Viatris Inc (VTRS) Exchange: NASDAQ
Data as of Aug. 22, 2025
$10.69 ($0.04) 0.38%
Viatris Inc - Daily Information
Click for more stock information on Viatris Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $10.65 |
| Previous Close | $10.69 |
| High | $10.78 |
| Low | $10.61 |
| Adjusted Open | $10.65 |
| Previous Adjusted Close | $10.69 |
| Adjusted High | $10.78 |
| Adjusted Low | $10.61 |
About Viatris Inc (VTRS)
Viatris Inc
Invest in Viatris Inc (VTRS)
Historical Stock Data for Viatris Inc (VTRS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-21 | $10.65 | $10.78 | $10.61 | $10.69 | $10.69 | 8,056,353 |
| 2025-08-20 | $10.70 | $10.82 | $10.55 | $10.65 | $10.65 | 6,564,813 |
| 2025-08-19 | $10.67 | $10.79 | $10.58 | $10.68 | $10.68 | 7,588,972 |
| 2025-08-18 | $10.62 | $10.81 | $10.61 | $10.63 | $10.63 | 8,945,468 |
| 2025-08-15 | $10.75 | $10.81 | $10.55 | $10.61 | $10.61 | 9,230,981 |
| 2025-08-14 | $10.35 | $10.74 | $10.29 | $10.69 | $10.69 | 11,941,243 |
| 2025-08-13 | $10.16 | $10.44 | $10.10 | $10.41 | $10.41 | 8,309,468 |
| 2025-08-12 | $9.91 | $10.18 | $9.87 | $10.12 | $10.12 | 15,039,224 |
| 2025-08-11 | $9.68 | $10.12 | $9.68 | $9.86 | $9.86 | 19,008,471 |
| 2025-08-08 | $9.38 | $9.73 | $9.25 | $9.70 | $9.70 | 18,395,349 |
| 2025-08-07 | $9.00 | $9.45 | $8.80 | $9.39 | $9.39 | 13,215,017 |
| 2025-08-06 | $8.92 | $8.92 | $8.74 | $8.75 | $8.75 | 9,372,689 |
| 2025-08-05 | $8.96 | $9.03 | $8.88 | $8.98 | $8.98 | 7,164,155 |
| 2025-08-04 | $8.82 | $8.99 | $8.80 | $8.94 | $8.94 | 6,641,595 |
| 2025-08-01 | $8.72 | $8.87 | $8.63 | $8.81 | $8.81 | 6,730,630 |
| 2025-07-31 | $8.97 | $9.02 | $8.68 | $8.74 | $8.74 | 10,565,731 |
| 2025-07-30 | $9.23 | $9.27 | $8.97 | $9.00 | $9.00 | 5,445,646 |
| 2025-07-29 | $9.24 | $9.24 | $9.13 | $9.19 | $9.19 | 7,071,914 |
| 2025-07-28 | $9.38 | $9.38 | $9.22 | $9.26 | $9.26 | 5,844,881 |
| 2025-07-25 | $9.38 | $9.42 | $9.29 | $9.41 | $9.41 | 5,031,342 |
| 2025-07-24 | $9.33 | $9.42 | $9.29 | $9.35 | $9.35 | 6,086,092 |
| 2025-07-23 | $9.30 | $9.44 | $9.26 | $9.37 | $9.37 | 5,549,237 |
| 2025-07-22 | $8.90 | $9.25 | $8.90 | $9.24 | $9.24 | 12,189,163 |
| 2025-07-21 | $8.90 | $9.05 | $8.87 | $8.90 | $8.90 | 7,008,180 |
| 2025-07-18 | $9.24 | $9.27 | $8.84 | $8.88 | $8.88 | 9,919,758 |
| 2025-07-17 | $9.08 | $9.29 | $9.05 | $9.27 | $9.27 | 10,326,480 |
| 2025-07-16 | $9.00 | $9.10 | $8.89 | $9.08 | $9.08 | 8,067,626 |
| 2025-07-15 | $9.15 | $9.25 | $8.93 | $8.93 | $8.93 | 5,937,313 |
| 2025-07-14 | $9.07 | $9.15 | $9.04 | $9.14 | $9.14 | 6,053,274 |
| 2025-07-11 | $9.19 | $9.19 | $9.03 | $9.12 | $9.12 | 7,107,208 |
| 2025-07-10 | $9.20 | $9.39 | $9.18 | $9.25 | $9.25 | 6,810,572 |
| 2025-07-09 | $9.31 | $9.36 | $9.20 | $9.23 | $9.23 | 5,851,497 |
| 2025-07-08 | $9.21 | $9.42 | $9.17 | $9.26 | $9.26 | 11,809,910 |
| 2025-07-07 | $9.29 | $9.37 | $9.18 | $9.20 | $9.20 | 10,187,095 |
| 2025-07-03 | $9.33 | $9.37 | $9.22 | $9.32 | $9.32 | 6,343,931 |
| 2025-07-02 | $9.20 | $9.41 | $9.12 | $9.34 | $9.34 | 11,639,797 |
| 2025-07-01 | $8.98 | $9.34 | $8.88 | $9.18 | $9.18 | 17,389,095 |
| 2025-06-30 | $9.04 | $9.07 | $8.90 | $8.93 | $8.93 | 9,400,536 |
| 2025-06-27 | $9.12 | $9.17 | $8.92 | $9.01 | $9.01 | 17,753,689 |
| 2025-06-26 | $8.97 | $9.14 | $8.90 | $9.12 | $9.12 | 11,387,549 |
| 2025-06-25 | $8.90 | $8.96 | $8.84 | $8.89 | $8.89 | 8,891,071 |
| 2025-06-24 | $8.90 | $9.00 | $8.87 | $8.95 | $8.95 | 12,754,356 |
| 2025-06-23 | $8.84 | $8.90 | $8.66 | $8.85 | $8.85 | 8,442,296 |
| 2025-06-20 | $8.83 | $8.91 | $8.69 | $8.87 | $8.87 | 18,664,291 |
| 2025-06-18 | $8.75 | $8.85 | $8.66 | $8.77 | $8.77 | 9,584,112 |
| 2025-06-17 | $8.90 | $8.97 | $8.71 | $8.76 | $8.76 | 9,570,905 |
| 2025-06-16 | $8.99 | $9.07 | $8.92 | $8.99 | $8.99 | 11,169,524 |
| 2025-06-13 | $8.98 | $9.09 | $8.90 | $8.92 | $8.92 | 9,003,237 |
| 2025-06-12 | $8.96 | $9.19 | $8.92 | $9.09 | $9.09 | 13,592,146 |
| 2025-06-11 | $9.03 | $9.12 | $8.91 | $8.98 | $8.98 | 10,451,216 |
| 2025-06-10 | $8.85 | $9.07 | $8.77 | $9.04 | $9.04 | 14,465,802 |
| 2025-06-09 | $8.77 | $8.90 | $8.70 | $8.81 | $8.81 | 10,499,168 |
| 2025-06-06 | $8.54 | $8.73 | $8.52 | $8.71 | $8.71 | 9,756,539 |
| 2025-06-05 | $8.64 | $8.64 | $8.44 | $8.46 | $8.46 | 13,736,335 |
| 2025-06-04 | $8.70 | $8.80 | $8.58 | $8.59 | $8.59 | 25,510,391 |
| 2025-06-03 | $8.60 | $8.84 | $8.40 | $8.71 | $8.71 | 20,434,023 |
| 2025-06-02 | $8.70 | $8.77 | $8.58 | $8.69 | $8.69 | 12,064,633 |
| 2025-05-30 | $8.76 | $8.85 | $8.56 | $8.79 | $8.79 | 83,893,569 |
| 2025-05-29 | $8.63 | $8.85 | $8.57 | $8.83 | $8.83 | 14,107,907 |
| 2025-05-28 | $8.61 | $8.63 | $8.50 | $8.59 | $8.59 | 10,162,808 |
| 2025-05-27 | $8.35 | $8.63 | $8.32 | $8.60 | $8.60 | 14,639,826 |
| 2025-05-23 | $8.26 | $8.31 | $8.19 | $8.29 | $8.29 | 9,914,487 |
| 2025-05-22 | $8.44 | $8.54 | $8.27 | $8.50 | $8.38 | 17,124,693 |
| 2025-05-21 | $8.84 | $8.87 | $8.47 | $8.48 | $8.48 | 12,241,203 |
| 2025-05-20 | $8.79 | $8.95 | $8.75 | $8.88 | $8.88 | 10,948,416 |
| 2025-05-19 | $8.77 | $8.81 | $8.65 | $8.76 | $8.76 | 7,785,854 |
| 2025-05-16 | $8.79 | $8.89 | $8.74 | $8.84 | $8.84 | 9,508,078 |
| 2025-05-15 | $8.48 | $8.82 | $8.42 | $8.79 | $8.79 | 16,493,548 |
| 2025-05-14 | $8.77 | $8.78 | $8.40 | $8.42 | $8.42 | 14,655,324 |
| 2025-05-13 | $8.91 | $8.92 | $8.72 | $8.79 | $8.79 | 9,318,074 |
| 2025-05-12 | $8.96 | $9.11 | $8.92 | $8.96 | $8.96 | 11,596,678 |
| 2025-05-09 | $9.02 | $9.32 | $8.75 | $8.77 | $8.77 | 19,144,286 |
| 2025-05-08 | $9.00 | $9.58 | $8.91 | $9.09 | $9.09 | 30,071,385 |
| 2025-05-07 | $8.49 | $8.71 | $8.49 | $8.60 | $8.60 | 21,351,866 |
| 2025-05-06 | $8.60 | $8.72 | $8.47 | $8.48 | $8.48 | 12,419,938 |
| 2025-05-05 | $8.64 | $8.76 | $8.57 | $8.59 | $8.59 | 14,393,556 |
| 2025-05-02 | $8.66 | $8.74 | $8.52 | $8.65 | $8.65 | 11,937,132 |
| 2025-05-01 | $8.38 | $8.65 | $8.23 | $8.47 | $8.47 | 16,092,451 |
| 2025-04-30 | $8.31 | $8.45 | $8.26 | $8.42 | $8.42 | 12,056,724 |
| 2025-04-29 | $8.15 | $8.44 | $8.12 | $8.34 | $8.34 | 13,222,629 |
| 2025-04-28 | $8.13 | $8.35 | $8.12 | $8.25 | $8.25 | 11,151,234 |
| 2025-04-25 | $8.01 | $8.14 | $7.94 | $8.13 | $8.13 | 9,507,560 |
| 2025-04-24 | $7.87 | $8.13 | $7.82 | $8.03 | $8.03 | 12,860,134 |
| 2025-04-23 | $7.85 | $8.10 | $7.80 | $7.81 | $7.81 | 10,186,028 |
| 2025-04-22 | $7.65 | $7.76 | $7.60 | $7.69 | $7.69 | 9,498,188 |
| 2025-04-21 | $7.50 | $7.63 | $7.47 | $7.57 | $7.57 | 9,829,924 |
| 2025-04-17 | $7.42 | $7.62 | $7.39 | $7.56 | $7.56 | 10,716,958 |
| 2025-04-16 | $7.53 | $7.63 | $7.34 | $7.39 | $7.39 | 10,211,353 |
| 2025-04-15 | $7.61 | $7.67 | $7.39 | $7.48 | $7.48 | 11,897,968 |
| 2025-04-14 | $7.67 | $7.70 | $7.42 | $7.63 | $7.63 | 13,840,995 |
| 2025-04-11 | $7.33 | $7.56 | $7.21 | $7.54 | $7.54 | 16,249,556 |
| 2025-04-10 | $7.59 | $7.61 | $6.85 | $7.26 | $7.26 | 20,459,057 |
| 2025-04-09 | $7.20 | $7.87 | $7.04 | $7.79 | $7.79 | 21,194,610 |
| 2025-04-08 | $7.84 | $7.99 | $7.21 | $7.36 | $7.36 | 15,567,549 |
| 2025-04-07 | $7.56 | $7.78 | $7.15 | $7.61 | $7.61 | 22,823,549 |
| 2025-04-04 | $8.04 | $8.14 | $7.59 | $7.62 | $7.62 | 19,911,712 |
| 2025-04-03 | $8.51 | $8.57 | $8.14 | $8.16 | $8.16 | 12,190,627 |
| 2025-04-02 | $8.53 | $8.72 | $8.53 | $8.66 | $8.66 | 8,339,872 |
| 2025-04-01 | $8.71 | $8.72 | $8.56 | $8.60 | $8.60 | 9,296,781 |
| 2025-03-31 | $8.66 | $8.80 | $8.55 | $8.71 | $8.71 | 16,424,201 |
| 2025-03-28 | $8.90 | $8.90 | $8.62 | $8.68 | $8.68 | 11,278,053 |
| 2025-03-27 | $8.95 | $8.96 | $8.75 | $8.84 | $8.84 | 12,076,943 |
| 2025-03-26 | $8.97 | $9.12 | $8.90 | $8.96 | $8.96 | 11,100,765 |
| 2025-03-25 | $9.30 | $9.35 | $8.93 | $8.95 | $8.95 | 15,723,149 |
| 2025-03-24 | $9.21 | $9.32 | $9.11 | $9.30 | $9.30 | 14,654,968 |
| 2025-03-21 | $9.35 | $9.37 | $9.01 | $9.15 | $9.15 | 71,873,385 |
| 2025-03-20 | $9.37 | $9.51 | $9.36 | $9.44 | $9.44 | 9,136,187 |
| 2025-03-19 | $9.55 | $9.70 | $9.33 | $9.42 | $9.42 | 10,394,582 |
| 2025-03-18 | $9.25 | $9.57 | $9.25 | $9.52 | $9.52 | 14,458,165 |
| 2025-03-17 | $9.14 | $9.33 | $9.13 | $9.25 | $9.25 | 9,315,266 |
| 2025-03-14 | $9.00 | $9.12 | $8.98 | $9.10 | $9.10 | 12,922,733 |
| 2025-03-13 | $9.27 | $9.36 | $8.95 | $8.98 | $8.98 | 17,472,968 |
| 2025-03-12 | $9.31 | $9.47 | $9.23 | $9.24 | $9.24 | 11,026,045 |
| 2025-03-11 | $9.49 | $9.51 | $9.23 | $9.34 | $9.34 | 15,590,270 |
| 2025-03-10 | $9.49 | $9.73 | $9.46 | $9.50 | $9.50 | 13,165,327 |
| 2025-03-07 | $9.51 | $9.74 | $9.42 | $9.65 | $9.53 | 14,478,894 |
| 2025-03-06 | $9.50 | $9.65 | $9.36 | $9.51 | $9.39 | 17,081,129 |
| 2025-03-05 | $9.35 | $9.63 | $9.32 | $9.48 | $9.36 | 23,361,765 |
| 2025-03-04 | $9.25 | $9.56 | $9.25 | $9.37 | $9.25 | 25,040,689 |
| 2025-03-03 | $9.29 | $9.69 | $9.27 | $9.33 | $9.21 | 28,087,811 |
| 2025-02-28 | $9.63 | $9.72 | $9.10 | $9.23 | $9.23 | 29,319,679 |
| 2025-02-27 | $9.26 | $9.81 | $8.77 | $9.53 | $9.53 | 47,469,305 |
| 2025-02-26 | $11.47 | $11.53 | $11.19 | $11.24 | $11.24 | 11,358,193 |
| 2025-02-25 | $11.35 | $11.51 | $11.35 | $11.48 | $11.48 | 8,428,455 |
| 2025-02-24 | $11.25 | $11.47 | $11.13 | $11.39 | $11.39 | 6,934,399 |
| 2025-02-21 | $11.10 | $11.32 | $11.01 | $11.25 | $11.25 | 8,783,905 |
| 2025-02-20 | $10.92 | $11.10 | $10.92 | $11.06 | $11.06 | 7,401,364 |
| 2025-02-19 | $10.80 | $10.96 | $10.79 | $10.93 | $10.93 | 9,372,477 |
| 2025-02-18 | $10.78 | $10.87 | $10.74 | $10.86 | $10.86 | 7,969,279 |
| 2025-02-14 | $10.88 | $11.02 | $10.78 | $10.80 | $10.80 | 9,588,227 |
| 2025-02-13 | $10.65 | $10.86 | $10.58 | $10.80 | $10.80 | 9,223,308 |
| 2025-02-12 | $10.60 | $10.65 | $10.52 | $10.60 | $10.60 | 8,534,645 |
| 2025-02-11 | $10.59 | $10.69 | $10.53 | $10.61 | $10.61 | 6,773,064 |
| 2025-02-10 | $10.74 | $10.78 | $10.60 | $10.62 | $10.62 | 7,799,549 |
| 2025-02-07 | $10.94 | $10.98 | $10.70 | $10.73 | $10.73 | 6,046,828 |
| 2025-02-06 | $10.90 | $11.00 | $10.73 | $10.90 | $10.90 | 9,639,639 |
| 2025-02-05 | $10.94 | $11.02 | $10.87 | $10.95 | $10.95 | 7,805,229 |
| 2025-02-04 | $11.00 | $11.07 | $10.86 | $10.89 | $10.89 | 9,247,965 |
| 2025-02-03 | $11.18 | $11.21 | $10.92 | $11.04 | $11.04 | 9,320,016 |
| 2025-01-31 | $11.40 | $11.43 | $11.21 | $11.28 | $11.28 | 25,782,148 |
| 2025-01-30 | $11.45 | $11.51 | $11.30 | $11.42 | $11.42 | 7,886,094 |
| 2025-01-29 | $11.20 | $11.44 | $11.06 | $11.33 | $11.33 | 13,592,031 |
| 2025-01-28 | $11.41 | $11.44 | $11.18 | $11.20 | $11.20 | 8,132,021 |
| 2025-01-27 | $11.32 | $11.53 | $11.25 | $11.42 | $11.42 | 10,438,427 |
| 2025-01-24 | $11.14 | $11.26 | $11.11 | $11.20 | $11.20 | 5,844,542 |
| 2025-01-23 | $11.17 | $11.23 | $11.10 | $11.14 | $11.14 | 8,598,534 |
| 2025-01-22 | $11.20 | $11.26 | $10.81 | $11.14 | $11.14 | 10,523,146 |
| 2025-01-21 | $11.30 | $11.44 | $11.28 | $11.33 | $11.33 | 9,800,029 |
| 2025-01-17 | $11.34 | $11.48 | $11.23 | $11.30 | $11.30 | 7,723,652 |
