Angi Inc ANGI
-63.1%vs Day 1Spinoff of People Inc (PPLI) · Unknown-TBD · Spun Apr 1, 2025
Current Stats
Post-Spinoff Performance
| Timeline | |
| Spinoff date | April 1, 2025 |
| Days since spinoff | 545 days · 542 trading-day window |
| Structure | Unknown-TBD |
| Parent | People Inc (PPLI) |
| Day-1 reaction | |
| Day 1 open | $15.03 |
| Day 1 return (open→close) | -2.2% |
| Day 1 price (close) | $14.70 |
| Day 1 range | $14.56 – $15.83 +8.7% spread |
| Day 1 low held? | Breached after 1 session to -70.7% below |
| Price levels | |
| Post-spin low (closing) | $4.33 on Aug 12, 2026 · 498 days post-spin |
| Lowest traded | $4.26 on Aug 5, 2026 · 491 days post-spin |
| Current price (Sep 25, 2026) | $5.42 |
| Returns | |
| Return vs Day 1 (close) | -63.1% |
| — range by day 1 entry theoretical bounds | -65.8% to -62.8% |
| Return vs post-spin low | +25.2% |
| First-quarter return (≈90d) | +3.8% |
| 1-year return | -53.1% |
| Annualized return (CAGR) | -49.0% |
| Versus benchmarks | |
| S&P 500 over same window | +40.0% |
| Annualized excess vs S&P | -74.4% |
| Risk & recovery | |
| Max drawdown | -77.1% |
| Days to recover Day 1 | 36 days |
| Shares & ownership | |
| Shares outstanding Jun 30, 2026 | 40,492,000 |
| Treasury shares repurchased and held · Mar 31, 2026 | 14,220,000 |
| Diluted average shares the EPS denominator | 40,459,000 |
| Free float | 29,131,150 72% of shares outstanding |
| Held by institutions | 89% insiders 11.3% |
| Share count trend Jun 2025 → Jun 2026 | -10.3% net buyback |
| Volume & liquidity | |
| Traded per day 20-session median | $4.10M |
| Normal volume baseline | 806,950 shares · now 0.99x |
| Day 1 volume | 5.4x normal · first week 3.5x |
| Decay | half in 9 sessions · normal by 16 |
Computed from split-adjusted closing prices. Returns are total return — (end price + dividends received − start price) ÷ start price — with no reinvestment assumed.
Price History
Closing price, split-adjusted, with volume below. No dividends have been paid, so price return and total return are the same. Source: Yahoo Finance. Data through Sep 26, 2026.
Raw daily price & volume data
| Date | Open | High | Low | Close | Volume | Float | Turnover | Market cap | Dividend | Split |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-09-25 | $5.23 | $5.46 | $5.17 | $5.42 | 775,500 | 29,131,150 | 1.92% | $219M | — | — |
| 2026-09-24 | $5.11 | $5.26 | $4.88 | $5.16 | 833,900 | 29,131,150 | 2.06% | $209M | — | — |
| 2026-09-23 | $5.22 | $5.39 | $5.02 | $5.05 | 1,127,300 | 29,131,150 | 2.78% | $204M | — | — |
| 2026-09-22 | $5.48 | $5.70 | $5.36 | $5.54 | 712,800 | 29,131,150 | 1.76% | $224M | — | — |
| 2026-09-21 | $5.32 | $5.63 | $5.29 | $5.48 | 734,200 | 29,131,150 | 1.81% | $222M | — | — |
| 2026-09-18 | $5.30 | $5.33 | $5.11 | $5.30 | 1,376,000 | 29,131,150 | 3.40% | $215M | — | — |
| 2026-09-17 | $5.27 | $5.34 | $5.13 | $5.30 | 605,100 | 29,131,150 | 1.49% | $215M | — | — |
| 2026-09-16 | $5.03 | $5.36 | $4.92 | $5.29 | 1,052,600 | 29,131,150 | 2.60% | $214M | — | — |
| 2026-09-15 | $4.98 | $5.11 | $4.89 | $4.99 | 581,300 | 29,131,150 | 1.44% | $202M | — | — |
| 2026-09-14 | $4.68 | $4.98 | $4.68 | $4.96 | 723,500 | 29,131,150 | 1.79% | $201M | — | — |
| 2026-09-11 | $4.54 | $4.73 | $4.50 | $4.72 | 645,500 | 29,131,150 | 1.59% | $191M | — | — |
| 2026-09-10 | $4.66 | $4.71 | $4.56 | $4.65 | 724,400 | 29,131,150 | 1.79% | $188M | — | — |
| 2026-09-09 | $4.69 | $4.78 | $4.52 | $4.72 | 993,200 | 29,131,150 | 2.45% | $191M | — | — |
| 2026-09-08 | $4.86 | $4.91 | $4.60 | $4.70 | 833,800 | 29,131,150 | 2.06% | $190M | — | — |
