| 2020-10-28 | $19.70 | $19.87 | $18.63 | $18.65 | $16.49 | 12,631,600 |
| 2020-10-27 | $19.95 | $20.72 | $19.66 | $20.11 | $17.79 | 9,098,538 |
| 2020-10-26 | $20.20 | $20.59 | $19.71 | $19.88 | $17.58 | 7,427,791 |
| 2020-10-23 | $20.34 | $21.07 | $19.95 | $20.57 | $18.19 | 8,703,502 |
| 2020-10-22 | $20.11 | $20.53 | $19.77 | $20.25 | $17.91 | 8,436,694 |
| 2020-10-21 | $20.48 | $20.61 | $19.94 | $20.01 | $17.70 | 7,742,627 |
| 2020-10-20 | $21.00 | $21.02 | $20.25 | $20.56 | $18.18 | 6,737,106 |
| 2020-10-19 | $22.01 | $22.13 | $20.73 | $20.74 | $18.34 | 7,174,553 |
| 2020-10-16 | $22.49 | $22.84 | $21.82 | $21.91 | $19.38 | 6,171,493 |
| 2020-10-15 | $22.27 | $22.81 | $21.91 | $22.35 | $19.77 | 5,943,010 |
| 2020-10-14 | $23.99 | $23.99 | $22.68 | $22.76 | $20.13 | 8,855,839 |
| 2020-10-13 | $23.06 | $23.93 | $22.95 | $23.58 | $20.85 | 13,230,083 |
| 2020-10-12 | $22.77 | $23.48 | $22.26 | $23.14 | $20.46 | 12,646,892 |
| 2020-10-09 | $23.69 | $23.99 | $22.60 | $22.96 | $20.31 | 16,426,729 |
| 2020-10-08 | $21.83 | $23.39 | $21.66 | $22.73 | $20.10 | 13,169,169 |
| 2020-10-07 | $22.00 | $22.13 | $21.52 | $21.70 | $19.19 | 5,506,739 |
| 2020-10-06 | $22.56 | $22.88 | $21.39 | $21.72 | $19.21 | 8,083,965 |
| 2020-10-05 | $23.00 | $23.40 | $22.13 | $22.56 | $19.95 | 12,424,566 |
| 2020-10-02 | $21.38 | $23.10 | $21.25 | $23.00 | $20.34 | 17,008,660 |
| 2020-10-01 | $19.97 | $22.93 | $19.90 | $22.66 | $20.04 | 27,027,268 |
| 2020-09-30 | $20.03 | $20.36 | $19.84 | $19.93 | $17.63 | 6,718,284 |
| 2020-09-29 | $20.50 | $20.68 | $19.90 | $20.07 | $17.75 | 7,091,118 |
| 2020-09-28 | $20.82 | $21.00 | $20.26 | $20.67 | $18.28 | 6,690,757 |
| 2020-09-25 | $20.35 | $21.19 | $20.01 | $20.52 | $18.15 | 8,393,033 |
| 2020-09-24 | $20.00 | $20.80 | $19.37 | $20.06 | $17.74 | 11,048,742 |
| 2020-09-23 | $21.65 | $22.22 | $20.19 | $20.30 | $17.95 | 11,700,971 |
| 2020-09-22 | $21.62 | $22.06 | $21.19 | $21.57 | $19.08 | 7,409,742 |
| 2020-09-21 | $21.50 | $22.09 | $21.11 | $21.42 | $18.94 | 8,183,438 |
| 2020-09-18 | $22.71 | $23.04 | $22.18 | $22.27 | $19.70 | 14,445,188 |
| 2020-09-17 | $22.00 | $23.54 | $21.72 | $22.57 | $19.96 | 7,994,817 |
| 2020-09-16 | $23.15 | $23.54 | $22.66 | $22.72 | $20.09 | 8,921,878 |
| 2020-09-15 | $24.15 | $24.60 | $23.25 | $23.36 | $20.66 | 7,339,156 |
| 2020-09-14 | $22.94 | $24.15 | $22.92 | $23.70 | $20.96 | 8,672,077 |
| 2020-09-11 | $23.31 | $23.49 | $22.37 | $22.75 | $20.12 | 8,176,788 |
| 2020-09-10 | $23.73 | $24.49 | $23.07 | $23.15 | $20.47 | 10,147,888 |
| 2020-09-09 | $23.87 | $24.97 | $23.25 | $23.39 | $20.69 | 15,817,003 |
| 2020-09-08 | $23.02 | $24.77 | $22.55 | $22.74 | $20.11 | 16,893,751 |
| 2020-09-04 | $26.81 | $27.00 | $22.56 | $24.57 | $21.73 | 32,980,790 |
| 2020-09-03 | $28.02 | $29.15 | $25.80 | $26.50 | $23.44 | 41,944,450 |
| 2020-09-02 | $33.94 | $34.42 | $30.61 | $31.31 | $27.69 | 62,242,962 |
| 2020-09-01 | $28.20 | $31.00 | $27.80 | $30.71 | $27.16 | 31,620,770 |
| 2020-08-31 | $29.33 | $29.64 | $26.75 | $28.00 | $24.76 | 24,922,565 |
| 2020-08-28 | $27.50 | $28.98 | $27.18 | $28.42 | $25.13 | 16,563,529 |
| 2020-08-27 | $27.31 | $28.97 | $26.70 | $27.10 | $23.97 | 17,824,069 |
| 2020-08-26 | $27.68 | $28.48 | $26.51 | $27.32 | $24.16 | 21,137,499 |
| 2020-08-25 | $29.30 | $29.42 | $27.11 | $28.61 | $25.30 | 36,330,672 |
| 2020-08-24 | $28.80 | $29.96 | $27.85 | $29.11 | $25.74 | 41,478,392 |
| 2020-08-21 | $24.73 | $27.20 | $24.42 | $25.89 | $22.90 | 39,128,740 |
| 2020-08-20 | $22.50 | $24.45 | $22.20 | $23.79 | $21.04 | 35,029,054 |
| 2020-08-19 | $20.08 | $21.66 | $20.00 | $21.40 | $18.93 | 16,762,490 |
| 2020-08-18 | $19.62 | $20.80 | $19.10 | $20.14 | $17.81 | 16,284,129 |
| 2020-08-17 | $19.39 | $19.43 | $18.81 | $19.04 | $16.84 | 8,460,163 |
| 2020-08-14 | $20.30 | $20.49 | $18.68 | $18.96 | $16.77 | 34,817,459 |
| 2020-08-13 | $19.20 | $19.60 | $18.31 | $18.74 | $16.57 | 19,121,392 |
| 2020-08-12 | $20.65 | $21.19 | $19.25 | $20.00 | $17.69 | 17,365,088 |
| 2020-08-11 | $21.10 | $21.60 | $20.04 | $20.58 | $18.20 | 18,118,245 |
| 2020-08-10 | $24.24 | $24.75 | $21.37 | $21.67 | $19.16 | 26,126,753 |
| 2020-08-07 | $24.75 | $26.85 | $22.66 | $24.90 | $22.02 | 89,903,391 |
| 2020-08-06 | $18.00 | $22.76 | $17.50 | $21.51 | $19.02 | 111,631,553 |