| 2025-01-16 | $11.26 | $11.39 | $11.13 | $11.34 | $11.34 | 10,433,094 |
| 2025-01-15 | $11.82 | $11.91 | $11.16 | $11.39 | $11.39 | 16,873,105 |
| 2025-01-14 | $11.85 | $12.02 | $11.65 | $11.72 | $11.72 | 8,957,146 |
| 2025-01-13 | $11.61 | $11.80 | $11.55 | $11.80 | $11.80 | 7,883,654 |
| 2025-01-10 | $11.81 | $11.88 | $11.57 | $11.67 | $11.67 | 9,525,913 |
| 2025-01-08 | $11.97 | $12.06 | $11.75 | $11.96 | $11.96 | 9,547,232 |
| 2025-01-07 | $11.92 | $12.18 | $11.91 | $12.00 | $12.00 | 10,684,734 |
| 2025-01-06 | $12.24 | $12.34 | $11.89 | $11.95 | $11.95 | 8,953,114 |
| 2025-01-03 | $12.47 | $12.47 | $12.24 | $12.28 | $12.28 | 6,364,177 |
| 2025-01-02 | $12.42 | $12.60 | $12.32 | $12.42 | $12.42 | 6,663,651 |
| 2024-12-31 | $12.40 | $12.60 | $12.37 | $12.45 | $12.45 | 5,816,808 |
| 2024-12-30 | $12.42 | $12.48 | $12.28 | $12.38 | $12.38 | 5,822,967 |
| 2024-12-27 | $12.49 | $12.68 | $12.39 | $12.48 | $12.48 | 5,182,645 |
| 2024-12-26 | $12.39 | $12.62 | $12.35 | $12.56 | $12.56 | 6,194,749 |
| 2024-12-24 | $12.24 | $12.41 | $12.12 | $12.40 | $12.40 | 4,059,617 |
| 2024-12-23 | $12.40 | $12.51 | $12.17 | $12.49 | $12.49 | 8,585,559 |
| 2024-12-20 | $12.21 | $12.57 | $12.14 | $12.52 | $12.52 | 56,546,427 |
| 2024-12-19 | $12.23 | $12.38 | $12.07 | $12.13 | $12.13 | 7,810,123 |
| 2024-12-18 | $12.53 | $12.74 | $12.25 | $12.26 | $12.26 | 7,453,269 |
| 2024-12-17 | $12.51 | $12.72 | $12.46 | $12.59 | $12.59 | 7,465,960 |
| 2024-12-16 | $12.56 | $12.78 | $12.52 | $12.53 | $12.53 | 7,551,869 |
| 2024-12-13 | $12.83 | $12.84 | $12.52 | $12.63 | $12.63 | 8,236,133 |
| 2024-12-12 | $12.73 | $13.13 | $12.70 | $12.82 | $12.82 | 11,621,441 |
| 2024-12-11 | $12.51 | $12.79 | $12.37 | $12.75 | $12.75 | 10,564,890 |
| 2024-12-10 | $12.79 | $12.83 | $12.44 | $12.51 | $12.51 | 5,934,281 |
| 2024-12-09 | $12.64 | $12.86 | $12.61 | $12.80 | $12.80 | 6,690,721 |
| 2024-12-06 | $12.97 | $13.00 | $12.68 | $12.72 | $12.72 | 5,013,355 |
| 2024-12-05 | $13.04 | $13.05 | $12.84 | $12.89 | $12.89 | 5,943,256 |
| 2024-12-04 | $13.04 | $13.07 | $12.85 | $13.04 | $13.04 | 5,617,581 |
| 2024-12-03 | $13.21 | $13.23 | $12.98 | $13.00 | $13.00 | 7,495,123 |
| 2024-12-02 | $13.13 | $13.25 | $13.03 | $13.20 | $13.20 | 5,287,215 |
| 2024-11-29 | $13.22 | $13.24 | $13.08 | $13.09 | $13.09 | 4,695,432 |
| 2024-11-27 | $13.08 | $13.23 | $13.01 | $13.22 | $13.22 | 4,744,824 |
| 2024-11-26 | $13.33 | $13.33 | $12.94 | $13.08 | $13.08 | 7,079,617 |
| 2024-11-25 | $13.47 | $13.55 | $13.35 | $13.36 | $13.36 | 11,088,823 |
| 2024-11-22 | $13.14 | $13.50 | $13.13 | $13.37 | $13.37 | 8,362,891 |
| 2024-11-21 | $13.20 | $13.33 | $13.10 | $13.25 | $13.13 | 6,961,746 |
| 2024-11-20 | $12.97 | $13.22 | $12.94 | $13.13 | $13.01 | 8,773,198 |
| 2024-11-19 | $12.92 | $13.07 | $12.79 | $13.05 | $12.93 | 7,385,647 |
| 2024-11-18 | $12.78 | $13.06 | $12.68 | $13.00 | $12.88 | 9,025,205 |
| 2024-11-15 | $12.63 | $12.87 | $12.53 | $12.83 | $12.72 | 9,151,983 |
| 2024-11-14 | $12.95 | $13.09 | $12.58 | $12.62 | $12.51 | 6,456,652 |
| 2024-11-13 | $12.85 | $13.03 | $12.83 | $13.00 | $12.88 | 8,249,379 |
| 2024-11-12 | $13.00 | $13.17 | $12.87 | $12.93 | $12.81 | 8,345,441 |
| 2024-11-11 | $13.06 | $13.21 | $12.79 | $13.09 | $12.97 | 10,035,299 |
| 2024-11-08 | $13.07 | $13.21 | $12.73 | $12.96 | $12.84 | 8,943,433 |
| 2024-11-07 | $11.81 | $13.44 | $11.67 | $13.18 | $13.06 | 22,179,128 |
| 2024-11-06 | $11.87 | $12.01 | $11.58 | $11.61 | $11.51 | 11,589,505 |
| 2024-11-05 | $11.44 | $11.63 | $11.33 | $11.61 | $11.51 | 5,302,358 |
| 2024-11-04 | $11.59 | $11.70 | $11.43 | $11.45 | $11.45 | 5,306,559 |
| 2024-11-01 | $11.67 | $11.77 | $11.58 | $11.62 | $11.62 | 5,348,555 |
| 2024-10-31 | $11.88 | $11.90 | $11.59 | $11.60 | $11.60 | 8,053,334 |
| 2024-10-30 | $11.67 | $11.96 | $11.65 | $11.89 | $11.89 | 4,764,543 |
| 2024-10-29 | $11.69 | $11.78 | $11.63 | $11.74 | $11.74 | 4,802,772 |
| 2024-10-28 | $11.52 | $11.79 | $11.48 | $11.76 | $11.76 | 5,020,324 |
| 2024-10-25 | $11.56 | $11.69 | $11.43 | $11.44 | $11.44 | 3,180,388 |
| 2024-10-24 | $11.56 | $11.64 | $11.43 | $11.48 | $11.48 | 4,068,265 |
| 2024-10-23 | $11.63 | $11.72 | $11.49 | $11.55 | $11.55 | 3,470,463 |
| 2024-10-22 | $11.54 | $11.71 | $11.52 | $11.67 | $11.67 | 4,077,355 |
| 2024-10-21 | $11.76 | $11.81 | $11.57 | $11.57 | $11.57 | 3,713,524 |
| 2024-10-18 | $11.61 | $11.77 | $11.51 | $11.76 | $11.76 | 4,684,285 |
| 2024-10-17 | $11.82 | $11.83 | $11.66 | $11.71 | $11.71 | 4,003,830 |
| 2024-10-16 | $11.85 | $11.89 | $11.73 | $11.82 | $11.82 | 4,354,882 |
| 2024-10-15 | $11.39 | $11.93 | $11.36 | $11.84 | $11.84 | 6,745,519 |
| 2024-10-14 | $11.37 | $11.41 | $11.28 | $11.39 | $11.39 | 5,050,592 |
| 2024-10-11 | $11.37 | $11.45 | $11.32 | $11.38 | $11.38 | 4,219,439 |
| 2024-10-10 | $11.42 | $11.46 | $11.25 | $11.33 | $11.33 | 4,838,821 |
| 2024-10-09 | $11.36 | $11.47 | $11.29 | $11.41 | $11.41 | 4,210,225 |
| 2024-10-08 | $11.33 | $11.43 | $11.24 | $11.32 | $11.32 | 4,411,864 |
| 2024-10-07 | $11.60 | $11.65 | $11.33 | $11.33 | $11.33 | 4,618,300 |
| 2024-10-04 | $11.50 | $11.65 | $11.48 | $11.59 | $11.59 | 4,015,407 |
| 2024-10-03 | $11.39 | $11.45 | $11.28 | $11.43 | $11.43 | 7,017,084 |
| 2024-10-02 | $11.48 | $11.52 | $11.33 | $11.47 | $11.47 | 6,955,840 |
| 2024-10-01 | $11.62 | $11.66 | $11.41 | $11.49 | $11.49 | 6,820,824 |
| 2024-09-30 | $11.57 | $11.65 | $11.49 | $11.61 | $11.61 | 6,335,541 |
| 2024-09-27 | $11.64 | $11.68 | $11.50 | $11.55 | $11.55 | 6,370,686 |
| 2024-09-26 | $11.30 | $11.65 | $11.19 | $11.62 | $11.62 | 10,515,818 |
| 2024-09-25 | $11.49 | $11.55 | $11.21 | $11.27 | $11.27 | 19,555,058 |
| 2024-09-24 | $11.52 | $11.60 | $11.42 | $11.45 | $11.45 | 10,061,502 |
| 2024-09-23 | $11.44 | $11.65 | $11.42 | $11.47 | $11.47 | 11,824,614 |
| 2024-09-20 | $11.73 | $11.76 | $11.22 | $11.39 | $11.39 | 47,925,600 |
| 2024-09-19 | $12.00 | $12.12 | $11.84 | $11.90 | $11.90 | 7,905,899 |
| 2024-09-18 | $11.80 | $12.02 | $11.69 | $11.90 | $11.90 | 6,424,746 |
| 2024-09-17 | $11.78 | $11.83 | $11.67 | $11.82 | $11.82 | 7,437,684 |
| 2024-09-16 | $11.74 | $11.82 | $11.56 | $11.81 | $11.81 | 6,201,870 |
| 2024-09-13 | $11.77 | $11.93 | $11.62 | $11.66 | $11.66 | 4,802,877 |
| 2024-09-12 | $11.38 | $11.77 | $11.36 | $11.75 | $11.75 | 8,430,812 |
| 2024-09-11 | $11.10 | $11.41 | $10.99 | $11.34 | $11.34 | 9,510,895 |
| 2024-09-10 | $11.13 | $11.19 | $10.85 | $11.17 | $11.17 | 10,988,147 |
| 2024-09-09 | $11.28 | $11.48 | $11.10 | $11.13 | $11.13 | 9,489,198 |
| 2024-09-06 | $11.69 | $11.78 | $11.16 | $11.27 | $11.27 | 9,593,640 |
| 2024-09-05 | $11.84 | $11.90 | $11.64 | $11.67 | $11.67 | 5,034,232 |
| 2024-09-04 | $11.90 | $11.91 | $11.72 | $11.78 | $11.78 | 6,147,418 |
| 2024-09-03 | $11.89 | $11.99 | $11.84 | $11.89 | $11.89 | 5,801,882 |
| 2024-08-30 | $11.93 | $12.10 | $11.93 | $12.08 | $12.08 | 6,717,166 |
| 2024-08-29 | $11.91 | $11.96 | $11.78 | $11.89 | $11.89 | 4,033,826 |
| 2024-08-28 | $11.68 | $11.93 | $11.65 | $11.90 | $11.90 | 6,583,624 |
| 2024-08-27 | $11.73 | $11.76 | $11.62 | $11.69 | $11.69 | 4,466,437 |
| 2024-08-26 | $11.76 | $11.86 | $11.70 | $11.75 | $11.75 | 6,090,569 |
| 2024-08-23 | $11.60 | $11.78 | $11.57 | $11.76 | $11.76 | 6,060,175 |
| 2024-08-22 | $11.71 | $11.82 | $11.66 | $11.70 | $11.58 | 4,631,673 |
| 2024-08-21 | $11.68 | $11.76 | $11.56 | $11.72 | $11.60 | 8,580,321 |
| 2024-08-20 | $11.77 | $11.85 | $11.64 | $11.66 | $11.54 | 5,449,667 |
| 2024-08-19 | $11.73 | $11.86 | $11.65 | $11.83 | $11.71 | 4,983,876 |
| 2024-08-16 | $11.67 | $11.83 | $11.65 | $11.66 | $11.54 | 11,491,369 |
| 2024-08-15 | $11.44 | $11.72 | $11.44 | $11.67 | $11.55 | 10,020,903 |
| 2024-08-14 | $11.48 | $11.49 | $11.13 | $11.40 | $11.28 | 11,161,043 |
| 2024-08-13 | $11.58 | $11.59 | $11.40 | $11.57 | $11.45 | 6,681,355 |
| 2024-08-12 | $11.77 | $11.77 | $11.46 | $11.57 | $11.45 | 6,972,386 |
| 2024-08-09 | $12.07 | $12.07 | $11.73 | $11.78 | $11.66 | 8,300,189 |
| 2024-08-08 | $11.88 | $12.77 | $11.88 | $12.10 | $11.98 | 17,115,847 |
| 2024-08-07 | $11.44 | $11.62 | $11.32 | $11.36 | $11.25 | 11,623,803 |
| 2024-08-06 | $11.47 | $11.68 | $11.34 | $11.35 | $11.24 | 7,895,084 |
| 2024-08-05 | $11.51 | $11.74 | $11.40 | $11.56 | $11.44 | 8,168,807 |
| 2024-08-02 | $11.92 | $12.04 | $11.66 | $11.87 | $11.87 | 7,562,292 |
| 2024-08-01 | $12.07 | $12.18 | $11.90 | $11.96 | $11.96 | 10,426,194 |
| 2024-07-31 | $12.09 | $12.25 | $12.02 | $12.06 | $12.06 | 13,649,452 |
| 2024-07-30 | $11.99 | $12.16 | $11.90 | $12.13 | $12.13 | 7,527,748 |
| 2024-07-29 | $12.05 | $12.08 | $11.86 | $11.90 | $11.90 | 6,399,562 |
| 2024-07-26 | $11.78 | $12.18 | $11.78 | $12.08 | $12.08 | 6,020,132 |
| 2024-07-25 | $11.73 | $11.95 | $11.70 | $11.76 | $11.76 | 4,187,267 |
| 2024-07-24 | $11.64 | $11.79 | $11.51 | $11.70 | $11.70 | 4,306,184 |
| 2024-07-23 | $11.67 | $11.67 | $11.44 | $11.50 | $11.50 | 5,592,801 |
| 2024-07-22 | $11.73 | $11.80 | $11.56 | $11.67 | $11.67 | 4,711,825 |
| 2024-07-19 | $11.85 | $11.87 | $11.65 | $11.84 | $11.84 | 5,500,279 |
| 2024-07-18 | $11.86 | $12.16 | $11.74 | $11.77 | $11.77 | 6,950,787 |
| 2024-07-17 | $11.37 | $11.91 | $11.34 | $11.84 | $11.84 | 11,282,481 |
| 2024-07-16 | $11.00 | $11.43 | $10.94 | $11.38 | $11.38 | 9,488,505 |
| 2024-07-15 | $11.23 | $11.24 | $10.96 | $11.00 | $11.00 | 5,438,821 |
| 2024-07-12 | $11.24 | $11.43 | $11.21 | $11.24 | $11.24 | 6,402,229 |
| 2024-07-11 | $10.97 | $11.21 | $10.85 | $11.19 | $11.19 | 6,133,158 |
| 2024-07-10 | $10.77 | $10.98 | $10.74 | $10.89 | $10.89 | 7,069,886 |
| 2024-07-09 | $10.60 | $10.98 | $10.47 | $10.80 | $10.80 | 11,515,617 |
| 2024-07-08 | $10.37 | $10.64 | $10.34 | $10.61 | $10.61 | 11,063,647 |
| 2024-07-05 | $10.30 | $10.36 | $10.15 | $10.32 | $10.32 | 17,697,567 |
| 2024-07-03 | $10.46 | $10.51 | $10.34 | $10.38 | $10.38 | 10,103,025 |
| 2024-07-02 | $10.70 | $10.71 | $10.33 | $10.43 | $10.43 | 4,934,218 |
| 2024-07-01 | $10.66 | $10.79 | $10.54 | $10.59 | $10.59 | 7,364,929 |
| 2024-06-28 | $10.54 | $10.73 | $10.50 | $10.63 | $10.63 | 12,090,489 |
| 2024-06-27 | $10.42 | $10.59 | $10.32 | $10.48 | $10.48 | 7,771,635 |
| 2024-06-26 | $10.30 | $10.46 | $10.17 | $10.43 | $10.43 | 7,615,305 |
| 2024-06-25 | $10.45 | $10.47 | $10.23 | $10.31 | $10.31 | 6,232,840 |
| 2024-06-24 | $10.46 | $10.68 | $10.34 | $10.47 | $10.47 | 11,721,831 |
| 2024-06-21 | $10.23 | $10.50 | $10.17 | $10.47 | $10.47 | 29,958,573 |
| 2024-06-20 | $10.03 | $10.36 | $9.99 | $10.26 | $10.26 | 10,181,899 |
| 2024-06-18 | $10.10 | $10.25 | $9.93 | $10.05 | $10.05 | 6,445,450 |
| 2024-06-17 | $10.17 | $10.18 | $9.97 | $10.11 | $10.11 | 6,717,528 |
| 2024-06-14 | $10.35 | $10.37 | $10.09 | $10.17 | $10.17 | 11,379,725 |