| 2026-09-04 | $4.86 | $4.92 | $4.64 | $4.90 | 1,200,100 | 29,131,150 | 2.96% | $198M | — | — |
| 2026-09-03 | $5.04 | $5.27 | $4.85 | $4.86 | 1,040,200 | 29,131,150 | 2.57% | $197M | — | — |
| 2026-09-02 | $4.64 | $5.09 | $4.64 | $4.96 | 1,213,200 | 29,131,150 | 3.00% | $201M | — | — |
| 2026-09-01 | $4.61 | $4.68 | $4.51 | $4.67 | 729,000 | 29,131,150 | 1.80% | $189M | — | — |
| 2026-08-31 | $4.99 | $4.99 | $4.62 | $4.65 | 765,200 | 29,131,150 | 1.89% | $188M | — | — |
| 2026-08-28 | $4.67 | $5.11 | $4.67 | $5.04 | 827,200 | 29,131,150 | 2.04% | $204M | — | — |
| 2026-08-27 | $4.85 | $4.85 | $4.54 | $4.67 | 677,300 | 29,131,150 | 1.67% | $189M | — | — |
| 2026-08-26 | $4.92 | $4.97 | $4.82 | $4.85 | 463,900 | 29,131,150 | 1.15% | $196M | — | — |
| 2026-08-25 | $5.01 | $5.09 | $4.90 | $4.93 | 462,200 | 29,131,150 | 1.14% | $200M | — | — |
| 2026-08-24 | $4.93 | $5.06 | $4.80 | $4.94 | 598,800 | 29,131,150 | 1.48% | $200M | — | — |
| 2026-08-21 | $4.61 | $4.95 | $4.55 | $4.92 | 793,800 | 29,131,150 | 1.96% | $199M | — | — |
| 2026-08-20 | $4.77 | $4.80 | $4.53 | $4.56 | 894,800 | 29,134,800 | 2.21% | $185M | — | — |
| 2026-08-19 | $4.63 | $4.89 | $4.63 | $4.80 | 549,000 | 29,134,800 | 1.36% | $194M | — | — |
| 2026-08-18 | $4.46 | $4.66 | $4.46 | $4.63 | 869,500 | 29,134,800 | 2.15% | $187M | — | — |
| 2026-08-17 | $4.72 | $4.72 | $4.40 | $4.46 | 760,000 | 29,134,800 | 1.88% | $181M | — | — |
| 2026-08-14 | $4.83 | $4.91 | $4.71 | $4.72 | 499,900 | 29,134,800 | 1.23% | $191M | — | — |
| 2026-08-13 | $4.36 | $4.85 | $4.34 | $4.83 | 1,410,500 | — | 3.48% | $196M | — | — |
| 2026-08-12 | $4.50 | $4.59 | $4.29 | $4.33 | 855,300 | — | 2.11% | $175M | — | — |
| 2026-08-11 | $4.53 | $4.65 | $4.46 | $4.49 | 781,800 | — | 1.93% | $182M | — | — |
| 2026-08-10 | $4.78 | $4.82 | $4.52 | $4.59 | 1,289,300 | — | 3.18% | $186M | — | — |
| 2026-08-07 | $4.96 | $5.21 | $4.80 | $4.84 | 1,149,400 | — | 2.84% | $196M | — | — |
| 2026-08-06 | $4.78 | $5.14 | $4.78 | $4.96 | 1,163,600 | — | 2.87% | $201M | — | — |
| 2026-08-05 | $4.57 | $4.96 | $4.26 | $4.79 | 2,009,100 | — | 4.96% | $194M | — | — |
| 2026-08-04 | $5.90 | $6.27 | $5.90 | $6.21 | 640,900 | — | 1.58% | $251M | — | — |
| 2026-08-03 | $5.86 | $6.07 | $5.78 | $5.93 | 897,100 | — | 2.22% | $240M | — | — |
| 2026-07-31 | $5.63 | $5.68 | $5.40 | $5.67 | 694,800 | — | 1.72% | $230M | — | — |
| 2026-07-30 | $6.00 | $6.00 | $5.56 | $5.66 | 504,300 | — | 1.25% | $229M | — | — |
| 2026-07-29 | $6.19 | $6.39 | $6.07 | $6.10 | 522,100 | — | 1.29% | $247M | — | — |
| 2026-07-28 | $5.99 | $6.34 | $5.99 | $6.24 | 403,800 | — | 1.00% | $253M | — | — |
| 2026-07-27 | $5.68 | $6.18 | $5.66 | $5.93 | 913,100 | — | 2.26% | $240M | — | — |
| 2026-07-24 | $5.37 | $5.70 | $5.37 | $5.53 | 754,400 | — | 1.86% | $224M | — | — |
| 2026-07-23 | $5.73 | $5.73 | $5.30 | $5.42 | 633,200 | — | 1.56% | $219M | — | — |
| 2026-07-22 | $6.01 | $6.04 | $5.71 | $5.78 | 522,500 | — | 1.29% | $234M | — | — |
| 2026-07-21 | $6.25 | $6.31 | $5.97 | $6.00 | 396,600 | — | 0.98% | $243M | — | — |
| 2026-07-20 | $6.08 | $6.29 | $5.93 | $6.24 | 546,600 | — | 1.35% | $253M | — | — |
| 2026-07-17 | $6.24 | $6.42 | $6.01 | $6.12 | 310,200 | — | 0.77% | $248M | — | — |
| 2026-07-16 | $6.40 | $6.52 | $6.30 | $6.38 | 301,500 | — | 0.74% | $258M | — | — |
| 2026-07-15 | $6.15 | $6.41 | $6.13 | $6.31 | 317,000 | — | 0.78% | $256M | — | — |
| 2026-07-14 | $6.06 | $6.12 | $5.93 | $6.10 | 464,700 | — | 1.15% | $247M | — | — |
| 2026-07-13 | $6.21 | $6.34 | $5.97 | $6.17 | 867,600 | — | 2.14% | $250M | — | — |
| 2026-07-10 | $6.36 | $6.48 | $6.20 | $6.24 | 499,800 | — | 1.23% | $253M | — | — |