| 2024-06-13 | $10.49 | $10.56 | $10.37 | $10.39 | $10.39 | 7,875,178 |
| 2024-06-12 | $10.73 | $10.94 | $10.52 | $10.63 | $10.63 | 10,430,214 |
| 2024-06-11 | $10.46 | $10.74 | $10.36 | $10.64 | $10.64 | 11,590,683 |
| 2024-06-10 | $10.41 | $10.54 | $10.21 | $10.51 | $10.51 | 7,245,178 |
| 2024-06-07 | $10.42 | $10.60 | $10.34 | $10.47 | $10.47 | 5,557,381 |
| 2024-06-06 | $10.44 | $10.51 | $10.28 | $10.42 | $10.42 | 6,915,569 |
| 2024-06-05 | $10.52 | $10.55 | $10.40 | $10.49 | $10.49 | 6,054,398 |
| 2024-06-04 | $10.56 | $10.66 | $10.49 | $10.53 | $10.53 | 6,537,023 |
| 2024-06-03 | $10.69 | $10.85 | $10.55 | $10.58 | $10.58 | 7,438,098 |
| 2024-05-31 | $10.52 | $10.64 | $10.42 | $10.60 | $10.60 | 8,862,334 |
| 2024-05-30 | $10.31 | $10.50 | $10.30 | $10.48 | $10.48 | 5,823,176 |
| 2024-05-29 | $10.28 | $10.37 | $10.24 | $10.31 | $10.31 | 5,739,908 |
| 2024-05-28 | $10.41 | $10.54 | $10.34 | $10.39 | $10.39 | 6,165,865 |
| 2024-05-24 | $10.54 | $10.63 | $10.39 | $10.41 | $10.41 | 4,900,638 |
| 2024-05-23 | $10.79 | $10.79 | $10.40 | $10.53 | $10.53 | 7,970,187 |
| 2024-05-22 | $10.91 | $11.04 | $10.86 | $10.88 | $10.75 | 6,290,152 |
| 2024-05-21 | $11.04 | $11.08 | $10.89 | $10.96 | $10.84 | 6,631,386 |
| 2024-05-20 | $11.00 | $11.21 | $10.98 | $11.07 | $10.95 | 13,020,697 |
| 2024-05-17 | $11.02 | $11.05 | $10.89 | $10.98 | $10.86 | 14,009,982 |
| 2024-05-16 | $11.00 | $11.24 | $10.96 | $11.02 | $10.90 | 9,719,075 |
| 2024-05-15 | $11.20 | $11.30 | $10.97 | $11.07 | $10.95 | 8,137,429 |
| 2024-05-14 | $11.41 | $11.48 | $11.06 | $11.14 | $11.01 | 9,266,424 |
| 2024-05-13 | $11.21 | $11.39 | $11.17 | $11.36 | $11.23 | 9,149,400 |
| 2024-05-10 | $11.19 | $11.49 | $11.11 | $11.16 | $11.03 | 9,576,034 |
| 2024-05-09 | $11.43 | $11.69 | $11.09 | $11.22 | $11.09 | 15,229,842 |
| 2024-05-08 | $11.75 | $12.04 | $11.70 | $11.81 | $11.68 | 10,577,966 |
| 2024-05-07 | $11.83 | $11.91 | $11.71 | $11.72 | $11.59 | 6,075,206 |
| 2024-05-06 | $11.81 | $11.87 | $11.70 | $11.82 | $11.69 | 6,028,846 |
| 2024-05-03 | $11.67 | $11.87 | $11.63 | $11.78 | $11.65 | 5,088,581 |
| 2024-05-02 | $11.69 | $11.73 | $11.51 | $11.60 | $11.47 | 7,905,787 |
| 2024-05-01 | $11.57 | $11.80 | $11.44 | $11.63 | $11.50 | 8,672,646 |
| 2024-04-30 | $11.74 | $11.75 | $11.57 | $11.57 | $11.44 | 20,387,113 |
| 2024-04-29 | $11.51 | $11.79 | $11.49 | $11.78 | $11.65 | 5,843,723 |
| 2024-04-26 | $11.43 | $11.65 | $11.40 | $11.57 | $11.44 | 5,166,294 |
| 2024-04-25 | $11.55 | $11.65 | $11.36 | $11.47 | $11.34 | 6,540,893 |
| 2024-04-24 | $11.34 | $11.58 | $11.25 | $11.55 | $11.42 | 7,593,923 |
| 2024-04-23 | $11.25 | $11.40 | $11.21 | $11.36 | $11.23 | 4,675,294 |
| 2024-04-22 | $11.34 | $11.35 | $11.21 | $11.25 | $11.12 | 5,099,330 |
| 2024-04-19 | $11.15 | $11.31 | $11.10 | $11.25 | $11.12 | 4,679,890 |
| 2024-04-18 | $11.12 | $11.25 | $11.07 | $11.12 | $10.99 | 3,464,188 |
| 2024-04-17 | $11.19 | $11.25 | $11.09 | $11.10 | $10.97 | 6,068,893 |
| 2024-04-16 | $11.26 | $11.26 | $11.05 | $11.12 | $10.99 | 6,763,831 |
| 2024-04-15 | $11.43 | $11.64 | $11.26 | $11.32 | $11.19 | 4,398,649 |
| 2024-04-12 | $11.55 | $11.57 | $11.20 | $11.33 | $11.20 | 8,160,400 |
| 2024-04-11 | $11.69 | $11.74 | $11.53 | $11.57 | $11.44 | 4,482,759 |
| 2024-04-10 | $11.65 | $11.77 | $11.63 | $11.71 | $11.58 | 7,083,819 |
| 2024-04-09 | $11.73 | $11.84 | $11.70 | $11.82 | $11.69 | 5,625,732 |
| 2024-04-08 | $11.77 | $11.90 | $11.68 | $11.75 | $11.62 | 8,279,002 |
| 2024-04-05 | $11.72 | $11.83 | $11.63 | $11.80 | $11.67 | 5,793,041 |
| 2024-04-04 | $12.16 | $12.16 | $11.72 | $11.76 | $11.63 | 5,988,112 |
| 2024-04-03 | $11.89 | $12.22 | $11.89 | $12.02 | $11.88 | 9,150,573 |
| 2024-04-02 | $11.86 | $12.00 | $11.80 | $11.94 | $11.81 | 6,818,867 |
| 2024-04-01 | $11.97 | $11.97 | $11.78 | $11.94 | $11.81 | 5,846,559 |
| 2024-03-28 | $11.81 | $12.02 | $11.78 | $11.94 | $11.81 | 11,960,078 |
| 2024-03-27 | $11.69 | $11.86 | $11.63 | $11.83 | $11.70 | 9,023,190 |
| 2024-03-26 | $11.88 | $11.95 | $11.58 | $11.60 | $11.47 | 8,223,459 |
| 2024-03-25 | $11.84 | $12.00 | $11.81 | $11.83 | $11.70 | 4,737,261 |
| 2024-03-22 | $12.04 | $12.14 | $11.82 | $11.84 | $11.84 | 4,331,161 |
| 2024-03-21 | $11.94 | $12.06 | $11.88 | $12.01 | $12.01 | 4,839,789 |
| 2024-03-20 | $11.80 | $11.92 | $11.71 | $11.88 | $11.88 | 5,104,786 |
| 2024-03-19 | $11.73 | $11.91 | $11.70 | $11.87 | $11.87 | 9,294,976 |
| 2024-03-18 | $11.87 | $11.94 | $11.72 | $11.76 | $11.76 | 8,544,839 |
| 2024-03-15 | $11.72 | $11.99 | $11.72 | $11.94 | $11.94 | 16,558,242 |
| 2024-03-14 | $11.99 | $11.99 | $11.67 | $11.82 | $11.82 | 10,449,219 |
| 2024-03-13 | $12.06 | $12.20 | $11.96 | $12.05 | $12.05 | 11,379,183 |
| 2024-03-12 | $11.96 | $12.10 | $11.88 | $12.06 | $12.06 | 7,652,967 |
| 2024-03-11 | $12.16 | $12.25 | $11.84 | $11.97 | $11.97 | 8,095,085 |
| 2024-03-08 | $12.27 | $12.34 | $12.15 | $12.26 | $12.26 | 5,240,038 |
| 2024-03-07 | $12.17 | $12.39 | $12.17 | $12.33 | $12.21 | 7,816,896 |
| 2024-03-06 | $12.29 | $12.33 | $11.95 | $12.20 | $12.08 | 12,226,133 |
| 2024-03-05 | $12.36 | $12.41 | $12.21 | $12.28 | $12.16 | 8,755,976 |
| 2024-03-04 | $12.59 | $12.60 | $12.23 | $12.36 | $12.24 | 11,190,189 |
| 2024-03-01 | $12.37 | $12.61 | $12.31 | $12.59 | $12.47 | 11,839,610 |
| 2024-02-29 | $12.36 | $12.41 | $11.96 | $12.37 | $12.25 | 21,664,070 |
| 2024-02-28 | $13.21 | $13.55 | $12.24 | $12.29 | $12.17 | 26,685,568 |
| 2024-02-27 | $13.39 | $13.46 | $13.14 | $13.23 | $13.10 | 18,161,819 |
| 2024-02-26 | $13.43 | $13.50 | $13.33 | $13.43 | $13.30 | 11,668,003 |
| 2024-02-23 | $13.36 | $13.62 | $13.35 | $13.53 | $13.40 | 13,338,184 |
| 2024-02-22 | $13.33 | $13.48 | $13.26 | $13.36 | $13.23 | 10,900,090 |
| 2024-02-21 | $13.22 | $13.32 | $13.11 | $13.26 | $13.13 | 9,004,895 |
| 2024-02-20 | $13.00 | $13.42 | $12.97 | $13.24 | $13.11 | 14,424,630 |
| 2024-02-16 | $12.80 | $13.10 | $12.77 | $13.06 | $12.93 | 14,121,651 |
| 2024-02-15 | $12.18 | $12.94 | $12.18 | $12.82 | $12.70 | 15,259,041 |
| 2024-02-14 | $12.00 | $12.18 | $11.96 | $12.07 | $11.95 | 7,976,840 |
| 2024-02-13 | $11.86 | $12.01 | $11.71 | $11.97 | $11.85 | 12,276,545 |
| 2024-02-12 | $11.67 | $12.03 | $11.66 | $11.95 | $11.83 | 6,899,928 |
| 2024-02-09 | $11.51 | $11.70 | $11.45 | $11.68 | $11.57 | 6,460,852 |
| 2024-02-08 | $11.70 | $11.70 | $11.44 | $11.56 | $11.45 | 6,830,157 |
| 2024-02-07 | $11.90 | $11.92 | $11.66 | $11.74 | $11.63 | 6,505,131 |
| 2024-02-06 | $11.67 | $12.02 | $11.64 | $11.89 | $11.77 | 7,449,971 |
| 2024-02-05 | $11.77 | $11.77 | $11.54 | $11.58 | $11.47 | 5,514,241 |
| 2024-02-02 | $11.82 | $11.94 | $11.69 | $11.85 | $11.74 | 6,442,216 |
| 2024-02-01 | $11.72 | $11.93 | $11.52 | $11.87 | $11.75 | 6,760,390 |
| 2024-01-31 | $11.80 | $12.21 | $11.72 | $11.77 | $11.66 | 13,432,063 |
| 2024-01-30 | $11.84 | $11.86 | $11.64 | $11.81 | $11.70 | 5,618,950 |
| 2024-01-29 | $11.91 | $11.97 | $11.76 | $11.88 | $11.76 | 6,216,634 |
| 2024-01-26 | $11.85 | $11.97 | $11.80 | $11.93 | $11.81 | 7,106,290 |
| 2024-01-25 | $11.78 | $11.84 | $11.59 | $11.74 | $11.63 | 6,124,867 |
| 2024-01-24 | $11.82 | $11.91 | $11.65 | $11.72 | $11.61 | 6,944,178 |
| 2024-01-23 | $11.66 | $11.82 | $11.64 | $11.77 | $11.66 | 9,119,596 |
| 2024-01-22 | $11.38 | $11.65 | $11.35 | $11.64 | $11.53 | 10,607,312 |
| 2024-01-19 | $11.27 | $11.43 | $11.17 | $11.40 | $11.29 | 7,412,554 |
| 2024-01-18 | $11.44 | $11.46 | $11.16 | $11.27 | $11.16 | 7,480,272 |
| 2024-01-17 | $11.63 | $11.74 | $11.45 | $11.46 | $11.35 | 7,423,564 |
| 2024-01-16 | $11.61 | $11.77 | $11.51 | $11.75 | $11.64 | 9,516,647 |
| 2024-01-12 | $12.11 | $12.15 | $11.67 | $11.68 | $11.57 | 8,912,971 |
| 2024-01-11 | $12.02 | $12.40 | $11.89 | $12.07 | $11.95 | 22,241,949 |
| 2024-01-10 | $11.59 | $12.49 | $11.50 | $12.10 | $11.98 | 23,691,769 |
| 2024-01-09 | $11.65 | $11.76 | $11.56 | $11.60 | $11.49 | 7,613,198 |
| 2024-01-08 | $11.88 | $11.97 | $11.66 | $11.71 | $11.60 | 9,307,726 |
| 2024-01-05 | $11.55 | $12.08 | $11.52 | $11.98 | $11.86 | 20,116,731 |
| 2024-01-04 | $11.40 | $11.62 | $11.32 | $11.55 | $11.44 | 10,186,982 |
| 2024-01-03 | $11.42 | $11.48 | $11.30 | $11.37 | $11.26 | 9,780,925 |
| 2024-01-02 | $10.79 | $11.42 | $10.79 | $11.39 | $11.28 | 12,622,192 |
| 2023-12-29 | $10.82 | $10.87 | $10.75 | $10.83 | $10.73 | 6,213,234 |
| 2023-12-28 | $10.72 | $10.87 | $10.72 | $10.85 | $10.74 | 6,162,588 |
| 2023-12-27 | $10.70 | $10.79 | $10.65 | $10.77 | $10.67 | 5,567,527 |
| 2023-12-26 | $10.66 | $10.75 | $10.63 | $10.71 | $10.61 | 4,043,449 |
| 2023-12-22 | $10.67 | $10.78 | $10.60 | $10.65 | $10.55 | 6,034,393 |
| 2023-12-21 | $10.50 | $10.74 | $10.48 | $10.65 | $10.55 | 9,730,624 |
| 2023-12-20 | $10.42 | $10.63 | $10.38 | $10.45 | $10.35 | 13,041,489 |
| 2023-12-19 | $10.10 | $10.42 | $10.10 | $10.39 | $10.29 | 11,282,122 |
| 2023-12-18 | $10.30 | $10.34 | $10.09 | $10.10 | $10.00 | 10,106,529 |
| 2023-12-15 | $10.30 | $10.41 | $10.15 | $10.27 | $10.17 | 17,719,342 |
| 2023-12-14 | $10.20 | $10.56 | $10.20 | $10.39 | $10.29 | 13,241,931 |
| 2023-12-13 | $9.84 | $10.19 | $9.82 | $10.13 | $10.03 | 8,253,595 |
| 2023-12-12 | $9.86 | $9.88 | $9.74 | $9.87 | $9.77 | 6,843,061 |
| 2023-12-11 | $9.82 | $9.91 | $9.78 | $9.83 | $9.73 | 7,494,736 |
| 2023-12-08 | $9.77 | $9.92 | $9.74 | $9.83 | $9.73 | 8,616,661 |
| 2023-12-07 | $9.70 | $9.79 | $9.56 | $9.76 | $9.67 | 6,598,265 |
| 2023-12-06 | $9.64 | $9.79 | $9.62 | $9.69 | $9.60 | 8,907,895 |
| 2023-12-05 | $9.61 | $9.65 | $9.53 | $9.61 | $9.52 | 9,289,995 |
| 2023-12-04 | $9.32 | $9.76 | $9.31 | $9.68 | $9.59 | 13,388,454 |
| 2023-12-01 | $9.15 | $9.40 | $9.10 | $9.37 | $9.28 | 7,428,199 |
| 2023-11-30 | $9.15 | $9.24 | $9.08 | $9.18 | $9.09 | 9,445,829 |
| 2023-11-29 | $9.15 | $9.19 | $9.08 | $9.13 | $9.04 | 6,354,573 |
| 2023-11-28 | $9.32 | $9.34 | $9.11 | $9.14 | $9.05 | 6,722,866 |
| 2023-11-27 | $9.36 | $9.41 | $9.29 | $9.34 | $9.25 | 6,162,325 |
| 2023-11-24 | $9.39 | $9.45 | $9.33 | $9.43 | $9.34 | 3,071,415 |
| 2023-11-22 | $9.36 | $9.42 | $9.29 | $9.37 | $9.28 | 4,434,534 |
| 2023-11-21 | $9.45 | $9.49 | $9.33 | $9.38 | $9.17 | 10,959,792 |
| 2023-11-20 | $9.41 | $9.49 | $9.31 | $9.47 | $9.26 | 9,535,581 |
| 2023-11-17 | $9.29 | $9.46 | $9.18 | $9.45 | $9.24 | 11,495,505 |
| 2023-11-16 | $9.41 | $9.45 | $9.10 | $9.17 | $8.97 | 6,413,329 |
| 2023-11-15 | $9.20 | $9.41 | $9.20 | $9.36 | $9.15 | 6,948,030 |
| 2023-11-14 | $9.10 | $9.29 | $9.08 | $9.22 | $9.02 | 7,699,004 |
| 2023-11-13 | $9.13 | $9.16 | $8.95 | $8.95 | $8.75 | 9,629,518 |
| 2023-11-10 | $9.10 | $9.23 | $9.06 | $9.20 | $9.20 | 7,277,359 |
| 2023-11-09 | $9.25 | $9.27 | $9.00 | $9.06 | $9.06 | 12,686,806 |
| 2023-11-08 | $9.50 | $9.57 | $9.14 | $9.22 | $9.22 | 16,733,337 |
| 2023-11-07 | $9.22 | $9.25 | $9.09 | $9.13 | $9.13 | 15,070,737 |