| 2026-07-09 | $6.11 | $6.36 | $5.87 | $6.36 | 492,600 | — | 1.22% | $258M | — | — |
| 2026-07-08 | $6.34 | $6.34 | $5.95 | $6.12 | 535,000 | — | 1.32% | $248M | — | — |
| 2026-07-07 | $6.28 | $6.53 | $6.28 | $6.44 | 540,700 | — | 1.34% | $261M | — | — |
| 2026-07-06 | $6.04 | $6.34 | $5.93 | $6.24 | 580,200 | — | 1.43% | $253M | — | — |
| 2026-07-02 | $5.86 | $6.19 | $5.86 | $6.06 | 500,600 | — | 1.24% | $245M | — | — |
| 2026-07-01 | $6.07 | $6.20 | $5.89 | $5.90 | 729,200 | — | 1.80% | $239M | — | — |
| 2026-06-30 | $5.88 | $6.04 | $5.77 | $5.95 | 704,700 | — | 1.74% | $241M | — | — |
| 2026-06-29 | $6.00 | $6.06 | $5.70 | $5.90 | 1,495,300 | — | 3.70% | $238M | — | — |
| 2026-06-26 | $5.09 | $6.00 | $5.09 | $5.97 | 1,903,500 | — | 4.71% | $241M | — | — |
| 2026-06-25 | $5.29 | $5.39 | $5.02 | $5.08 | 580,600 | — | 1.44% | $205M | — | — |
| 2026-06-24 | $4.81 | $5.36 | $4.79 | $5.29 | 983,200 | — | 2.43% | $214M | — | — |
| 2026-06-23 | $4.77 | $4.97 | $4.71 | $4.83 | 983,200 | — | 2.43% | $195M | — | — |
| 2026-06-22 | $4.94 | $5.26 | $4.78 | $4.78 | 1,196,200 | — | 2.96% | $193M | — | — |
| 2026-06-18 | $5.10 | $5.13 | $4.80 | $5.02 | 2,783,200 | — | 6.89% | $203M | — | — |
| 2026-06-17 | $5.40 | $5.55 | $5.05 | $5.10 | 1,143,400 | — | 2.83% | $206M | — | — |
| 2026-06-16 | $5.48 | $5.65 | $5.36 | $5.39 | 1,274,000 | — | 3.15% | $218M | — | — |
| 2026-06-15 | $5.64 | $5.84 | $5.36 | $5.44 | 704,300 | — | 1.74% | $220M | — | — |
| 2026-06-12 | $5.47 | $5.65 | $5.33 | $5.59 | 488,000 | — | 1.21% | $226M | — | — |
| 2026-06-11 | $5.64 | $5.70 | $5.36 | $5.49 | 563,600 | — | 1.39% | $222M | — | — |
| 2026-06-10 | $5.72 | $5.89 | $5.61 | $5.69 | 617,300 | — | 1.53% | $230M | — | — |
| 2026-06-09 | $6.00 | $6.09 | $5.63 | $5.77 | 885,600 | — | 2.19% | $233M | — | — |
| 2026-06-08 | $5.91 | $6.05 | $5.67 | $6.01 | 1,014,200 | — | 2.51% | $243M | — | — |
| 2026-06-05 | $6.45 | $6.57 | $5.90 | $5.92 | 855,200 | — | 2.12% | $239M | — | — |
| 2026-06-04 | $6.05 | $6.56 | $6.05 | $6.46 | 1,232,300 | — | 3.05% | $261M | — | — |
| 2026-06-03 | $6.25 | $6.25 | $5.78 | $6.03 | 1,200,200 | — | 2.97% | $244M | — | — |
| 2026-06-02 | $6.39 | $6.50 | $6.23 | $6.34 | 1,236,300 | — | 3.06% | $256M | — | — |
| 2026-06-01 | $5.86 | $6.62 | $5.86 | $6.57 | 2,342,200 | — | 5.79% | $266M | — | — |
| 2026-05-29 | $5.72 | $6.15 | $5.61 | $5.86 | 2,513,100 | — | 6.22% | $237M | — | — |
| 2026-05-28 | $5.37 | $5.68 | $5.30 | $5.64 | 1,911,700 | — | 4.73% | $228M | — | — |
| 2026-05-27 | $5.43 | $5.58 | $5.34 | $5.40 | 1,213,200 | — | 3.00% | $218M | — | — |
| 2026-05-26 | $5.49 | $5.52 | $5.37 | $5.47 | 1,080,400 | — | 2.67% | $221M | — | — |
| 2026-05-22 | $5.14 | $5.53 | $5.14 | $5.52 | 1,044,600 | — | 2.58% | $223M | — | — |
| 2026-05-21 | $4.96 | $5.21 | $4.91 | $5.12 | 1,391,900 | — | 3.44% | $207M | — | — |
| 2026-05-20 | $5.29 | $5.29 | $4.97 | $5.07 | 1,359,800 | — | 3.36% | $205M | — | — |
| 2026-05-19 | $5.19 | $5.37 | $5.05 | $5.20 | 1,479,500 | — | 3.66% | $210M | — | — |
| 2026-05-18 | $4.95 | $5.34 | $4.84 | $5.18 | 1,602,900 | — | 3.97% | $209M | — | — |
| 2026-05-15 | $4.77 | $5.05 | $4.76 | $4.98 | 1,504,400 | — | 3.72% | $201M | — | — |
| 2026-05-14 | $4.92 | $5.09 | $4.82 | $4.84 | 1,752,200 | — | 4.33% | $196M | — | — |
| 2026-05-13 | $5.13 | $5.13 | $4.85 | $4.90 | 1,478,000 | — | 3.66% | $198M | — | — |
| 2026-05-12 | $5.09 | $5.29 | $5.04 | $5.18 | 1,729,200 | — | 4.28% | $209M | — | — |
| 2026-05-11 | $5.84 | $5.97 | $5.04 | $5.12 | 1,826,600 | — | 4.52% | $207M | — | — |
| 2026-05-08 | $5.20 | $5.89 | $4.97 | $5.83 | 3,489,800 | — | 8.63% | $236M | — | — |