| 2023-11-06 | $9.25 | $9.30 | $9.15 | $9.21 | $9.21 | 9,765,030 |
| 2023-11-03 | $9.07 | $9.30 | $9.03 | $9.27 | $9.27 | 7,301,966 |
| 2023-11-02 | $8.98 | $9.00 | $8.85 | $8.93 | $8.93 | 7,177,677 |
| 2023-11-01 | $8.86 | $8.95 | $8.81 | $8.92 | $8.92 | 6,307,230 |
| 2023-10-31 | $8.88 | $8.96 | $8.78 | $8.90 | $8.90 | 7,606,362 |
| 2023-10-30 | $8.85 | $8.97 | $8.76 | $8.84 | $8.84 | 7,585,843 |
| 2023-10-27 | $8.99 | $9.01 | $8.74 | $8.77 | $8.77 | 6,167,770 |
| 2023-10-26 | $8.98 | $9.19 | $8.93 | $8.99 | $8.99 | 7,572,253 |
| 2023-10-25 | $9.07 | $9.10 | $8.91 | $8.97 | $8.97 | 6,589,308 |
| 2023-10-24 | $8.96 | $9.18 | $8.94 | $9.11 | $9.11 | 8,489,662 |
| 2023-10-23 | $9.01 | $9.16 | $8.88 | $8.92 | $8.92 | 11,473,214 |
| 2023-10-20 | $9.34 | $9.37 | $9.21 | $9.30 | $9.30 | 7,663,191 |
| 2023-10-19 | $9.36 | $9.44 | $9.27 | $9.31 | $9.31 | 7,787,944 |
| 2023-10-18 | $9.33 | $9.46 | $9.29 | $9.37 | $9.37 | 5,405,937 |
| 2023-10-17 | $9.38 | $9.55 | $9.35 | $9.43 | $9.43 | 12,838,240 |
| 2023-10-16 | $9.37 | $9.48 | $9.31 | $9.47 | $9.47 | 4,416,577 |
| 2023-10-13 | $9.44 | $9.48 | $9.27 | $9.33 | $9.33 | 6,098,603 |
| 2023-10-12 | $9.68 | $9.68 | $9.41 | $9.46 | $9.46 | 9,356,652 |
| 2023-10-11 | $9.62 | $9.75 | $9.58 | $9.69 | $9.69 | 4,549,092 |
| 2023-10-10 | $9.75 | $9.76 | $9.59 | $9.62 | $9.62 | 6,372,881 |
| 2023-10-09 | $9.66 | $9.74 | $9.55 | $9.66 | $9.66 | 4,819,239 |
| 2023-10-06 | $9.66 | $9.70 | $9.51 | $9.66 | $9.66 | 8,833,382 |
| 2023-10-05 | $9.70 | $9.80 | $9.52 | $9.69 | $9.69 | 9,903,369 |
| 2023-10-04 | $9.61 | $9.72 | $9.44 | $9.70 | $9.70 | 14,071,176 |
| 2023-10-03 | $9.92 | $9.93 | $9.36 | $9.65 | $9.65 | 19,252,890 |
| 2023-10-02 | $10.29 | $10.37 | $9.95 | $10.05 | $10.05 | 26,094,143 |
| 2023-09-29 | $9.84 | $10.03 | $9.84 | $9.86 | $9.86 | 6,367,246 |
| 2023-09-28 | $9.63 | $9.84 | $9.62 | $9.81 | $9.81 | 8,042,540 |
| 2023-09-27 | $9.72 | $9.82 | $9.46 | $9.59 | $9.59 | 8,614,607 |
| 2023-09-26 | $9.65 | $9.78 | $9.65 | $9.72 | $9.72 | 5,883,954 |
| 2023-09-25 | $9.62 | $9.73 | $9.60 | $9.72 | $9.72 | 5,595,240 |
| 2023-09-22 | $9.69 | $9.73 | $9.57 | $9.64 | $9.64 | 6,150,472 |
| 2023-09-21 | $9.84 | $9.86 | $9.68 | $9.69 | $9.69 | 6,599,763 |
| 2023-09-20 | $9.95 | $10.09 | $9.86 | $9.88 | $9.88 | 11,171,180 |
| 2023-09-19 | $9.83 | $9.93 | $9.81 | $9.89 | $9.89 | 10,219,711 |
| 2023-09-18 | $9.79 | $9.88 | $9.68 | $9.82 | $9.82 | 11,895,427 |
| 2023-09-15 | $9.76 | $9.87 | $9.70 | $9.77 | $9.77 | 17,753,495 |
| 2023-09-14 | $9.87 | $9.91 | $9.77 | $9.83 | $9.83 | 9,532,647 |
| 2023-09-13 | $9.94 | $9.96 | $9.73 | $9.75 | $9.75 | 8,877,029 |
| 2023-09-12 | $10.04 | $10.13 | $9.78 | $9.87 | $9.87 | 15,240,844 |
| 2023-09-11 | $10.15 | $10.22 | $9.96 | $10.01 | $10.01 | 6,799,531 |
| 2023-09-08 | $10.00 | $10.21 | $9.94 | $10.11 | $10.11 | 7,359,273 |
| 2023-09-07 | $10.13 | $10.18 | $9.97 | $10.00 | $10.00 | 11,530,351 |
| 2023-09-06 | $10.56 | $10.58 | $9.98 | $10.12 | $10.12 | 15,495,942 |
| 2023-09-05 | $10.79 | $10.89 | $10.61 | $10.62 | $10.62 | 7,203,163 |
| 2023-09-01 | $10.84 | $10.91 | $10.75 | $10.79 | $10.79 | 5,572,653 |
| 2023-08-31 | $10.97 | $10.99 | $10.74 | $10.75 | $10.75 | 7,135,209 |
| 2023-08-30 | $11.02 | $11.06 | $10.94 | $11.00 | $11.00 | 4,974,844 |
| 2023-08-29 | $11.05 | $11.12 | $10.93 | $11.00 | $11.00 | 4,055,906 |
| 2023-08-28 | $11.00 | $11.13 | $10.95 | $10.96 | $10.96 | 4,072,428 |
| 2023-08-25 | $10.97 | $11.04 | $10.85 | $10.97 | $10.97 | 5,202,016 |
| 2023-08-24 | $10.92 | $11.14 | $10.89 | $10.95 | $10.95 | 6,039,457 |
| 2023-08-23 | $11.03 | $11.05 | $10.93 | $11.00 | $11.00 | 5,866,734 |
| 2023-08-22 | $11.23 | $11.28 | $11.14 | $11.16 | $11.04 | 5,930,956 |
| 2023-08-21 | $11.28 | $11.38 | $11.18 | $11.25 | $11.13 | 5,994,524 |
| 2023-08-18 | $11.20 | $11.42 | $11.17 | $11.26 | $11.14 | 7,537,935 |
| 2023-08-17 | $11.23 | $11.39 | $11.22 | $11.34 | $11.22 | 7,991,329 |
| 2023-08-16 | $11.05 | $11.21 | $11.04 | $11.20 | $11.08 | 8,462,194 |
| 2023-08-15 | $11.11 | $11.19 | $11.05 | $11.16 | $11.04 | 6,425,366 |
| 2023-08-14 | $11.31 | $11.31 | $11.18 | $11.19 | $11.07 | 5,419,658 |
| 2023-08-11 | $11.12 | $11.41 | $11.08 | $11.35 | $11.23 | 7,867,298 |
| 2023-08-10 | $11.33 | $11.43 | $11.12 | $11.16 | $11.04 | 5,841,653 |
| 2023-08-09 | $11.15 | $11.48 | $11.13 | $11.26 | $11.14 | 10,216,520 |
| 2023-08-08 | $10.97 | $11.18 | $10.77 | $11.15 | $11.03 | 9,842,281 |
| 2023-08-07 | $10.85 | $11.48 | $10.85 | $11.00 | $10.88 | 22,262,736 |
| 2023-08-04 | $10.46 | $10.63 | $10.39 | $10.59 | $10.59 | 12,745,542 |
| 2023-08-03 | $10.43 | $10.48 | $10.30 | $10.45 | $10.45 | 6,847,905 |
| 2023-08-02 | $10.17 | $10.48 | $10.13 | $10.43 | $10.43 | 8,362,704 |
| 2023-08-01 | $10.51 | $10.54 | $10.15 | $10.22 | $10.22 | 11,850,183 |
| 2023-07-31 | $10.44 | $10.55 | $10.37 | $10.53 | $10.53 | 21,000,983 |
| 2023-07-28 | $10.45 | $10.45 | $10.32 | $10.40 | $10.40 | 8,005,684 |
| 2023-07-27 | $10.46 | $10.51 | $10.28 | $10.33 | $10.33 | 6,380,711 |
| 2023-07-26 | $10.43 | $10.57 | $10.37 | $10.48 | $10.48 | 6,782,300 |
| 2023-07-25 | $10.55 | $10.60 | $10.35 | $10.41 | $10.41 | 7,859,946 |
| 2023-07-24 | $10.46 | $10.73 | $10.45 | $10.62 | $10.62 | 6,691,307 |
| 2023-07-21 | $10.49 | $10.55 | $10.39 | $10.48 | $10.48 | 4,875,979 |
| 2023-07-20 | $10.56 | $10.63 | $10.43 | $10.47 | $10.47 | 6,731,276 |
| 2023-07-19 | $10.28 | $10.52 | $10.25 | $10.43 | $10.43 | 8,213,141 |
| 2023-07-18 | $10.02 | $10.31 | $9.96 | $10.18 | $10.18 | 8,232,659 |
| 2023-07-17 | $10.10 | $10.10 | $9.91 | $10.01 | $10.01 | 5,981,745 |
| 2023-07-14 | $10.19 | $10.22 | $10.11 | $10.16 | $10.16 | 5,655,456 |
| 2023-07-13 | $10.25 | $10.33 | $10.23 | $10.29 | $10.29 | 6,049,197 |
| 2023-07-12 | $10.35 | $10.45 | $10.20 | $10.24 | $10.24 | 6,022,736 |
| 2023-07-11 | $10.00 | $10.31 | $9.99 | $10.25 | $10.25 | 15,363,458 |
| 2023-07-10 | $9.87 | $9.94 | $9.80 | $9.93 | $9.93 | 9,614,963 |
| 2023-07-07 | $9.82 | $9.99 | $9.82 | $9.86 | $9.86 | 10,711,925 |
| 2023-07-06 | $9.82 | $9.90 | $9.72 | $9.84 | $9.84 | 6,695,977 |
| 2023-07-05 | $9.82 | $9.96 | $9.71 | $9.91 | $9.91 | 6,843,602 |
| 2023-07-03 | $9.95 | $10.02 | $9.87 | $9.89 | $9.89 | 4,171,671 |
| 2023-06-30 | $9.99 | $10.02 | $9.89 | $9.98 | $9.98 | 7,785,612 |
| 2023-06-29 | $9.69 | $9.93 | $9.68 | $9.91 | $9.91 | 6,745,067 |
| 2023-06-28 | $9.83 | $9.92 | $9.65 | $9.72 | $9.72 | 6,911,777 |
| 2023-06-27 | $9.77 | $9.91 | $9.70 | $9.85 | $9.85 | 5,158,938 |
| 2023-06-26 | $9.75 | $9.90 | $9.68 | $9.85 | $9.85 | 7,387,555 |
| 2023-06-23 | $9.77 | $9.89 | $9.58 | $9.76 | $9.76 | 12,886,677 |
| 2023-06-22 | $10.11 | $10.13 | $9.99 | $10.05 | $10.05 | 5,961,005 |
| 2023-06-21 | $10.18 | $10.20 | $10.00 | $10.11 | $10.11 | 10,366,254 |
| 2023-06-20 | $10.20 | $10.28 | $10.09 | $10.19 | $10.19 | 14,702,188 |
| 2023-06-16 | $10.00 | $10.32 | $9.98 | $10.29 | $10.29 | 23,647,622 |
| 2023-06-15 | $9.76 | $9.96 | $9.75 | $9.94 | $9.94 | 9,178,571 |
| 2023-06-14 | $9.69 | $9.87 | $9.66 | $9.76 | $9.76 | 11,038,116 |
| 2023-06-13 | $9.40 | $9.70 | $9.36 | $9.63 | $9.63 | 16,920,028 |
| 2023-06-12 | $9.39 | $9.54 | $9.32 | $9.40 | $9.40 | 7,293,820 |
| 2023-06-09 | $9.46 | $9.49 | $9.34 | $9.38 | $9.38 | 6,545,903 |
| 2023-06-08 | $9.70 | $9.72 | $9.42 | $9.52 | $9.52 | 6,159,339 |
| 2023-06-07 | $9.52 | $9.75 | $9.49 | $9.71 | $9.71 | 12,644,935 |
| 2023-06-06 | $9.37 | $9.55 | $9.32 | $9.51 | $9.51 | 8,214,341 |
| 2023-06-05 | $9.38 | $9.38 | $9.24 | $9.33 | $9.33 | 7,840,645 |
| 2023-06-02 | $9.25 | $9.35 | $9.21 | $9.33 | $9.33 | 10,189,758 |
| 2023-06-01 | $9.15 | $9.21 | $8.99 | $9.18 | $9.18 | 8,523,754 |
| 2023-05-31 | $9.11 | $9.22 | $9.08 | $9.15 | $9.15 | 15,070,607 |
| 2023-05-30 | $9.06 | $9.21 | $9.00 | $9.18 | $9.18 | 10,331,446 |
| 2023-05-26 | $9.06 | $9.18 | $9.03 | $9.11 | $9.11 | 9,488,587 |
| 2023-05-25 | $8.92 | $9.06 | $8.84 | $9.03 | $9.03 | 9,529,339 |
| 2023-05-24 | $9.21 | $9.21 | $8.95 | $9.03 | $9.03 | 6,534,461 |
| 2023-05-23 | $9.35 | $9.43 | $9.23 | $9.24 | $9.24 | 7,322,854 |
| 2023-05-22 | $9.51 | $9.67 | $9.44 | $9.47 | $9.35 | 10,476,609 |
| 2023-05-19 | $9.43 | $9.57 | $9.30 | $9.33 | $9.33 | 9,373,005 |
| 2023-05-18 | $9.29 | $9.40 | $9.23 | $9.37 | $9.37 | 8,050,252 |
| 2023-05-17 | $9.19 | $9.36 | $9.12 | $9.30 | $9.30 | 11,848,456 |
| 2023-05-16 | $9.36 | $9.36 | $9.14 | $9.15 | $9.15 | 5,863,775 |
| 2023-05-15 | $9.31 | $9.43 | $9.27 | $9.37 | $9.37 | 7,037,056 |
| 2023-05-12 | $9.38 | $9.40 | $9.25 | $9.28 | $9.28 | 7,601,361 |
| 2023-05-11 | $9.55 | $9.56 | $9.26 | $9.36 | $9.36 | 9,556,389 |
| 2023-05-10 | $9.80 | $9.82 | $9.26 | $9.59 | $9.59 | 16,503,269 |
| 2023-05-09 | $9.74 | $9.85 | $9.63 | $9.74 | $9.74 | 12,013,317 |
| 2023-05-08 | $9.60 | $10.09 | $9.36 | $9.82 | $9.82 | 24,026,385 |
| 2023-05-05 | $9.10 | $9.30 | $9.08 | $9.28 | $9.28 | 14,022,004 |
| 2023-05-04 | $9.12 | $9.14 | $8.95 | $9.02 | $9.02 | 9,198,070 |
| 2023-05-03 | $9.16 | $9.25 | $9.10 | $9.14 | $9.14 | 10,347,979 |
| 2023-05-02 | $9.34 | $9.36 | $8.93 | $9.12 | $9.12 | 9,547,117 |
| 2023-05-01 | $9.31 | $9.40 | $9.30 | $9.36 | $9.36 | 6,877,038 |
| 2023-04-28 | $9.21 | $9.34 | $9.20 | $9.33 | $9.33 | 6,905,061 |
| 2023-04-27 | $9.11 | $9.30 | $8.99 | $9.26 | $9.26 | 7,861,654 |
| 2023-04-26 | $9.20 | $9.26 | $9.08 | $9.10 | $9.10 | 5,830,205 |
| 2023-04-25 | $9.30 | $9.36 | $9.16 | $9.18 | $9.18 | 7,315,745 |
| 2023-04-24 | $9.52 | $9.53 | $9.17 | $9.33 | $9.33 | 14,780,257 |
| 2023-04-21 | $9.70 | $9.75 | $9.62 | $9.65 | $9.65 | 4,689,145 |
| 2023-04-20 | $9.77 | $9.78 | $9.67 | $9.68 | $9.68 | 4,773,786 |
| 2023-04-19 | $9.81 | $9.94 | $9.75 | $9.83 | $9.83 | 6,046,454 |
| 2023-04-18 | $9.93 | $9.94 | $9.77 | $9.88 | $9.88 | 5,531,811 |
| 2023-04-17 | $9.87 | $9.97 | $9.78 | $9.91 | $9.91 | 6,598,678 |
| 2023-04-14 | $9.90 | $9.95 | $9.81 | $9.87 | $9.87 | 5,487,874 |
| 2023-04-13 | $9.85 | $9.99 | $9.83 | $9.92 | $9.92 | 5,482,699 |
| 2023-04-12 | $9.98 | $10.01 | $9.80 | $9.82 | $9.82 | 6,416,328 |
| 2023-04-11 | $9.88 | $10.03 | $9.87 | $9.91 | $9.91 | 6,634,688 |
| 2023-04-10 | $9.95 | $9.97 | $9.75 | $9.85 | $9.85 | 10,184,629 |
| 2023-04-06 | $9.90 | $9.95 | $9.82 | $9.92 | $9.92 | 9,231,533 |
| 2023-04-05 | $9.52 | $9.82 | $9.51 | $9.80 | $9.80 | 16,816,080 |
| 2023-04-04 | $9.69 | $9.71 | $9.37 | $9.53 | $9.53 | 12,546,015 |
| 2023-04-03 | $9.69 | $9.72 | $9.49 | $9.61 | $9.61 | 18,261,404 |
| 2023-03-31 | $9.59 | $9.71 | $9.56 | $9.62 | $9.62 | 13,248,480 |
| 2023-03-30 | $9.62 | $9.67 | $9.49 | $9.56 | $9.56 | 6,050,047 |
| 2023-03-29 | $9.62 | $9.64 | $9.48 | $9.53 | $9.53 | 6,087,793 |
| 2023-03-28 | $9.43 | $9.53 | $9.39 | $9.53 | $9.53 | 5,557,047 |
| 2023-03-27 | $9.42 | $9.59 | $9.33 | $9.47 | $9.47 | 6,892,935 |