| 2026-05-07 | $4.78 | $5.32 | $4.57 | $5.24 | 3,252,300 | — | 8.05% | $212M | — | — |
| 2026-05-06 | $5.90 | $6.06 | $4.53 | $4.80 | 7,126,100 | — | 17.63% | $194M | — | — |
| 2026-05-05 | $7.34 | $7.48 | $7.08 | $7.41 | 1,230,400 | — | 3.04% | $300M | — | — |
| 2026-05-04 | $7.51 | $7.73 | $7.21 | $7.26 | 718,400 | — | 1.78% | $293M | — | — |
| 2026-05-01 | $7.45 | $7.73 | $7.28 | $7.64 | 750,000 | — | 1.86% | $309M | — | — |
| 2026-04-30 | $7.13 | $7.39 | $6.96 | $7.34 | 880,500 | — | 2.18% | $297M | — | — |
| 2026-04-29 | $7.34 | $7.44 | $7.03 | $7.14 | 786,100 | — | 1.94% | $289M | — | — |
| 2026-04-28 | $7.51 | $7.73 | $7.41 | $7.43 | 530,900 | — | 1.31% | $300M | — | — |
| 2026-04-27 | $7.48 | $7.75 | $7.48 | $7.53 | 608,400 | — | 1.51% | $304M | — | — |
| 2026-04-24 | $6.96 | $7.48 | $6.92 | $7.48 | 606,900 | — | 1.50% | $302M | — | — |
| 2026-04-23 | $7.45 | $7.49 | $6.87 | $7.03 | 727,100 | — | 1.80% | $284M | — | — |
| 2026-04-22 | $7.50 | $7.60 | $7.39 | $7.48 | 745,100 | — | 1.84% | $302M | — | — |
| 2026-04-21 | $7.67 | $7.86 | $7.41 | $7.46 | 867,200 | — | 2.15% | $302M | — | — |
| 2026-04-20 | $7.34 | $7.67 | $7.28 | $7.59 | 697,100 | — | 1.72% | $307M | — | — |
| 2026-04-17 | $7.39 | $7.64 | $7.37 | $7.40 | 699,400 | — | 1.73% | $299M | — | — |
| 2026-04-16 | $7.39 | $7.44 | $7.16 | $7.27 | 796,700 | — | 1.97% | $294M | — | — |
| 2026-04-15 | $7.49 | $7.74 | $7.22 | $7.28 | 990,900 | — | 2.45% | $294M | — | — |
| 2026-04-14 | $7.41 | $7.80 | $7.37 | $7.59 | 523,900 | — | 1.30% | $307M | — | — |
| 2026-04-13 | $6.85 | $7.44 | $6.76 | $7.39 | 683,500 | — | 1.69% | $299M | — | — |
| 2026-04-10 | $7.22 | $7.25 | $6.83 | $6.85 | 467,500 | — | 1.16% | $277M | — | — |
| 2026-04-09 | $7.03 | $7.21 | $6.85 | $7.20 | 574,800 | — | 1.42% | $291M | — | — |
| 2026-04-08 | $7.24 | $7.37 | $7.01 | $7.06 | 540,600 | — | 1.34% | $285M | — | — |
| 2026-04-07 | $6.98 | $7.05 | $6.85 | $6.95 | 801,500 | — | 1.98% | $281M | — | — |
| 2026-04-06 | $6.82 | $7.19 | $6.82 | $7.02 | 735,700 | — | 1.82% | $284M | — | — |
| 2026-04-02 | $6.72 | $6.93 | $6.58 | $6.85 | 661,100 | — | 1.64% | $277M | — | — |
| 2026-04-01 | $6.85 | $6.95 | $6.68 | $6.89 | 798,600 | — | 1.98% | $279M | — | — |
| 2026-03-31 | $6.80 | $6.94 | $6.54 | $6.85 | 799,800 | — | 1.98% | $277M | — | — |
| 2026-03-30 | $6.53 | $6.79 | $6.52 | $6.65 | 1,092,600 | — | 2.73% | $266M | — | — |
| 2026-03-27 | $6.80 | $6.87 | $6.43 | $6.48 | 864,200 | — | 2.16% | $260M | — | — |
| 2026-03-26 | $7.15 | $7.42 | $6.94 | $6.95 | 855,600 | — | 2.14% | $278M | — | — |
| 2026-03-25 | $7.29 | $7.39 | $6.94 | $7.21 | 1,040,100 | — | 2.60% | $289M | — | — |
| 2026-03-24 | $7.40 | $7.43 | $7.18 | $7.21 | 1,035,300 | — | 2.58% | $289M | — | — |
| 2026-03-23 | $7.69 | $7.77 | $7.35 | $7.48 | 1,310,500 | — | 3.27% | $300M | — | — |
| 2026-03-20 | $7.73 | $8.19 | $7.53 | $7.56 | 8,897,200 | — | 22.21% | $303M | — | — |
| 2026-03-19 | $7.42 | $7.83 | $7.42 | $7.63 | 1,108,300 | — | 2.77% | $306M | — | — |
| 2026-03-18 | $7.54 | $7.62 | $7.39 | $7.53 | 1,016,500 | — | 2.54% | $302M | — | — |
| 2026-03-17 | $7.65 | $8.02 | $7.59 | $7.63 | 1,007,200 | — | 2.51% | $306M | — | — |
| 2026-03-16 | $7.43 | $7.66 | $7.29 | $7.62 | 993,000 | — | 2.48% | $305M | — | — |
| 2026-03-13 | $7.51 | $7.61 | $7.32 | $7.39 | 996,900 | — | 2.49% | $296M | — | — |
| 2026-03-12 | $7.77 | $7.99 | $7.49 | $7.51 | 1,326,600 | — | 3.31% | $301M | — | — |
| 2026-03-11 | $8.32 | $8.41 | $8.08 | $8.19 | 856,300 | — | 2.14% | $328M | — | — |
| 2026-03-10 | $8.71 | $8.76 | $8.11 | $8.30 | 1,199,500 | — | 2.99% | $333M | — | — |
| 2026-03-09 | $8.55 | $8.85 | $8.45 | $8.84 | 1,833,900 | — | 4.58% | $354M | — | — |
| 2026-03-06 | $9.12 | $9.25 | $8.75 | $8.82 | 960,100 | — | 2.40% | $353M | — | — |
| 2026-03-05 | $9.00 | $9.42 | $8.95 | $9.39 | 1,380,500 | — | 3.45% | $376M | — | — |
| 2026-03-04 | $8.30 | $9.02 | $8.11 | $8.97 | 1,109,700 | — | 2.77% | $359M | — | — |
| 2026-03-03 | $7.53 | $8.35 | $7.52 | $8.25 | 1,317,200 | — | 3.29% | $331M | — | — |
| 2026-03-02 | $7.50 | $7.89 | $7.37 | $7.78 | 1,134,500 | — | 2.83% | $312M | — | — |
| 2026-02-27 | $7.90 | $7.93 | $7.63 | $7.78 | 1,205,700 | — | 3.01% | $312M | — | — |
| 2026-02-26 | $8.06 | $8.25 | $7.96 | $8.07 | 994,900 | — | 2.48% | $323M | — | — |
| 2026-02-25 | $8.04 | $8.20 | $7.86 | $8.09 | 1,000,500 | — | 2.50% | $324M | — | — |
| 2026-02-24 | $7.92 | $8.14 | $7.85 | $8.03 | 776,100 | — | 1.94% | $322M | — | — |
| 2026-02-23 | $8.31 | $8.35 | $7.90 | $7.99 | 1,107,200 | — | 2.76% | $320M | — | — |
| 2026-02-20 | $8.08 | $8.66 | $8.05 | $8.41 | 1,165,300 | — | 2.91% | $337M | — | — |
| 2026-02-19 | $8.03 | $8.13 | $7.74 | $8.08 | 1,017,400 | — | 2.54% | $324M | — | — |
| 2026-02-18 | $7.92 | $8.17 | $7.75 | $8.13 | 836,400 | — | 2.09% | $326M | — | — |
| 2026-02-17 | $8.01 | $8.15 | $7.72 | $7.92 | 1,165,800 | — | 2.91% | $317M | — | — |
| 2026-02-13 | $8.52 | $8.64 | $7.94 | $8.10 | 2,181,900 | — | 5.45% | $325M | — | — |
| 2026-02-12 | $8.96 | $9.16 | $8.60 | $8.61 | 3,052,400 | — | 7.62% | $345M | — | — |
| 2026-02-11 | $9.91 | $10.39 | $8.84 | $9.20 | 4,694,200 | — | 11.72% | $369M | — | — |
| 2026-02-10 | $11.73 | $12.17 | $11.73 | $11.96 | 1,671,100 | — | 4.17% | $479M | — | — |
| 2026-02-09 | $11.79 | $11.91 | $11.36 | $11.69 | 859,700 | — | 2.15% | $468M | — | — |
| 2026-02-06 | $11.46 | $11.90 | $11.35 | $11.85 | 751,300 | — | 1.88% | $475M | — | — |
| 2026-02-05 | $11.92 | $12.02 | $11.31 | $11.45 | 707,000 | — | 1.76% | $459M | — | — |
| 2026-02-04 | $12.11 | $12.35 | $11.77 | $11.98 | 798,700 | — | 1.99% | $480M | — | — |
| 2026-02-03 | $12.61 | $12.70 | $11.75 | $12.04 | 920,200 | — | 2.30% | $482M | — | — |
| 2026-02-02 | $12.86 | $13.09 | $12.71 | $12.75 | 453,000 | — | 1.13% | $511M | — | — |
| 2026-01-30 | $13.00 | $13.17 | $12.73 | $12.98 | 885,600 | — | 2.21% | $520M | — | — |
| 2026-01-29 | $13.41 | $13.46 | $12.85 | $13.15 | 919,600 | — | 2.30% | $527M | — | — |
| 2026-01-28 | $13.36 | $13.69 | $13.35 | $13.47 | 710,900 | — | 1.77% | $540M | — | — |
| 2026-01-27 | $13.23 | $13.52 | $13.10 | $13.36 | 727,900 | — | 1.82% | $535M | — | — |
| 2026-01-26 | $12.78 | $13.25 | $12.75 | $13.23 | 696,600 | — | 1.74% | $530M | — | — |
| 2026-01-23 | $13.08 | $13.19 | $12.63 | $12.69 | 984,500 | — | 2.46% | $508M | — | — |
| 2026-01-22 | $12.80 | $13.33 | $12.73 | $13.12 | 1,546,800 | — | 3.86% | $526M | — | — |
| 2026-01-21 | $12.50 | $12.78 | $12.47 | $12.58 | 737,400 | — | 1.84% | $504M | — | — |
| 2026-01-20 | $12.17 | $12.83 | $12.17 | $12.44 | 636,100 | — | 1.59% | $498M | — | — |
| 2026-01-16 | $12.72 | $12.72 | $12.40 | $12.49 | 608,600 | — | 1.52% | $500M | — | — |
| 2026-01-15 | $12.60 | $12.76 | $12.33 | $12.67 | 696,700 | — | 1.74% | $508M | — | — |
| 2026-01-14 | $12.90 | $13.04 | $12.31 | $12.51 | 758,800 | — | 1.89% | $501M | — | — |
| 2026-01-13 | $13.22 | $13.48 | $12.88 | $12.90 | 633,800 | — | 1.58% | $517M | — | — |
| 2026-01-12 | $13.97 | $14.01 | $13.10 | $13.16 | 925,900 | — | 2.31% | $527M | — | — |
| 2026-01-09 | $14.05 | $14.10 | $13.69 | $14.05 | 1,077,800 | — | 2.69% | $563M | — | — |
| 2026-01-08 | $13.00 | $14.58 | $12.86 | $14.06 | 1,486,300 | — | 3.71% | $563M | — | — |