| 2023-03-24 | $9.16 | $9.36 | $9.08 | $9.33 | $9.33 | 7,014,785 |
| 2023-03-23 | $9.40 | $9.49 | $9.10 | $9.20 | $9.20 | 10,488,451 |
| 2023-03-22 | $9.63 | $9.66 | $9.37 | $9.40 | $9.40 | 8,337,569 |
| 2023-03-21 | $9.57 | $9.80 | $9.57 | $9.65 | $9.65 | 9,537,541 |
| 2023-03-20 | $9.50 | $9.57 | $9.34 | $9.44 | $9.44 | 11,390,459 |
| 2023-03-17 | $9.44 | $9.47 | $9.29 | $9.43 | $9.43 | 15,567,264 |
| 2023-03-16 | $9.35 | $9.53 | $9.23 | $9.50 | $9.50 | 9,801,650 |
| 2023-03-15 | $9.70 | $9.72 | $9.43 | $9.50 | $9.50 | 11,314,946 |
| 2023-03-14 | $10.00 | $10.02 | $9.78 | $9.85 | $9.85 | 8,683,558 |
| 2023-03-13 | $9.91 | $10.03 | $9.76 | $9.83 | $9.83 | 12,335,688 |
| 2023-03-10 | $10.07 | $10.24 | $9.91 | $10.00 | $10.00 | 8,784,179 |
| 2023-03-09 | $10.54 | $10.54 | $10.08 | $10.13 | $10.13 | 9,335,683 |
| 2023-03-08 | $10.57 | $10.64 | $10.48 | $10.56 | $10.56 | 7,025,693 |
| 2023-03-07 | $10.87 | $10.89 | $10.64 | $10.73 | $10.61 | 13,983,149 |
| 2023-03-06 | $11.13 | $11.14 | $10.74 | $10.86 | $10.74 | 16,956,089 |
| 2023-03-03 | $11.18 | $11.23 | $11.10 | $11.13 | $11.00 | 9,855,139 |
| 2023-03-02 | $11.29 | $11.29 | $11.06 | $11.13 | $11.13 | 7,375,151 |
| 2023-03-01 | $11.40 | $11.43 | $11.25 | $11.31 | $11.31 | 7,621,706 |
| 2023-02-28 | $11.29 | $11.56 | $11.17 | $11.40 | $11.40 | 11,022,090 |
| 2023-02-27 | $11.38 | $11.80 | $11.04 | $11.20 | $11.20 | 13,395,872 |
| 2023-02-24 | $11.56 | $11.56 | $11.37 | $11.51 | $11.51 | 11,246,374 |
| 2023-02-23 | $11.49 | $11.68 | $11.46 | $11.54 | $11.54 | 7,382,280 |
| 2023-02-22 | $11.49 | $11.66 | $11.39 | $11.49 | $11.49 | 6,557,305 |
| 2023-02-21 | $11.61 | $11.65 | $11.39 | $11.50 | $11.50 | 7,748,310 |
| 2023-02-17 | $11.53 | $11.77 | $11.30 | $11.69 | $11.69 | 7,178,185 |
| 2023-02-16 | $11.72 | $11.75 | $11.58 | $11.65 | $11.65 | 14,637,325 |
| 2023-02-15 | $11.72 | $11.89 | $11.64 | $11.85 | $11.85 | 10,006,596 |
| 2023-02-14 | $12.02 | $12.05 | $11.79 | $11.81 | $11.81 | 6,939,638 |
| 2023-02-13 | $11.80 | $12.06 | $11.79 | $11.98 | $11.98 | 6,171,795 |
| 2023-02-10 | $11.72 | $11.89 | $11.67 | $11.84 | $11.84 | 6,274,960 |
| 2023-02-09 | $11.98 | $12.00 | $11.69 | $11.72 | $11.72 | 7,785,293 |
| 2023-02-08 | $12.04 | $12.10 | $11.90 | $11.92 | $11.92 | 4,907,582 |
| 2023-02-07 | $12.10 | $12.24 | $11.97 | $12.11 | $12.11 | 6,456,126 |
| 2023-02-06 | $12.05 | $12.11 | $11.82 | $12.05 | $12.05 | 10,046,402 |
| 2023-02-03 | $12.19 | $12.26 | $12.10 | $12.18 | $12.18 | 7,055,741 |
| 2023-02-02 | $12.24 | $12.25 | $12.03 | $12.19 | $12.19 | 13,719,669 |
| 2023-02-01 | $12.06 | $12.40 | $12.05 | $12.26 | $12.26 | 9,534,300 |
| 2023-01-31 | $11.94 | $12.20 | $11.91 | $12.16 | $12.16 | 12,176,278 |
| 2023-01-30 | $11.83 | $12.01 | $11.78 | $11.94 | $11.94 | 8,186,937 |
| 2023-01-27 | $11.90 | $12.09 | $11.82 | $11.89 | $11.89 | 9,864,495 |
| 2023-01-26 | $11.56 | $11.66 | $11.47 | $11.64 | $11.64 | 5,423,381 |
| 2023-01-25 | $11.58 | $11.67 | $11.41 | $11.64 | $11.64 | 7,145,238 |
| 2023-01-24 | $11.76 | $11.79 | $11.58 | $11.60 | $11.60 | 5,518,540 |
| 2023-01-23 | $11.62 | $11.85 | $11.58 | $11.82 | $11.82 | 7,245,567 |
| 2023-01-20 | $11.50 | $11.63 | $11.34 | $11.60 | $11.60 | 7,878,317 |
| 2023-01-19 | $11.40 | $11.67 | $11.26 | $11.52 | $11.52 | 9,961,315 |
| 2023-01-18 | $11.82 | $11.85 | $11.38 | $11.47 | $11.47 | 10,629,034 |
| 2023-01-17 | $11.50 | $11.86 | $11.50 | $11.84 | $11.84 | 9,489,626 |
| 2023-01-13 | $11.58 | $11.61 | $11.43 | $11.54 | $11.54 | 14,142,627 |
| 2023-01-12 | $11.76 | $11.83 | $11.59 | $11.66 | $11.66 | 12,017,744 |
| 2023-01-11 | $11.84 | $11.87 | $11.36 | $11.77 | $11.77 | 13,306,777 |
| 2023-01-10 | $12.00 | $12.03 | $11.76 | $11.84 | $11.84 | 7,872,549 |
| 2023-01-09 | $12.12 | $12.19 | $11.98 | $12.01 | $12.01 | 12,884,491 |
| 2023-01-06 | $11.92 | $12.11 | $11.80 | $12.10 | $12.10 | 7,879,740 |
| 2023-01-05 | $11.67 | $11.88 | $11.50 | $11.84 | $11.84 | 9,215,505 |
| 2023-01-04 | $11.50 | $11.78 | $11.43 | $11.75 | $11.75 | 10,617,547 |
| 2023-01-03 | $11.19 | $11.47 | $11.19 | $11.38 | $11.38 | 10,148,279 |
| 2022-12-30 | $11.09 | $11.18 | $10.96 | $11.13 | $11.13 | 6,587,990 |
| 2022-12-29 | $10.87 | $11.22 | $10.87 | $11.13 | $11.13 | 6,404,752 |
| 2022-12-28 | $11.04 | $11.13 | $10.85 | $10.92 | $10.92 | 5,431,389 |
| 2022-12-27 | $11.03 | $11.08 | $10.94 | $11.04 | $11.04 | 4,498,096 |
| 2022-12-23 | $10.72 | $11.03 | $10.71 | $11.01 | $11.01 | 6,653,827 |
| 2022-12-22 | $10.80 | $10.81 | $10.56 | $10.75 | $10.75 | 5,754,598 |
| 2022-12-21 | $10.85 | $10.97 | $10.82 | $10.85 | $10.85 | 5,545,438 |
| 2022-12-20 | $10.98 | $11.01 | $10.73 | $10.74 | $10.74 | 7,303,757 |
| 2022-12-19 | $10.95 | $11.14 | $10.87 | $10.91 | $10.91 | 9,274,721 |
| 2022-12-16 | $11.08 | $11.10 | $10.89 | $10.96 | $10.96 | 25,123,120 |
| 2022-12-15 | $11.26 | $11.34 | $11.13 | $11.14 | $11.14 | 6,480,278 |
| 2022-12-14 | $11.29 | $11.43 | $11.21 | $11.32 | $11.32 | 7,602,847 |
| 2022-12-13 | $11.35 | $11.45 | $11.27 | $11.34 | $11.34 | 12,107,375 |
| 2022-12-12 | $10.76 | $11.17 | $10.72 | $11.14 | $11.14 | 7,392,537 |
| 2022-12-09 | $10.96 | $11.05 | $10.77 | $10.78 | $10.78 | 5,832,645 |
| 2022-12-08 | $10.90 | $11.00 | $10.82 | $10.96 | $10.96 | 6,748,277 |
| 2022-12-07 | $10.93 | $10.99 | $10.84 | $10.90 | $10.90 | 5,676,843 |
| 2022-12-06 | $10.90 | $11.00 | $10.77 | $10.93 | $10.93 | 6,247,793 |
| 2022-12-05 | $11.14 | $11.14 | $10.85 | $10.92 | $10.92 | 5,101,678 |
| 2022-12-02 | $11.18 | $11.23 | $11.10 | $11.17 | $11.17 | 4,142,101 |
| 2022-12-01 | $11.04 | $11.26 | $10.96 | $11.24 | $11.24 | 9,302,749 |
| 2022-11-30 | $11.12 | $11.14 | $10.74 | $11.03 | $11.03 | 19,675,187 |
| 2022-11-29 | $11.11 | $11.20 | $11.00 | $11.18 | $11.18 | 7,462,758 |
| 2022-11-28 | $11.12 | $11.17 | $10.98 | $11.06 | $11.06 | 19,132,957 |
| 2022-11-25 | $11.01 | $11.14 | $10.90 | $11.14 | $11.14 | 5,012,070 |
| 2022-11-23 | $10.98 | $11.08 | $10.89 | $11.02 | $11.02 | 5,009,648 |
| 2022-11-22 | $10.94 | $11.10 | $10.94 | $11.07 | $11.07 | 8,322,679 |
| 2022-11-21 | $11.01 | $11.13 | $10.86 | $11.09 | $10.97 | 7,282,368 |
| 2022-11-18 | $11.01 | $11.04 | $10.87 | $11.00 | $10.88 | 7,382,368 |
| 2022-11-17 | $10.90 | $11.01 | $10.84 | $10.96 | $10.84 | 6,425,743 |
| 2022-11-16 | $11.27 | $11.35 | $10.98 | $11.08 | $10.96 | 24,691,896 |
| 2022-11-15 | $11.66 | $11.84 | $11.27 | $11.32 | $11.20 | 6,594,697 |
| 2022-11-14 | $11.40 | $11.70 | $11.31 | $11.56 | $11.44 | 12,861,518 |
| 2022-11-11 | $11.37 | $11.53 | $11.19 | $11.44 | $11.32 | 8,520,692 |
| 2022-11-10 | $11.15 | $11.43 | $11.05 | $11.34 | $11.22 | 9,749,271 |
| 2022-11-09 | $11.04 | $11.04 | $10.82 | $10.83 | $10.71 | 8,277,651 |
| 2022-11-08 | $11.01 | $11.30 | $10.75 | $11.10 | $10.98 | 14,810,274 |
| 2022-11-07 | $10.34 | $11.43 | $10.26 | $10.97 | $10.85 | 29,900,261 |
| 2022-11-04 | $9.75 | $9.88 | $9.53 | $9.70 | $9.60 | 11,510,275 |
| 2022-11-03 | $9.94 | $9.95 | $9.65 | $9.67 | $9.57 | 8,032,998 |
| 2022-11-02 | $10.20 | $10.32 | $10.05 | $10.07 | $9.96 | 7,387,160 |
| 2022-11-01 | $10.19 | $10.31 | $10.07 | $10.25 | $10.14 | 7,648,992 |
| 2022-10-31 | $10.02 | $10.16 | $9.98 | $10.13 | $10.02 | 9,832,884 |
| 2022-10-28 | $9.93 | $10.19 | $9.90 | $10.07 | $9.96 | 7,309,568 |
| 2022-10-27 | $9.98 | $10.07 | $9.86 | $9.87 | $9.76 | 6,076,142 |
| 2022-10-26 | $9.84 | $10.00 | $9.81 | $9.97 | $9.86 | 7,389,741 |
| 2022-10-25 | $9.48 | $9.80 | $9.47 | $9.78 | $9.68 | 12,139,699 |
| 2022-10-24 | $9.44 | $9.57 | $9.36 | $9.53 | $9.43 | 5,641,906 |
| 2022-10-21 | $9.28 | $9.44 | $9.14 | $9.38 | $9.28 | 5,951,014 |
| 2022-10-20 | $9.39 | $9.50 | $9.30 | $9.34 | $9.24 | 4,399,931 |
| 2022-10-19 | $9.55 | $9.56 | $9.23 | $9.38 | $9.28 | 6,586,848 |
| 2022-10-18 | $9.70 | $9.79 | $9.58 | $9.61 | $9.51 | 6,872,539 |
| 2022-10-17 | $9.65 | $9.71 | $9.52 | $9.61 | $9.51 | 6,076,935 |
| 2022-10-14 | $9.71 | $9.72 | $9.51 | $9.55 | $9.55 | 7,500,764 |
| 2022-10-13 | $9.31 | $9.82 | $9.24 | $9.65 | $9.65 | 12,586,348 |
| 2022-10-12 | $9.40 | $9.68 | $9.26 | $9.39 | $9.39 | 10,263,206 |
| 2022-10-11 | $8.74 | $9.60 | $8.73 | $9.39 | $9.39 | 25,031,915 |
| 2022-10-10 | $8.82 | $8.87 | $8.72 | $8.75 | $8.75 | 10,426,575 |
| 2022-10-07 | $8.90 | $8.90 | $8.67 | $8.74 | $8.74 | 8,055,654 |
| 2022-10-06 | $9.11 | $9.15 | $8.88 | $8.94 | $8.94 | 7,022,795 |
| 2022-10-05 | $9.02 | $9.24 | $8.98 | $9.18 | $9.18 | 6,141,515 |
| 2022-10-04 | $8.79 | $9.21 | $8.79 | $9.21 | $9.21 | 8,796,084 |
| 2022-10-03 | $8.61 | $8.79 | $8.46 | $8.72 | $8.72 | 12,861,189 |
| 2022-09-30 | $8.62 | $8.81 | $8.50 | $8.52 | $8.52 | 8,197,479 |
| 2022-09-29 | $8.62 | $8.68 | $8.45 | $8.60 | $8.60 | 8,143,256 |
| 2022-09-28 | $8.56 | $8.75 | $8.50 | $8.73 | $8.73 | 11,402,659 |
| 2022-09-27 | $8.60 | $8.76 | $8.42 | $8.48 | $8.48 | 10,597,969 |
| 2022-09-26 | $8.57 | $8.66 | $8.48 | $8.53 | $8.53 | 15,122,315 |
| 2022-09-23 | $8.86 | $8.87 | $8.43 | $8.69 | $8.69 | 12,430,240 |
| 2022-09-22 | $9.01 | $9.06 | $8.82 | $8.94 | $8.94 | 8,932,492 |
| 2022-09-21 | $9.19 | $9.46 | $9.03 | $9.04 | $9.04 | 11,299,685 |
| 2022-09-20 | $9.23 | $9.23 | $9.03 | $9.04 | $9.04 | 8,211,114 |
| 2022-09-19 | $9.22 | $9.34 | $9.18 | $9.29 | $9.29 | 8,425,309 |
| 2022-09-16 | $9.55 | $9.55 | $9.22 | $9.30 | $9.30 | 19,553,781 |
| 2022-09-15 | $9.42 | $9.71 | $9.42 | $9.55 | $9.55 | 9,464,513 |
| 2022-09-14 | $9.52 | $9.62 | $9.35 | $9.43 | $9.43 | 8,905,527 |
| 2022-09-13 | $9.90 | $9.92 | $9.49 | $9.49 | $9.49 | 8,877,986 |
| 2022-09-12 | $9.94 | $10.20 | $9.94 | $10.11 | $10.11 | 7,800,440 |
| 2022-09-09 | $9.76 | $9.93 | $9.72 | $9.88 | $9.88 | 6,717,730 |
| 2022-09-08 | $9.67 | $9.75 | $9.56 | $9.68 | $9.68 | 10,656,885 |
| 2022-09-07 | $9.35 | $9.80 | $9.35 | $9.72 | $9.72 | 15,230,645 |
| 2022-09-06 | $9.49 | $9.49 | $9.32 | $9.41 | $9.41 | 10,132,974 |
| 2022-09-02 | $9.69 | $9.69 | $9.42 | $9.45 | $9.45 | 10,155,802 |
| 2022-09-01 | $9.54 | $9.60 | $9.32 | $9.57 | $9.57 | 10,137,401 |
| 2022-08-31 | $9.71 | $9.83 | $9.53 | $9.55 | $9.55 | 18,112,126 |
| 2022-08-30 | $9.87 | $9.93 | $9.66 | $9.70 | $9.70 | 8,539,404 |
| 2022-08-29 | $9.80 | $9.90 | $9.65 | $9.87 | $9.87 | 16,592,467 |
| 2022-08-26 | $10.22 | $10.23 | $9.86 | $9.88 | $9.88 | 6,601,806 |
| 2022-08-25 | $10.16 | $10.21 | $10.06 | $10.17 | $10.17 | 6,594,800 |
| 2022-08-24 | $10.15 | $10.23 | $9.99 | $10.16 | $10.16 | 5,065,486 |
| 2022-08-23 | $10.21 | $10.33 | $10.11 | $10.15 | $10.15 | 8,615,212 |
| 2022-08-22 | $10.50 | $10.51 | $10.31 | $10.35 | $10.23 | 5,915,890 |
| 2022-08-19 | $10.52 | $10.64 | $10.50 | $10.57 | $10.45 | 5,708,303 |
| 2022-08-18 | $10.75 | $10.75 | $10.50 | $10.59 | $10.47 | 5,060,301 |
| 2022-08-17 | $10.99 | $10.99 | $10.54 | $10.75 | $10.62 | 19,975,544 |
| 2022-08-16 | $11.14 | $11.16 | $10.97 | $11.04 | $10.91 | 6,588,864 |
| 2022-08-15 | $11.00 | $11.22 | $10.95 | $11.11 | $10.98 | 9,650,325 |
| 2022-08-12 | $11.03 | $11.15 | $10.96 | $11.13 | $11.00 | 9,314,799 |
| 2022-08-11 | $10.71 | $11.11 | $10.71 | $10.96 | $10.83 | 11,671,790 |
| 2022-08-10 | $10.52 | $10.96 | $10.48 | $10.77 | $10.64 | 13,906,029 |
| 2022-08-09 | $10.03 | $10.50 | $9.87 | $10.46 | $10.34 | 14,504,366 |
| 2022-08-08 | $10.18 | $10.62 | $10.02 | $10.09 | $9.97 | 42,500,198 |
| 2022-08-05 | $9.57 | $9.76 | $9.46 | $9.73 | $9.62 | 16,007,647 |
| 2022-08-04 | $9.73 | $9.83 | $9.61 | $9.62 | $9.51 | 9,883,465 |
| 2022-08-03 | $9.73 | $9.77 | $9.66 | $9.75 | $9.64 | 8,913,342 |
| 2022-08-02 | $9.66 | $9.80 | $9.63 | $9.71 | $9.60 | 9,753,200 |
| 2022-08-01 | $9.68 | $9.78 | $9.57 | $9.66 | $9.55 | 9,739,032 |
| 2022-07-29 | $9.78 | $9.84 | $9.60 | $9.69 | $9.58 | 12,985,805 |
| 2022-07-28 | $10.00 | $10.07 | $9.64 | $9.78 | $9.67 | 14,335,691 |
| 2022-07-27 | $9.93 | $10.13 | $9.80 | $10.07 | $9.95 | 14,351,119 |
| 2022-07-26 | $9.69 | $9.97 | $9.68 | $9.92 | $9.80 | 13,922,485 |
| 2022-07-25 | $9.60 | $9.84 | $9.45 | $9.74 | $9.63 | 37,913,775 |
| 2022-07-22 | $9.96 | $10.02 | $9.45 | $9.55 | $9.44 | 15,392,495 |
| 2022-07-21 | $9.97 | $9.99 | $9.79 | $9.88 | $9.76 | 8,530,669 |
| 2022-07-20 | $10.06 | $10.23 | $9.91 | $9.97 | $9.85 | 11,771,884 |
| 2022-07-19 | $9.90 | $10.18 | $9.90 | $10.07 | $9.95 | 14,005,721 |
| 2022-07-18 | $9.98 | $10.21 | $9.81 | $9.83 | $9.72 | 11,776,332 |
| 2022-07-15 | $9.99 | $10.02 | $9.67 | $9.85 | $9.73 | 9,740,599 |
| 2022-07-14 | $9.82 | $9.88 | $9.68 | $9.85 | $9.73 | 9,753,706 |
| 2022-07-13 | $10.14 | $10.19 | $9.90 | $9.98 | $9.86 | 8,601,085 |
| 2022-07-12 | $10.01 | $10.33 | $9.96 | $10.22 | $10.10 | 9,396,015 |
| 2022-07-11 | $10.22 | $10.24 | $10.03 | $10.05 | $9.93 | 10,207,280 |
| 2022-07-08 | $10.45 | $10.59 | $10.28 | $10.35 | $10.23 | 6,106,571 |
| 2022-07-07 | $10.29 | $10.51 | $10.29 | $10.42 | $10.30 | 5,939,102 |
| 2022-07-06 | $10.48 | $10.54 | $10.14 | $10.30 | $10.18 | 7,775,115 |
| 2022-07-05 | $10.50 | $10.54 | $10.25 | $10.50 | $10.38 | 6,803,209 |
| 2022-07-01 | $10.45 | $10.74 | $10.28 | $10.71 | $10.58 | 6,541,915 |
| 2022-06-30 | $10.65 | $10.66 | $10.40 | $10.47 | $10.35 | 9,991,600 |
| 2022-06-29 | $10.94 | $10.95 | $10.70 | $10.81 | $10.68 | 6,399,681 |
| 2022-06-28 | $11.08 | $11.27 | $10.90 | $10.90 | $10.77 | 7,025,108 |
| 2022-06-27 | $10.94 | $11.15 | $10.89 | $11.07 | $10.94 | 8,283,455 |
| 2022-06-24 | $10.79 | $11.03 | $10.76 | $10.96 | $10.83 | 11,834,003 |
| 2022-06-23 | $10.64 | $10.75 | $10.53 | $10.73 | $10.60 | 7,488,168 |
| 2022-06-22 | $10.51 | $10.78 | $10.44 | $10.63 | $10.51 | 7,762,780 |
| 2022-06-21 | $10.59 | $10.73 | $10.50 | $10.60 | $10.48 | 11,736,261 |
| 2022-06-17 | $10.30 | $10.53 | $10.21 | $10.46 | $10.34 | 16,942,039 |
| 2022-06-16 | $10.50 | $10.52 | $10.21 | $10.28 | $10.16 | 9,519,912 |
| 2022-06-15 | $10.40 | $10.86 | $10.40 | $10.70 | $10.57 | 12,150,049 |
| 2022-06-14 | $10.73 | $10.79 | $10.21 | $10.32 | $10.20 | 15,409,250 |
| 2022-06-13 | $10.95 | $11.07 | $10.66 | $10.77 | $10.64 | 13,855,807 |
| 2022-06-10 | $11.43 | $11.46 | $11.14 | $11.20 | $11.07 | 8,021,315 |
| 2022-06-09 | $11.86 | $11.88 | $11.61 | $11.62 | $11.48 | 6,637,206 |
| 2022-06-08 | $11.80 | $11.93 | $11.76 | $11.86 | $11.72 | 6,919,390 |
| 2022-06-07 | $11.78 | $11.90 | $11.68 | $11.89 | $11.75 | 7,785,745 |
| 2022-06-06 | $11.76 | $11.90 | $11.70 | $11.77 | $11.63 | 7,119,699 |
| 2022-06-03 | $12.05 | $12.11 | $11.68 | $11.71 | $11.57 | 8,072,145 |
| 2022-06-02 | $12.09 | $12.13 | $11.77 | $12.11 | $11.97 | 7,111,338 |
| 2022-06-01 | $12.33 | $12.38 | $11.89 | $12.07 | $11.93 | 8,690,429 |
| 2022-05-31 | $12.19 | $12.35 | $11.94 | $12.27 | $12.13 | 19,551,712 |
| 2022-05-27 | $11.98 | $12.25 | $11.97 | $12.25 | $12.11 | 12,015,700 |
| 2022-05-26 | $11.84 | $12.08 | $11.84 | $12.01 | $11.87 | 8,866,050 |
| 2022-05-25 | $11.50 | $11.86 | $11.42 | $11.84 | $11.70 | 9,479,878 |
| 2022-05-24 | $11.71 | $11.71 | $11.26 | $11.53 | $11.40 | 10,714,238 |
| 2022-05-23 | $11.74 | $11.93 | $11.51 | $11.63 | $11.49 | 9,530,549 |
| 2022-05-20 | $11.77 | $11.92 | $11.61 | $11.80 | $11.54 | 13,834,144 |
| 2022-05-19 | $11.13 | $11.82 | $11.06 | $11.69 | $11.44 | 12,090,267 |
| 2022-05-18 | $11.45 | $11.57 | $11.19 | $11.27 | $11.02 | 10,916,528 |
| 2022-05-17 | $11.16 | $11.53 | $11.16 | $11.47 | $11.22 | 9,901,125 |
| 2022-05-16 | $11.05 | $11.24 | $10.98 | $11.14 | $10.90 | 8,598,201 |
| 2022-05-13 | $10.83 | $11.15 | $10.79 | $11.08 | $10.84 | 10,972,552 |
| 2022-05-12 | $10.41 | $10.88 | $10.38 | $10.85 | $10.61 | 21,655,489 |
| 2022-05-11 | $10.43 | $10.74 | $10.37 | $10.39 | $10.16 | 17,018,581 |
| 2022-05-10 | $10.38 | $10.55 | $10.14 | $10.46 | $10.23 | 19,772,688 |
| 2022-05-09 | $10.13 | $10.94 | $10.13 | $10.48 | $10.25 | 25,016,754 |
| 2022-05-06 | $10.04 | $10.05 | $9.76 | $9.95 | $9.73 | 20,263,081 |
| 2022-05-05 | $10.45 | $10.50 | $9.88 | $10.05 | $9.83 | 17,092,850 |
| 2022-05-04 | $10.39 | $10.53 | $10.07 | $10.52 | $10.29 | 16,585,243 |
| 2022-05-03 | $10.24 | $10.46 | $10.12 | $10.40 | $10.17 | 12,806,818 |
| 2022-05-02 | $10.35 | $10.45 | $10.03 | $10.21 | $9.99 | 13,070,841 |
| 2022-04-29 | $10.45 | $10.61 | $10.27 | $10.33 | $10.11 | 13,224,522 |
| 2022-04-28 | $10.38 | $10.54 | $10.26 | $10.49 | $10.26 | 12,178,641 |
| 2022-04-27 | $10.32 | $10.49 | $10.18 | $10.36 | $10.13 | 9,515,173 |
| 2022-04-26 | $10.32 | $10.50 | $10.25 | $10.29 | $10.07 | 14,306,614 |
| 2022-04-25 | $10.23 | $10.45 | $10.02 | $10.39 | $10.16 | 12,714,980 |
| 2022-04-22 | $10.68 | $10.68 | $10.27 | $10.28 | $10.06 | 9,837,363 |
| 2022-04-21 | $10.88 | $10.99 | $10.62 | $10.65 | $10.42 | 8,632,547 |
| 2022-04-20 | $10.88 | $11.02 | $10.74 | $10.84 | $10.60 | 7,801,084 |
| 2022-04-19 | $10.72 | $11.00 | $10.67 | $10.92 | $10.68 | 8,583,138 |
| 2022-04-18 | $10.94 | $10.98 | $10.64 | $10.71 | $10.48 | 8,772,542 |
| 2022-04-14 | $10.99 | $11.12 | $10.94 | $10.96 | $10.72 | 9,283,478 |
| 2022-04-13 | $10.71 | $11.03 | $10.67 | $10.99 | $10.75 | 11,022,973 |
| 2022-04-12 | $10.72 | $10.80 | $10.63 | $10.67 | $10.44 | 7,330,089 |
| 2022-04-11 | $11.00 | $11.02 | $10.64 | $10.70 | $10.47 | 17,818,741 |
| 2022-04-08 | $10.80 | $11.10 | $10.62 | $11.04 | $10.80 | 14,248,594 |
| 2022-04-07 | $10.66 | $10.85 | $10.52 | $10.81 | $10.57 | 13,285,987 |
| 2022-04-06 | $10.58 | $10.71 | $10.48 | $10.69 | $10.46 | 9,288,648 |
| 2022-04-05 | $10.78 | $11.03 | $10.66 | $10.67 | $10.44 | 10,404,487 |
| 2022-04-04 | $10.82 | $11.02 | $10.76 | $10.85 | $10.61 | 11,974,102 |
| 2022-04-01 | $10.96 | $10.96 | $10.65 | $10.82 | $10.58 | 9,680,073 |
| 2022-03-31 | $11.00 | $11.10 | $10.87 | $10.88 | $10.64 | 12,868,197 |
| 2022-03-30 | $11.11 | $11.30 | $10.96 | $10.99 | $10.75 | 9,237,077 |
| 2022-03-29 | $10.93 | $11.22 | $10.93 | $11.18 | $10.94 | 9,505,774 |
| 2022-03-28 | $11.15 | $11.18 | $10.77 | $10.90 | $10.66 | 14,836,743 |
| 2022-03-25 | $10.97 | $11.21 | $10.90 | $11.19 | $10.95 | 15,705,350 |
| 2022-03-24 | $10.93 | $11.01 | $10.77 | $10.95 | $10.71 | 10,573,720 |
| 2022-03-23 | $10.74 | $11.08 | $10.71 | $10.88 | $10.64 | 13,595,653 |
| 2022-03-22 | $10.81 | $10.97 | $10.76 | $10.85 | $10.61 | 16,670,683 |
| 2022-03-21 | $10.58 | $10.90 | $10.58 | $10.77 | $10.54 | 10,684,357 |
| 2022-03-18 | $10.51 | $10.69 | $10.50 | $10.66 | $10.43 | 28,465,917 |
| 2022-03-17 | $10.26 | $10.74 | $10.15 | $10.64 | $10.41 | 10,923,676 |
| 2022-03-16 | $10.11 | $10.50 | $10.10 | $10.39 | $10.16 | 13,115,886 |
| 2022-03-15 | $9.80 | $10.00 | $9.77 | $9.96 | $9.74 | 13,785,194 |
| 2022-03-14 | $10.16 | $10.27 | $9.66 | $9.81 | $9.60 | 12,181,024 |
| 2022-03-11 | $10.15 | $10.34 | $10.01 | $10.02 | $9.80 | 12,790,085 |
| 2022-03-10 | $10.06 | $10.27 | $9.90 | $10.12 | $9.90 | 12,209,851 |
| 2022-03-09 | $10.12 | $10.47 | $10.09 | $10.28 | $10.06 | 19,859,204 |
| 2022-03-08 | $9.88 | $10.12 | $9.82 | $9.95 | $9.73 | 22,455,455 |
| 2022-03-07 | $10.00 | $10.12 | $9.84 | $9.88 | $9.66 | 18,322,322 |
| 2022-03-04 | $10.13 | $10.29 | $9.92 | $10.20 | $9.98 | 24,556,863 |
| 2022-03-03 | $10.41 | $10.46 | $9.91 | $10.41 | $10.18 | 22,865,170 |
| 2022-03-02 | $10.14 | $10.54 | $10.12 | $10.48 | $10.25 | 23,815,665 |
| 2022-03-01 | $11.16 | $11.18 | $9.68 | $10.15 | $9.93 | 62,880,439 |
| 2022-02-28 | $13.72 | $13.74 | $10.88 | $11.01 | $10.77 | 62,957,122 |
| 2022-02-25 | $14.03 | $14.64 | $14.01 | $14.54 | $14.22 | 15,832,378 |
| 2022-02-24 | $13.86 | $13.98 | $13.67 | $13.93 | $13.63 | 14,796,170 |
| 2022-02-23 | $14.55 | $14.60 | $14.28 | $14.32 | $14.01 | 10,564,057 |
| 2022-02-22 | $14.56 | $14.74 | $14.47 | $14.55 | $14.11 | 8,355,906 |
| 2022-02-18 | $14.73 | $14.90 | $14.60 | $14.71 | $14.27 | 9,801,132 |
| 2022-02-17 | $15.19 | $15.20 | $14.79 | $14.83 | $14.39 | 7,788,028 |
| 2022-02-16 | $15.31 | $15.51 | $15.22 | $15.25 | $14.79 | 7,994,109 |
| 2022-02-15 | $15.03 | $15.34 | $14.97 | $15.32 | $14.86 | 7,562,480 |
| 2022-02-14 | $15.20 | $15.24 | $14.88 | $15.03 | $14.58 | 6,512,297 |
| 2022-02-11 | $15.22 | $15.46 | $15.12 | $15.17 | $14.72 | 10,322,160 |
| 2022-02-10 | $15.34 | $15.58 | $15.32 | $15.37 | $14.91 | 8,700,675 |
| 2022-02-09 | $15.27 | $15.60 | $15.27 | $15.40 | $14.94 | 6,509,220 |
| 2022-02-08 | $15.25 | $15.32 | $15.00 | $15.22 | $14.76 | 7,285,351 |
| 2022-02-07 | $15.26 | $15.40 | $15.15 | $15.26 | $14.80 | 6,349,589 |
| 2022-02-04 | $15.05 | $15.24 | $14.94 | $15.13 | $14.68 | 7,474,167 |
| 2022-02-03 | $15.20 | $15.31 | $15.06 | $15.13 | $14.68 | 7,714,257 |
| 2022-02-02 | $14.99 | $15.33 | $14.73 | $15.30 | $14.84 | 10,391,526 |
| 2022-02-01 | $14.97 | $15.14 | $14.83 | $15.07 | $14.62 | 9,073,334 |
| 2022-01-31 | $14.50 | $15.07 | $14.48 | $14.97 | $14.52 | 15,357,036 |
| 2022-01-28 | $14.55 | $14.63 | $14.32 | $14.63 | $14.19 | 7,927,009 |
| 2022-01-27 | $14.70 | $14.88 | $14.52 | $14.59 | $14.15 | 7,421,986 |
| 2022-01-26 | $14.66 | $14.86 | $14.50 | $14.62 | $14.18 | 7,295,048 |
| 2022-01-25 | $14.32 | $14.81 | $14.18 | $14.68 | $14.24 | 10,865,359 |
| 2022-01-24 | $14.44 | $14.48 | $13.96 | $14.36 | $13.93 | 10,778,032 |
| 2022-01-21 | $14.55 | $14.77 | $14.51 | $14.53 | $14.10 | 11,208,650 |
| 2022-01-20 | $14.65 | $14.88 | $14.57 | $14.64 | $14.20 | 8,441,738 |
| 2022-01-19 | $15.05 | $15.13 | $14.70 | $14.72 | $14.28 | 7,254,704 |
| 2022-01-18 | $15.16 | $15.30 | $15.02 | $15.06 | $14.61 | 7,633,767 |
| 2022-01-14 | $14.90 | $15.26 | $14.86 | $15.22 | $14.76 | 5,773,965 |
| 2022-01-13 | $15.20 | $15.20 | $15.00 | $15.02 | $14.57 | 7,536,190 |
| 2022-01-12 | $15.31 | $15.32 | $15.13 | $15.17 | $14.72 | 7,871,289 |
| 2022-01-11 | $14.99 | $15.34 | $14.92 | $15.32 | $14.86 | 10,024,699 |
| 2022-01-10 | $14.77 | $15.01 | $14.58 | $15.01 | $14.56 | 13,554,165 |