| 2026-01-07 | $12.68 | $12.72 | $12.23 | $12.48 | 529,700 | — | 1.32% | $500M | — | — |
| 2026-01-06 | $12.42 | $12.69 | $12.36 | $12.64 | 623,500 | — | 1.56% | $506M | — | — |
| 2026-01-05 | $12.64 | $13.07 | $12.37 | $12.44 | 802,500 | — | 2.00% | $498M | — | — |
| 2026-01-02 | $13.07 | $13.30 | $12.35 | $12.65 | 791,700 | — | 1.98% | $507M | — | — |
| 2025-12-31 | $12.97 | $13.14 | $12.90 | $12.93 | 718,800 | — | 1.79% | $518M | — | — |
| 2025-12-30 | $12.70 | $13.07 | $12.59 | $13.00 | 569,400 | — | 1.30% | $568M | — | — |
| 2025-12-29 | $12.55 | $12.81 | $12.49 | $12.77 | 465,400 | — | 1.07% | $558M | — | — |
| 2025-12-26 | $12.72 | $12.74 | $12.59 | $12.66 | 386,900 | — | 0.89% | $553M | — | — |
| 2025-12-24 | $12.75 | $12.90 | $12.59 | $12.72 | 335,500 | — | 0.77% | $556M | — | — |
| 2025-12-23 | $12.53 | $12.85 | $12.45 | $12.80 | 721,300 | — | 1.65% | $559M | — | — |
| 2025-12-22 | $12.81 | $13.00 | $12.57 | $12.62 | 736,100 | — | 1.68% | $551M | — | — |
| 2025-12-19 | $12.14 | $13.17 | $12.14 | $12.79 | 2,959,000 | — | 6.77% | $559M | — | — |
| 2025-12-18 | $12.02 | $12.41 | $12.01 | $12.24 | 1,077,000 | — | 2.47% | $535M | — | — |
| 2025-12-17 | $12.25 | $12.36 | $11.94 | $11.99 | 1,141,900 | — | 2.61% | $524M | — | — |
| 2025-12-16 | $12.54 | $12.73 | $12.24 | $12.25 | 1,011,300 | — | 2.31% | $535M | — | — |
| 2025-12-15 | $13.36 | $13.36 | $12.49 | $12.56 | 1,165,200 | — | 2.67% | $549M | — | — |
| 2025-12-12 | $13.80 | $13.90 | $13.19 | $13.28 | 917,900 | — | 2.10% | $580M | — | — |
| 2025-12-11 | $14.18 | $14.28 | $13.57 | $13.61 | 896,700 | — | 2.05% | $595M | — | — |
| 2025-12-10 | $13.51 | $14.20 | $13.28 | $14.14 | 1,245,000 | — | 2.85% | $618M | — | — |
| 2025-12-09 | $13.22 | $13.75 | $13.16 | $13.56 | 1,056,800 | — | 2.42% | $592M | — | — |
| 2025-12-08 | $14.02 | $14.37 | $13.24 | $13.32 | 1,810,700 | — | 4.14% | $582M | — | — |
| 2025-12-05 | $13.08 | $14.02 | $12.92 | $13.91 | 1,673,000 | — | 3.83% | $608M | — | — |
| 2025-12-04 | $12.52 | $13.00 | $12.42 | $12.97 | 1,055,600 | — | 2.42% | $567M | — | — |
| 2025-12-03 | $11.98 | $12.51 | $11.82 | $12.49 | 932,400 | — | 2.13% | $546M | — | — |
| 2025-12-02 | $11.76 | $12.07 | $11.58 | $12.01 | 1,087,200 | — | 2.49% | $525M | — | — |
| 2025-12-01 | $11.28 | $11.79 | $11.20 | $11.72 | 1,303,400 | — | 2.98% | $512M | — | — |
| 2025-11-28 | $11.32 | $11.64 | $11.32 | $11.42 | 605,400 | — | 1.39% | $499M | — | — |
| 2025-11-26 | $11.33 | $11.53 | $11.29 | $11.30 | 996,400 | — | 2.28% | $494M | — | — |
| 2025-11-25 | $11.42 | $11.61 | $11.39 | $11.43 | 1,146,700 | — | 2.62% | $499M | — | — |
| 2025-11-24 | $10.92 | $11.37 | $10.85 | $11.31 | 1,415,900 | — | 3.24% | $494M | — | — |
| 2025-11-21 | $10.61 | $11.27 | $10.53 | $10.90 | 1,102,600 | — | 2.52% | $476M | — | — |
| 2025-11-20 | $10.54 | $10.76 | $10.43 | $10.53 | 1,352,400 | — | 3.10% | $460M | — | — |
| 2025-11-19 | $10.79 | $10.79 | $10.25 | $10.42 | 1,255,200 | — | 2.87% | $455M | — | — |
| 2025-11-18 | $10.57 | $10.79 | $10.49 | $10.67 | 971,200 | — | 2.22% | $466M | — | — |
| 2025-11-17 | $10.80 | $11.09 | $10.59 | $10.63 | 1,555,600 | — | 3.56% | $464M | — | — |
| 2025-11-14 | $11.08 | $11.22 | $10.79 | $10.84 | 1,413,200 | — | 3.23% | $474M | — | — |
| 2025-11-13 | $11.20 | $11.44 | $11.14 | $11.18 | 1,098,800 | — | 2.52% | $488M | — | — |
| 2025-11-12 | $11.28 | $11.52 | $11.24 | $11.30 | 1,083,000 | — | 2.48% | $494M | — | — |
| 2025-11-11 | $11.46 | $11.70 | $11.10 | $11.28 | 904,300 | — | 2.07% | $493M | — | — |
| 2025-11-10 | $11.58 | $11.66 | $11.21 | $11.43 | 1,127,500 | — | 2.58% | $499M | — | — |