| 2022-01-07 | $14.54 | $14.75 | $14.50 | $14.74 | $14.30 | 9,544,622 |
| 2022-01-06 | $14.56 | $14.62 | $14.29 | $14.50 | $14.07 | 10,487,508 |
| 2022-01-05 | $14.46 | $14.73 | $14.41 | $14.44 | $14.01 | 11,165,456 |
| 2022-01-04 | $14.28 | $14.46 | $14.23 | $14.37 | $13.94 | 12,555,359 |
| 2022-01-03 | $13.60 | $14.30 | $13.52 | $14.21 | $13.79 | 11,968,967 |
| 2021-12-31 | $13.60 | $13.71 | $13.52 | $13.53 | $13.13 | 5,362,326 |
| 2021-12-30 | $13.51 | $13.75 | $13.51 | $13.55 | $13.14 | 8,741,792 |
| 2021-12-29 | $13.56 | $13.66 | $13.50 | $13.56 | $13.15 | 9,130,830 |
| 2021-12-28 | $13.60 | $13.71 | $13.55 | $13.64 | $13.23 | 8,874,565 |
| 2021-12-27 | $13.62 | $13.80 | $13.56 | $13.67 | $13.26 | 11,436,631 |
| 2021-12-23 | $13.31 | $13.71 | $13.26 | $13.63 | $13.22 | 10,509,160 |
| 2021-12-22 | $13.04 | $13.33 | $13.01 | $13.25 | $12.85 | 9,021,301 |
| 2021-12-21 | $12.97 | $13.20 | $12.88 | $13.09 | $12.70 | 14,220,566 |
| 2021-12-20 | $12.87 | $12.91 | $12.54 | $12.76 | $12.38 | 9,329,841 |
| 2021-12-17 | $13.11 | $13.18 | $12.84 | $13.03 | $12.64 | 18,101,741 |
| 2021-12-16 | $12.87 | $13.20 | $12.82 | $13.02 | $12.63 | 9,422,017 |
| 2021-12-15 | $12.77 | $12.82 | $12.59 | $12.69 | $12.31 | 8,134,993 |
| 2021-12-14 | $12.55 | $13.15 | $12.55 | $12.81 | $12.43 | 10,534,546 |
| 2021-12-13 | $12.60 | $12.73 | $12.40 | $12.55 | $12.17 | 9,787,249 |
| 2021-12-10 | $12.62 | $12.92 | $12.57 | $12.70 | $12.32 | 8,719,934 |
| 2021-12-09 | $12.41 | $12.77 | $12.40 | $12.59 | $12.21 | 12,819,531 |
| 2021-12-08 | $12.47 | $12.52 | $12.38 | $12.43 | $12.06 | 7,675,307 |
| 2021-12-07 | $12.40 | $12.52 | $12.36 | $12.40 | $12.03 | 8,304,688 |
| 2021-12-06 | $12.30 | $12.61 | $12.26 | $12.44 | $12.07 | 12,643,265 |
| 2021-12-03 | $12.23 | $12.29 | $12.08 | $12.20 | $11.84 | 8,354,357 |
| 2021-12-02 | $12.12 | $12.36 | $11.96 | $12.20 | $11.84 | 11,966,963 |
| 2021-12-01 | $12.42 | $12.53 | $12.07 | $12.09 | $11.73 | 10,387,626 |
| 2021-11-30 | $12.47 | $12.59 | $12.23 | $12.31 | $11.94 | 20,023,625 |
| 2021-11-29 | $12.87 | $12.90 | $12.47 | $12.52 | $12.15 | 14,656,457 |
| 2021-11-26 | $12.85 | $12.89 | $12.57 | $12.75 | $12.37 | 11,436,003 |
| 2021-11-24 | $13.10 | $13.14 | $12.95 | $13.05 | $12.66 | 11,324,131 |
| 2021-11-23 | $13.19 | $13.29 | $13.09 | $13.16 | $12.77 | 7,892,193 |
| 2021-11-22 | $13.03 | $13.28 | $12.90 | $13.12 | $12.73 | 17,542,096 |
| 2021-11-19 | $13.33 | $13.37 | $13.08 | $13.08 | $12.58 | 10,766,111 |
| 2021-11-18 | $13.62 | $13.66 | $13.29 | $13.39 | $12.88 | 9,803,272 |
| 2021-11-17 | $13.89 | $13.97 | $13.64 | $13.65 | $13.13 | 11,916,795 |
| 2021-11-16 | $13.97 | $13.99 | $13.73 | $13.88 | $13.35 | 11,341,075 |
| 2021-11-15 | $14.16 | $14.17 | $13.87 | $13.90 | $13.37 | 12,551,509 |
| 2021-11-12 | $14.45 | $14.51 | $14.07 | $14.11 | $13.57 | 9,504,506 |
| 2021-11-11 | $14.54 | $14.65 | $14.42 | $14.46 | $13.91 | 6,687,463 |
| 2021-11-10 | $14.46 | $14.75 | $14.38 | $14.54 | $13.99 | 10,138,966 |
| 2021-11-09 | $14.72 | $14.74 | $14.41 | $14.57 | $14.02 | 11,004,978 |
| 2021-11-08 | $14.42 | $14.87 | $14.25 | $14.68 | $14.12 | 18,855,184 |
| 2021-11-05 | $13.75 | $13.99 | $13.48 | $13.73 | $13.21 | 13,090,834 |
| 2021-11-04 | $13.83 | $13.88 | $13.51 | $13.68 | $13.16 | 6,797,778 |
| 2021-11-03 | $13.80 | $13.96 | $13.72 | $13.90 | $13.37 | 6,325,816 |
| 2021-11-02 | $13.84 | $13.94 | $13.62 | $13.83 | $13.30 | 7,490,741 |
| 2021-11-01 | $13.37 | $13.94 | $13.37 | $13.82 | $13.30 | 7,384,757 |
| 2021-10-29 | $13.33 | $13.39 | $13.23 | $13.35 | $12.84 | 9,017,618 |
| 2021-10-28 | $13.15 | $13.42 | $13.10 | $13.33 | $12.82 | 9,916,173 |
| 2021-10-27 | $13.47 | $13.48 | $13.09 | $13.10 | $12.60 | 13,465,337 |
| 2021-10-26 | $13.84 | $13.89 | $13.47 | $13.48 | $12.97 | 7,995,515 |
| 2021-10-25 | $13.93 | $13.94 | $13.68 | $13.80 | $13.28 | 10,332,585 |
| 2021-10-22 | $14.01 | $14.10 | $13.91 | $13.94 | $13.41 | 3,719,579 |
| 2021-10-21 | $13.90 | $14.05 | $13.81 | $14.01 | $13.48 | 4,165,570 |
| 2021-10-20 | $13.63 | $14.05 | $13.62 | $13.99 | $13.46 | 7,193,473 |
| 2021-10-19 | $13.55 | $13.63 | $13.44 | $13.57 | $13.05 | 4,969,623 |
| 2021-10-18 | $13.45 | $13.52 | $13.21 | $13.49 | $12.98 | 8,644,061 |
| 2021-10-15 | $13.64 | $13.67 | $13.43 | $13.46 | $12.95 | 5,633,097 |
| 2021-10-14 | $13.45 | $13.66 | $13.45 | $13.48 | $12.97 | 5,379,515 |
| 2021-10-13 | $13.45 | $13.56 | $13.35 | $13.37 | $12.86 | 4,642,516 |
| 2021-10-12 | $13.62 | $13.69 | $13.36 | $13.46 | $12.95 | 5,908,404 |
| 2021-10-11 | $13.64 | $13.87 | $13.59 | $13.61 | $13.09 | 5,129,209 |
| 2021-10-08 | $13.69 | $13.83 | $13.60 | $13.63 | $13.11 | 4,399,560 |
| 2021-10-07 | $13.55 | $13.81 | $13.54 | $13.63 | $13.11 | 4,881,954 |
| 2021-10-06 | $13.40 | $13.58 | $13.31 | $13.44 | $12.93 | 7,980,683 |
| 2021-10-05 | $13.35 | $13.67 | $13.32 | $13.50 | $12.99 | 8,878,609 |
| 2021-10-04 | $13.76 | $13.78 | $13.31 | $13.43 | $12.92 | 7,955,497 |
| 2021-10-01 | $13.56 | $13.73 | $13.46 | $13.60 | $13.08 | 7,078,474 |
| 2021-09-30 | $13.92 | $13.99 | $13.48 | $13.55 | $13.04 | 9,110,337 |
| 2021-09-29 | $13.68 | $13.95 | $13.61 | $13.86 | $13.33 | 4,922,154 |
| 2021-09-28 | $13.82 | $13.95 | $13.65 | $13.70 | $13.18 | 9,768,196 |
| 2021-09-27 | $13.47 | $13.88 | $13.43 | $13.82 | $13.30 | 8,620,574 |
| 2021-09-24 | $13.31 | $13.47 | $13.28 | $13.38 | $12.87 | 3,741,254 |
| 2021-09-23 | $13.30 | $13.50 | $13.22 | $13.34 | $12.83 | 6,912,852 |
| 2021-09-22 | $13.36 | $13.49 | $13.24 | $13.25 | $12.75 | 5,823,323 |
| 2021-09-21 | $13.41 | $13.55 | $13.22 | $13.28 | $12.78 | 6,044,737 |
| 2021-09-20 | $13.44 | $13.54 | $13.20 | $13.33 | $12.82 | 10,547,656 |
| 2021-09-17 | $13.55 | $13.71 | $13.51 | $13.57 | $13.05 | 22,841,214 |
| 2021-09-16 | $13.74 | $13.85 | $13.56 | $13.69 | $13.17 | 5,252,681 |
| 2021-09-15 | $13.62 | $13.78 | $13.60 | $13.73 | $13.21 | 5,965,226 |
| 2021-09-14 | $14.00 | $14.04 | $13.64 | $13.68 | $13.16 | 6,480,153 |
| 2021-09-13 | $13.85 | $14.06 | $13.78 | $13.92 | $13.39 | 9,028,215 |
| 2021-09-10 | $14.37 | $14.38 | $13.77 | $13.80 | $13.28 | 10,822,492 |
| 2021-09-09 | $14.52 | $14.52 | $14.21 | $14.29 | $13.75 | 7,198,038 |
| 2021-09-08 | $14.57 | $14.61 | $14.38 | $14.55 | $14.00 | 4,410,300 |
| 2021-09-07 | $14.86 | $14.91 | $14.55 | $14.66 | $14.10 | 5,517,652 |
| 2021-09-03 | $15.01 | $15.19 | $14.87 | $14.89 | $14.32 | 5,536,361 |
| 2021-09-02 | $14.55 | $15.14 | $14.55 | $15.13 | $14.56 | 6,633,448 |
| 2021-09-01 | $14.62 | $14.65 | $14.43 | $14.59 | $14.04 | 19,478,196 |
| 2021-08-31 | $14.35 | $14.64 | $14.32 | $14.63 | $14.07 | 10,442,635 |
| 2021-08-30 | $14.33 | $14.52 | $14.30 | $14.41 | $13.86 | 6,625,852 |
| 2021-08-27 | $14.32 | $14.47 | $14.29 | $14.37 | $13.82 | 5,343,947 |
| 2021-08-26 | $14.52 | $14.53 | $14.16 | $14.29 | $13.75 | 5,223,048 |
| 2021-08-25 | $14.58 | $14.58 | $14.40 | $14.52 | $13.97 | 5,767,486 |
| 2021-08-24 | $14.77 | $14.86 | $14.63 | $14.66 | $14.10 | 6,507,648 |
| 2021-08-23 | $14.63 | $14.89 | $14.56 | $14.76 | $14.20 | 7,145,155 |
| 2021-08-20 | $14.61 | $14.86 | $14.59 | $14.69 | $14.03 | 7,276,904 |
| 2021-08-19 | $14.65 | $14.86 | $14.62 | $14.73 | $14.07 | 6,676,482 |
| 2021-08-18 | $14.73 | $15.06 | $14.71 | $14.79 | $14.12 | 7,691,535 |
| 2021-08-17 | $14.83 | $14.87 | $14.45 | $14.77 | $14.10 | 5,207,801 |
| 2021-08-16 | $14.92 | $15.00 | $14.76 | $14.91 | $14.24 | 3,990,238 |
| 2021-08-13 | $14.97 | $15.05 | $14.85 | $14.95 | $14.28 | 3,649,306 |
| 2021-08-12 | $14.87 | $15.07 | $14.74 | $14.95 | $14.28 | 5,585,550 |
| 2021-08-11 | $15.16 | $15.16 | $14.75 | $14.82 | $14.15 | 7,793,352 |
| 2021-08-10 | $15.05 | $15.25 | $14.77 | $15.11 | $14.43 | 8,887,631 |
| 2021-08-09 | $14.67 | $15.17 | $14.43 | $15.10 | $14.42 | 15,511,811 |
| 2021-08-06 | $14.06 | $14.26 | $13.90 | $14.25 | $13.61 | 9,497,965 |
| 2021-08-05 | $13.78 | $13.94 | $13.73 | $13.93 | $13.30 | 8,143,319 |
| 2021-08-04 | $14.01 | $14.18 | $13.68 | $13.76 | $13.14 | 10,168,548 |
| 2021-08-03 | $14.24 | $14.32 | $13.89 | $14.19 | $13.55 | 4,935,701 |
| 2021-08-02 | $14.13 | $14.37 | $14.08 | $14.23 | $13.59 | 5,854,669 |
| 2021-07-30 | $14.33 | $14.43 | $13.98 | $14.07 | $13.44 | 6,903,081 |
| 2021-07-29 | $14.64 | $14.68 | $14.26 | $14.29 | $13.65 | 5,336,513 |
| 2021-07-28 | $13.87 | $14.38 | $13.83 | $14.23 | $13.59 | 6,726,949 |
| 2021-07-27 | $13.81 | $13.95 | $13.70 | $13.91 | $13.28 | 5,219,313 |
| 2021-07-26 | $13.87 | $14.06 | $13.78 | $13.84 | $13.22 | 3,965,032 |
| 2021-07-23 | $13.99 | $13.99 | $13.80 | $13.92 | $13.29 | 3,575,798 |
| 2021-07-22 | $13.96 | $13.98 | $13.77 | $13.85 | $13.23 | 4,225,563 |
| 2021-07-21 | $13.96 | $14.12 | $13.90 | $14.06 | $13.43 | 4,750,106 |
| 2021-07-20 | $13.62 | $13.97 | $13.60 | $13.89 | $13.26 | 9,471,644 |
| 2021-07-19 | $13.60 | $13.68 | $13.24 | $13.60 | $12.99 | 8,495,541 |
| 2021-07-16 | $13.87 | $13.91 | $13.74 | $13.76 | $13.14 | 4,793,928 |
| 2021-07-15 | $14.03 | $14.18 | $13.83 | $13.88 | $13.25 | 4,839,524 |
| 2021-07-14 | $13.93 | $14.16 | $13.89 | $14.07 | $13.44 | 5,894,398 |
| 2021-07-13 | $14.21 | $14.25 | $13.83 | $13.92 | $13.29 | 8,955,679 |
| 2021-07-12 | $14.19 | $14.27 | $14.05 | $14.18 | $13.54 | 4,981,195 |
| 2021-07-09 | $13.95 | $14.43 | $13.92 | $14.31 | $13.66 | 7,715,226 |
| 2021-07-08 | $13.92 | $14.00 | $13.75 | $13.78 | $13.16 | 6,935,269 |
| 2021-07-07 | $14.21 | $14.22 | $13.92 | $14.03 | $13.40 | 7,370,583 |
| 2021-07-06 | $14.71 | $14.75 | $14.17 | $14.19 | $13.55 | 7,876,931 |
| 2021-07-02 | $14.81 | $14.82 | $14.45 | $14.71 | $14.05 | 5,730,207 |
| 2021-07-01 | $14.38 | $14.77 | $14.38 | $14.75 | $14.08 | 6,228,768 |
| 2021-06-30 | $14.52 | $14.54 | $14.27 | $14.29 | $13.65 | 6,822,004 |
| 2021-06-29 | $14.38 | $14.56 | $14.31 | $14.52 | $13.87 | 5,006,666 |
| 2021-06-28 | $14.56 | $14.60 | $14.30 | $14.38 | $13.73 | 4,641,726 |
| 2021-06-25 | $14.39 | $14.63 | $14.34 | $14.57 | $13.91 | 7,602,062 |
| 2021-06-24 | $14.25 | $14.42 | $14.13 | $14.36 | $13.71 | 5,848,396 |
| 2021-06-23 | $14.28 | $14.32 | $14.11 | $14.17 | $13.53 | 4,820,753 |
| 2021-06-22 | $14.40 | $14.40 | $14.11 | $14.22 | $13.58 | 6,502,487 |
| 2021-06-21 | $14.24 | $14.38 | $14.11 | $14.35 | $13.70 | 6,775,303 |
| 2021-06-18 | $14.64 | $14.64 | $14.20 | $14.26 | $13.62 | 12,943,889 |
| 2021-06-17 | $15.13 | $15.18 | $14.60 | $14.67 | $14.01 | 12,277,867 |
| 2021-06-16 | $15.44 | $15.48 | $15.11 | $15.22 | $14.53 | 5,757,991 |
| 2021-06-15 | $15.61 | $15.68 | $15.12 | $15.30 | $14.61 | 6,926,739 |
| 2021-06-14 | $15.73 | $15.79 | $15.56 | $15.63 | $14.93 | 4,292,134 |
| 2021-06-11 | $15.76 | $15.79 | $15.63 | $15.73 | $15.02 | 4,135,734 |
| 2021-06-10 | $15.46 | $15.92 | $15.41 | $15.79 | $15.08 | 7,259,883 |
| 2021-06-09 | $15.48 | $15.56 | $15.40 | $15.45 | $14.75 | 4,976,944 |