| 2025-11-07 | $11.20 | $11.44 | $10.94 | $11.29 | 1,887,600 | — | 4.32% | $493M | — | — |
| 2025-11-06 | $12.05 | $12.06 | $11.28 | $11.35 | 1,809,000 | — | 4.14% | $496M | — | — |
| 2025-11-05 | $11.83 | $12.64 | $11.49 | $11.85 | 2,528,900 | — | 5.79% | $518M | — | — |
| 2025-11-04 | $12.86 | $13.04 | $12.73 | $12.87 | 1,841,200 | — | 4.21% | $562M | — | — |
| 2025-11-03 | $13.28 | $13.28 | $12.74 | $13.05 | 1,185,500 | — | 2.71% | $570M | — | — |
| 2025-10-31 | $13.35 | $13.54 | $13.18 | $13.27 | 631,700 | — | 1.45% | $580M | — | — |
| 2025-10-30 | $13.17 | $13.43 | $12.95 | $13.26 | 549,300 | — | 1.26% | $579M | — | — |
| 2025-10-29 | $13.65 | $13.74 | $13.11 | $13.32 | 630,600 | — | 1.44% | $582M | — | — |
| 2025-10-28 | $14.10 | $14.10 | $13.53 | $13.66 | 411,800 | — | 0.94% | $597M | — | — |
| 2025-10-27 | $14.32 | $14.45 | $14.05 | $14.10 | 655,400 | — | 1.50% | $616M | — | — |
| 2025-10-24 | $14.44 | $14.44 | $14.08 | $14.18 | 509,800 | — | 1.17% | $619M | — | — |
| 2025-10-23 | $14.18 | $14.25 | $13.80 | $14.23 | 762,000 | — | 1.74% | $622M | — | — |
| 2025-10-22 | $13.82 | $14.07 | $13.62 | $14.05 | 928,000 | — | 2.12% | $614M | — | — |
| 2025-10-21 | $13.81 | $14.11 | $13.74 | $13.83 | 686,300 | — | 1.57% | $604M | — | — |
| 2025-10-20 | $13.52 | $13.95 | $13.52 | $13.86 | 481,900 | — | 1.10% | $606M | — | — |
| 2025-10-17 | $13.32 | $13.67 | $13.22 | $13.38 | 696,400 | — | 1.59% | $585M | — | — |
| 2025-10-16 | $14.11 | $14.16 | $13.44 | $13.53 | 515,100 | — | 1.18% | $591M | — | — |
| 2025-10-15 | $14.26 | $14.39 | $13.89 | $14.08 | 633,800 | — | 1.45% | $615M | — | — |
| 2025-10-14 | $13.50 | $14.31 | $13.50 | $14.11 | 906,400 | — | 2.07% | $616M | — | — |
| 2025-10-13 | $13.65 | $13.96 | $13.49 | $13.93 | 649,500 | — | 1.49% | $609M | — | — |
| 2025-10-10 | $14.14 | $14.24 | $13.29 | $13.36 | 924,500 | — | 2.12% | $584M | — | — |
| 2025-10-09 | $14.23 | $14.58 | $14.11 | $14.12 | 557,400 | — | 1.28% | $617M | — | — |
| 2025-10-08 | $14.50 | $14.61 | $13.78 | $14.20 | 1,727,700 | — | 3.95% | $620M | — | — |
| 2025-10-07 | $15.85 | $15.88 | $14.33 | $14.48 | 937,900 | — | 2.15% | $633M | — | — |
| 2025-10-06 | $16.30 | $16.49 | $15.82 | $15.87 | 661,800 | — | 1.51% | $693M | — | — |
| 2025-10-03 | $15.89 | $16.47 | $15.89 | $16.32 | 780,300 | — | 1.79% | $713M | — | — |
| 2025-10-02 | $15.94 | $16.16 | $15.67 | $15.85 | 625,200 | — | 1.43% | $692M | — | — |
| 2025-10-01 | $16.13 | $16.36 | $15.78 | $15.84 | 593,900 | — | 1.36% | $692M | — | — |
| 2025-09-30 | $16.62 | $16.70 | $15.92 | $16.26 | 640,900 | — | 1.47% | $710M | — | — |
| 2025-09-29 | $16.97 | $16.97 | $16.43 | $16.52 | 584,100 | — | 1.29% | $746M | — | — |
| 2025-09-26 | $16.51 | $16.90 | $16.44 | $16.74 | 547,400 | — | 1.21% | $755M | — | — |
| 2025-09-25 | $16.40 | $16.86 | $16.20 | $16.65 | 708,600 | — | 1.57% | $751M | — | — |
| 2025-09-24 | $16.49 | $16.70 | $16.44 | $16.59 | 624,600 | — | 1.38% | $749M | — | — |
| 2025-09-23 | $17.09 | $17.12 | $16.50 | $16.60 | 1,082,600 | — | 2.40% | $749M | — | — |
| 2025-09-22 | $17.86 | $17.99 | $16.96 | $17.08 | 1,026,000 | — | 2.27% | $771M | — | — |
| 2025-09-19 | $18.32 | $18.38 | $17.90 | $18.08 | 2,891,600 | — | 6.41% | $816M | — | — |
| 2025-09-18 | $17.96 | $18.29 | $17.80 | $18.10 | 832,300 | — | 1.84% | $817M | — | — |
| 2025-09-17 | $17.44 | $18.34 | $17.43 | $17.72 | 1,013,700 | — | 2.25% | $800M | — | — |
| 2025-09-16 | $17.35 | $17.50 | $17.11 | $17.35 | 649,400 | — | 1.44% | $783M | — | — |
| 2025-09-15 | $17.41 | $17.56 | $16.87 | $17.36 | 1,007,500 | — | 2.23% | $783M | — | — |