| 2021-06-08 | $15.42 | $15.57 | $15.23 | $15.49 | $14.79 | 5,362,760 |
| 2021-06-07 | $15.39 | $15.46 | $15.27 | $15.39 | $14.70 | 5,966,929 |
| 2021-06-04 | $15.43 | $15.48 | $15.27 | $15.39 | $14.70 | 5,124,847 |
| 2021-06-03 | $15.44 | $15.54 | $15.37 | $15.41 | $14.72 | 5,189,854 |
| 2021-06-02 | $15.26 | $15.56 | $15.12 | $15.46 | $14.76 | 6,202,298 |
| 2021-06-01 | $15.26 | $15.38 | $15.16 | $15.26 | $14.57 | 5,467,991 |
| 2021-05-28 | $15.20 | $15.33 | $15.11 | $15.24 | $14.55 | 4,537,889 |
| 2021-05-27 | $15.17 | $15.27 | $15.08 | $15.14 | $14.46 | 10,649,152 |
| 2021-05-26 | $15.01 | $15.18 | $14.87 | $15.16 | $14.48 | 5,402,887 |
| 2021-05-25 | $15.32 | $15.34 | $14.93 | $14.98 | $14.30 | 7,633,696 |
| 2021-05-24 | $15.37 | $15.54 | $15.29 | $15.36 | $14.67 | 9,096,732 |
| 2021-05-21 | $15.50 | $15.65 | $15.29 | $15.31 | $14.62 | 10,763,915 |
| 2021-05-20 | $15.54 | $15.71 | $15.37 | $15.59 | $14.78 | 11,514,201 |
| 2021-05-19 | $15.95 | $15.95 | $15.45 | $15.50 | $14.70 | 11,168,039 |
| 2021-05-18 | $16.10 | $16.15 | $15.80 | $16.05 | $15.22 | 8,309,318 |
| 2021-05-17 | $15.98 | $16.29 | $15.95 | $16.15 | $15.31 | 14,821,635 |
| 2021-05-14 | $16.03 | $16.10 | $15.75 | $16.00 | $15.17 | 9,219,637 |
| 2021-05-13 | $15.56 | $16.05 | $15.55 | $15.93 | $15.10 | 10,777,580 |
| 2021-05-12 | $15.20 | $15.86 | $15.17 | $15.72 | $14.90 | 20,028,273 |
| 2021-05-11 | $14.94 | $15.50 | $14.85 | $15.14 | $14.35 | 11,072,430 |
| 2021-05-10 | $14.98 | $15.48 | $14.80 | $15.04 | $14.26 | 30,043,815 |
| 2021-05-07 | $13.82 | $14.10 | $13.78 | $14.08 | $13.35 | 12,729,327 |
| 2021-05-06 | $13.62 | $13.94 | $13.44 | $13.93 | $13.21 | 12,011,990 |
| 2021-05-05 | $13.40 | $13.70 | $13.30 | $13.64 | $12.93 | 12,021,958 |
| 2021-05-04 | $13.49 | $13.64 | $13.26 | $13.40 | $12.70 | 10,607,869 |
| 2021-05-03 | $13.26 | $13.55 | $13.19 | $13.50 | $12.80 | 6,551,907 |
| 2021-04-30 | $13.40 | $13.52 | $13.26 | $13.30 | $12.61 | 6,980,014 |
| 2021-04-29 | $13.55 | $13.66 | $13.23 | $13.36 | $12.67 | 7,950,879 |
| 2021-04-28 | $13.33 | $13.52 | $13.28 | $13.46 | $12.76 | 6,341,270 |
| 2021-04-27 | $13.52 | $13.59 | $13.19 | $13.28 | $12.59 | 17,598,887 |
| 2021-04-26 | $13.40 | $13.68 | $13.39 | $13.55 | $12.85 | 5,775,368 |
| 2021-04-23 | $13.38 | $13.46 | $13.22 | $13.36 | $12.67 | 4,872,251 |
| 2021-04-22 | $13.31 | $13.60 | $13.29 | $13.36 | $12.67 | 7,805,486 |
| 2021-04-21 | $13.05 | $13.31 | $12.99 | $13.30 | $12.61 | 7,782,000 |
| 2021-04-20 | $13.16 | $13.21 | $12.97 | $13.11 | $12.43 | 8,633,780 |
| 2021-04-19 | $13.40 | $13.53 | $13.22 | $13.25 | $12.56 | 8,939,812 |
| 2021-04-16 | $13.39 | $13.47 | $13.13 | $13.40 | $12.70 | 7,869,084 |
| 2021-04-15 | $13.22 | $13.43 | $13.15 | $13.28 | $12.59 | 7,554,514 |
| 2021-04-14 | $13.02 | $13.36 | $13.01 | $13.21 | $12.52 | 8,852,930 |
| 2021-04-13 | $13.24 | $13.30 | $12.94 | $12.97 | $12.30 | 11,636,094 |
| 2021-04-12 | $13.43 | $13.44 | $13.20 | $13.26 | $12.57 | 7,928,744 |
| 2021-04-09 | $13.30 | $13.41 | $13.21 | $13.40 | $12.70 | 9,011,368 |
| 2021-04-08 | $13.41 | $13.49 | $13.11 | $13.29 | $12.60 | 12,121,140 |
| 2021-04-07 | $13.87 | $13.88 | $13.36 | $13.39 | $12.70 | 17,606,411 |
| 2021-04-06 | $13.95 | $14.10 | $13.79 | $13.83 | $13.11 | 7,906,722 |
| 2021-04-05 | $13.92 | $14.16 | $13.86 | $14.05 | $13.32 | 7,957,570 |
| 2021-04-01 | $13.96 | $14.08 | $13.86 | $13.90 | $13.18 | 7,053,676 |
| 2021-03-31 | $14.10 | $14.28 | $13.89 | $13.97 | $13.24 | 13,875,776 |
| 2021-03-30 | $14.29 | $14.32 | $13.95 | $14.15 | $13.42 | 11,407,822 |
| 2021-03-29 | $14.27 | $14.42 | $14.17 | $14.32 | $13.58 | 6,174,160 |
| 2021-03-26 | $14.07 | $14.44 | $14.02 | $14.36 | $13.61 | 6,336,236 |
| 2021-03-25 | $14.15 | $14.15 | $13.92 | $14.02 | $13.29 | 10,229,296 |
| 2021-03-24 | $14.15 | $14.22 | $13.94 | $14.01 | $13.28 | 9,597,144 |
| 2021-03-23 | $14.75 | $14.75 | $14.12 | $14.17 | $13.43 | 8,881,196 |
| 2021-03-22 | $14.91 | $14.94 | $14.63 | $14.79 | $14.02 | 7,738,991 |
| 2021-03-19 | $14.66 | $14.88 | $14.53 | $14.78 | $14.01 | 11,373,733 |
| 2021-03-18 | $14.97 | $15.03 | $14.50 | $14.59 | $13.83 | 9,877,532 |
| 2021-03-17 | $14.43 | $15.10 | $14.42 | $15.08 | $14.30 | 10,784,529 |
| 2021-03-16 | $14.67 | $14.73 | $14.44 | $14.53 | $13.78 | 10,558,616 |
| 2021-03-15 | $14.27 | $14.69 | $14.23 | $14.67 | $13.91 | 9,915,013 |
| 2021-03-12 | $14.07 | $14.39 | $13.99 | $14.36 | $13.61 | 7,784,448 |
| 2021-03-11 | $14.13 | $14.22 | $13.92 | $14.10 | $13.37 | 8,355,305 |
| 2021-03-10 | $14.05 | $14.23 | $13.83 | $14.06 | $13.33 | 8,696,611 |
| 2021-03-09 | $13.93 | $14.22 | $13.71 | $13.91 | $13.19 | 10,908,802 |
| 2021-03-08 | $13.76 | $14.05 | $13.68 | $13.83 | $13.11 | 11,899,589 |
| 2021-03-05 | $13.69 | $13.99 | $13.36 | $13.91 | $13.19 | 13,295,277 |
| 2021-03-04 | $13.67 | $13.80 | $13.31 | $13.59 | $12.88 | 18,720,691 |
| 2021-03-03 | $14.17 | $14.24 | $13.53 | $13.88 | $13.16 | 24,164,102 |
| 2021-03-02 | $14.55 | $14.70 | $14.14 | $14.29 | $13.55 | 16,236,590 |
| 2021-03-01 | $15.05 | $15.30 | $14.62 | $14.72 | $13.96 | 11,913,861 |
| 2021-02-26 | $14.93 | $15.00 | $14.56 | $14.85 | $14.08 | 15,691,014 |
| 2021-02-25 | $15.29 | $15.38 | $14.86 | $15.05 | $14.27 | 16,256,947 |
| 2021-02-24 | $15.33 | $15.47 | $14.94 | $15.30 | $14.51 | 15,465,558 |
| 2021-02-23 | $15.74 | $15.77 | $14.93 | $15.22 | $14.43 | 21,414,370 |
| 2021-02-22 | $16.55 | $16.80 | $15.49 | $15.50 | $14.70 | 39,258,346 |
| 2021-02-19 | $18.22 | $18.48 | $18.16 | $18.21 | $17.26 | 10,868,936 |
| 2021-02-18 | $18.61 | $18.68 | $18.25 | $18.27 | $17.32 | 6,811,975 |
| 2021-02-17 | $18.28 | $18.55 | $18.17 | $18.52 | $17.56 | 4,675,977 |
| 2021-02-16 | $18.35 | $18.39 | $18.09 | $18.34 | $17.38 | 5,009,322 |
| 2021-02-12 | $18.10 | $18.40 | $18.03 | $18.24 | $17.29 | 4,469,254 |
| 2021-02-11 | $18.22 | $18.44 | $18.07 | $18.24 | $17.29 | 5,498,144 |
| 2021-02-10 | $18.53 | $18.67 | $18.21 | $18.39 | $17.44 | 7,284,584 |
| 2021-02-09 | $17.85 | $18.55 | $17.84 | $18.47 | $17.51 | 6,552,614 |
| 2021-02-08 | $17.99 | $18.04 | $17.72 | $18.00 | $17.07 | 7,331,816 |
| 2021-02-05 | $18.02 | $18.08 | $17.64 | $17.90 | $16.97 | 7,864,581 |
| 2021-02-04 | $18.11 | $18.28 | $17.71 | $18.00 | $17.07 | 7,266,619 |
| 2021-02-03 | $17.30 | $18.38 | $17.30 | $18.09 | $17.15 | 15,935,468 |
| 2021-02-02 | $17.57 | $17.75 | $17.36 | $17.38 | $16.48 | 9,185,721 |
| 2021-02-01 | $17.15 | $17.58 | $17.03 | $17.45 | $16.54 | 8,954,928 |
| 2021-01-29 | $17.25 | $17.58 | $16.90 | $16.99 | $16.11 | 8,256,088 |
| 2021-01-28 | $16.90 | $17.45 | $16.84 | $17.19 | $16.30 | 9,215,227 |
| 2021-01-27 | $17.00 | $17.17 | $16.61 | $16.86 | $15.98 | 14,517,707 |
| 2021-01-26 | $17.20 | $17.36 | $17.08 | $17.09 | $16.20 | 5,968,669 |
| 2021-01-25 | $17.26 | $17.40 | $17.13 | $17.23 | $16.34 | 9,460,056 |
| 2021-01-22 | $17.24 | $17.52 | $17.10 | $17.43 | $16.53 | 5,726,564 |
| 2021-01-21 | $17.36 | $17.62 | $16.80 | $17.31 | $16.41 | 13,895,074 |
| 2021-01-20 | $17.45 | $17.71 | $17.31 | $17.69 | $16.77 | 9,953,076 |
| 2021-01-19 | $17.26 | $17.56 | $17.08 | $17.44 | $16.53 | 10,847,169 |
| 2021-01-15 | $17.11 | $17.20 | $16.73 | $17.05 | $16.17 | 19,765,045 |
| 2021-01-14 | $18.34 | $18.36 | $16.75 | $17.31 | $16.41 | 44,993,158 |
| 2021-01-13 | $18.27 | $18.71 | $18.20 | $18.40 | $17.45 | 9,185,867 |
| 2021-01-12 | $18.45 | $18.67 | $18.20 | $18.24 | $17.29 | 7,677,583 |
| 2021-01-11 | $18.20 | $18.66 | $18.12 | $18.47 | $17.51 | 6,961,189 |
| 2021-01-08 | $18.42 | $18.60 | $18.03 | $18.30 | $17.35 | 6,893,458 |
| 2021-01-07 | $18.52 | $18.69 | $18.36 | $18.52 | $17.56 | 7,195,092 |
| 2021-01-06 | $18.17 | $18.68 | $18.10 | $18.49 | $17.53 | 8,625,061 |
| 2021-01-05 | $18.49 | $18.61 | $17.81 | $18.10 | $17.16 | 12,217,787 |
| 2021-01-04 | $18.66 | $18.77 | $18.21 | $18.54 | $17.58 | 12,215,605 |
| 2020-12-31 | $18.22 | $18.86 | $18.03 | $18.74 | $17.77 | 14,375,983 |
| 2020-12-30 | $17.61 | $18.18 | $17.58 | $18.13 | $17.19 | 10,332,307 |
| 2020-12-29 | $17.66 | $17.80 | $17.52 | $17.75 | $16.83 | 4,811,911 |
| 2020-12-28 | $17.86 | $17.88 | $17.62 | $17.74 | $16.82 | 4,929,334 |
| 2020-12-24 | $17.80 | $17.92 | $17.67 | $17.77 | $16.85 | 1,946,680 |
| 2020-12-23 | $17.75 | $18.04 | $17.66 | $17.88 | $16.95 | 6,303,385 |
| 2020-12-22 | $17.43 | $17.84 | $17.27 | $17.74 | $16.82 | 11,415,468 |
| 2020-12-21 | $17.40 | $17.55 | $17.25 | $17.39 | $16.49 | 14,799,820 |
| 2020-12-18 | $17.70 | $17.80 | $17.52 | $17.75 | $16.83 | 18,226,276 |
| 2020-12-17 | $17.75 | $17.89 | $17.55 | $17.72 | $16.80 | 14,484,983 |
| 2020-12-16 | $17.62 | $18.27 | $17.56 | $17.86 | $16.93 | 17,203,789 |
| 2020-12-15 | $17.40 | $17.87 | $17.20 | $17.73 | $16.81 | 13,189,112 |
| 2020-12-14 | $17.34 | $17.53 | $17.08 | $17.33 | $16.43 | 16,694,055 |
| 2020-12-11 | $17.50 | $17.75 | $17.08 | $17.34 | $16.44 | 15,842,674 |
| 2020-12-10 | $17.32 | $17.85 | $17.30 | $17.69 | $16.77 | 9,422,490 |
| 2020-12-09 | $17.85 | $17.98 | $17.50 | $17.52 | $16.61 | 12,701,883 |
| 2020-12-08 | $17.41 | $17.93 | $17.41 | $17.84 | $16.91 | 9,303,086 |
| 2020-12-07 | $17.61 | $18.00 | $17.52 | $17.57 | $16.66 | 10,008,659 |
| 2020-12-04 | $17.33 | $17.70 | $17.25 | $17.60 | $16.69 | 15,946,922 |
| 2020-12-03 | $17.14 | $17.47 | $16.94 | $17.37 | $16.47 | 16,848,384 |
| 2020-12-02 | $16.93 | $17.27 | $16.84 | $17.13 | $16.24 | 22,173,216 |
| 2020-12-01 | $16.88 | $17.15 | $16.74 | $17.01 | $16.13 | 15,032,761 |
| 2020-11-30 | $17.03 | $17.16 | $16.80 | $16.82 | $15.95 | 21,166,326 |
| 2020-11-27 | $17.10 | $17.37 | $16.90 | $17.05 | $16.17 | 11,024,657 |
| 2020-11-25 | $16.68 | $17.31 | $16.55 | $17.07 | $16.18 | 15,353,777 |
| 2020-11-24 | $16.74 | $17.00 | $16.29 | $16.90 | $16.02 | 22,966,745 |
| 2020-11-23 | $17.24 | $17.25 | $16.50 | $16.77 | $15.90 | 20,717,971 |
| 2020-11-20 | $18.40 | $18.42 | $17.00 | $17.13 | $16.24 | 38,015,407 |
| 2020-11-19 | $16.00 | $18.20 | $15.99 | $18.11 | $17.17 | 35,794,059 |
| 2020-11-18 | $16.46 | $16.99 | $15.95 | $16.19 | $15.35 | 31,517,441 |
| 2020-11-17 | $15.39 | $17.93 | $15.30 | $16.34 | $15.49 | 60,532,936 |
| 2020-11-16 | $15.64 | $16.15 | $15.34 | $15.86 | $15.04 | 26,574,200 |
Viatris Inc (VTRS) News Headlines
.jpg)
This sub-$10 pharma stock is attempting a bullish breakout, according to the charts
Frank Cappelleri breaks down the action in Viatris.
cnbc.com July 2, 2025.jpg)
J&J defeats generic drugmakers in US appeal over schizophrenia treatment
None
reuters.com July 8, 2025.jpg)
Major deals involving U.S. drugmakers and biotechs over the past decade
None
reuters.com July 9, 2025Recent Viatris Inc (VTRS) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Viatris Inc (VTRS) 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 | -- | -- | -- |