| 2025-09-12 | $17.88 | $17.90 | $17.12 | $17.14 | 604,600 | — | 1.34% | $774M | — | — |
| 2025-09-11 | $17.49 | $18.11 | $17.49 | $17.97 | 1,117,200 | — | 2.48% | $811M | — | — |
| 2025-09-10 | $18.05 | $18.05 | $17.13 | $17.35 | 1,111,500 | — | 2.46% | $783M | — | — |
| 2025-09-09 | $18.46 | $18.59 | $18.02 | $18.10 | 486,800 | — | 1.08% | $817M | — | — |
| 2025-09-08 | $18.33 | $18.70 | $18.11 | $18.46 | 721,300 | — | 1.60% | $833M | — | — |
| 2025-09-05 | $17.90 | $18.41 | $17.88 | $18.30 | 695,500 | — | 1.54% | $826M | — | — |
| 2025-09-04 | $17.83 | $18.13 | $17.47 | $17.90 | 565,100 | — | 1.25% | $808M | — | — |
| 2025-09-03 | $17.63 | $18.10 | $17.50 | $17.85 | 597,500 | — | 1.32% | $806M | — | — |
| 2025-09-02 | $17.64 | $17.64 | $17.11 | $17.56 | 481,300 | — | 1.07% | $793M | — | — |
| 2025-08-29 | $17.53 | $17.82 | $17.35 | $17.72 | 361,400 | — | 0.80% | $800M | — | — |
| 2025-08-28 | $17.57 | $17.78 | $17.16 | $17.55 | 484,100 | — | 1.07% | $792M | — | — |
| 2025-08-27 | $17.24 | $17.65 | $17.24 | $17.49 | 510,000 | — | 1.13% | $789M | — | — |
| 2025-08-26 | $17.71 | $17.92 | $17.17 | $17.31 | 712,300 | — | 1.58% | $781M | — | — |
| 2025-08-25 | $18.10 | $18.30 | $17.82 | $17.82 | 501,600 | — | 1.11% | $804M | — | — |
| 2025-08-22 | $17.25 | $18.28 | $17.16 | $18.25 | 813,900 | — | 1.80% | $824M | — | — |
| 2025-08-21 | $17.29 | $17.70 | $16.94 | $17.13 | 748,600 | — | 1.66% | $773M | — | — |
| 2025-08-20 | $18.20 | $18.21 | $17.35 | $17.59 | 779,000 | — | 1.73% | $794M | — | — |
| 2025-08-19 | $18.41 | $18.65 | $18.27 | $18.35 | 431,000 | — | 0.95% | $828M | — | — |
| 2025-08-18 | $18.21 | $18.50 | $17.88 | $18.25 | 661,100 | — | 1.46% | $824M | — | — |
| 2025-08-15 | $18.33 | $18.77 | $18.16 | $18.30 | 674,000 | — | 1.49% | $826M | — | — |
| 2025-08-14 | $18.27 | $18.44 | $18.04 | $18.17 | 444,800 | — | 0.99% | $820M | — | — |
| 2025-08-13 | $17.84 | $18.58 | $17.56 | $18.37 | 608,300 | — | 1.35% | $829M | — | — |
| 2025-08-12 | $18.14 | $18.29 | $17.41 | $17.59 | 624,200 | — | 1.38% | $794M | — | — |
| 2025-08-11 | $18.28 | $18.70 | $17.92 | $18.06 | 707,200 | — | 1.57% | $815M | — | — |
| 2025-08-08 | $18.82 | $18.94 | $18.11 | $18.17 | 751,000 | — | 1.66% | $820M | — | — |
| 2025-08-07 | $18.80 | $19.42 | $18.52 | $18.90 | 1,344,300 | — | 2.98% | $853M | — | — |
| 2025-08-06 | $18.26 | $18.95 | $17.79 | $18.26 | 2,283,900 | — | 5.06% | $824M | — | — |
| 2025-08-05 | $16.26 | $16.26 | $15.35 | $15.67 | 1,569,000 | — | 3.48% | $707M | — | — |
| 2025-08-04 | $16.02 | $16.34 | $15.99 | $16.29 | 522,300 | — | 1.16% | $735M | — | — |
| 2025-08-01 | $16.01 | $16.17 | $15.83 | $15.86 | 777,300 | — | 1.72% | $716M | — | — |
| 2025-07-31 | $16.03 | $16.58 | $15.93 | $16.22 | 698,000 | — | 1.55% | $732M | — | — |
| 2025-07-30 | $16.70 | $16.70 | $15.99 | $16.01 | 542,900 | — | 1.20% | $723M | — | — |
| 2025-07-29 | $16.71 | $16.83 | $15.94 | $15.95 | 762,800 | — | 1.69% | $720M | — | — |
| 2025-07-28 | $16.96 | $16.98 | $16.62 | $16.70 | 418,300 | — | 0.93% | $754M | — | — |
| 2025-07-25 | $16.95 | $16.98 | $16.49 | $16.96 | 555,700 | — | 1.23% | $765M | — | — |
| 2025-07-24 | $17.01 | $17.19 | $16.77 | $16.98 | 613,000 | — | 1.36% | $766M | — | — |
| 2025-07-23 | $16.87 | $17.15 | $16.62 | $17.15 | 808,800 | — | 1.79% | $774M | — | — |
| 2025-07-22 | $16.25 | $16.94 | $16.17 | $16.68 | 814,800 | — | 1.81% | $753M | — | — |
| 2025-07-21 | $16.26 | $16.43 | $16.04 | $16.09 | 553,900 | — | 1.23% | $726M | — | — |
| 2025-07-18 | $16.59 | $16.63 | $16.04 | $16.05 | 508,500 | — | 1.13% | $724M | — | — |
| 2025-07-17 | $16.28 | $16.70 | $16.25 | $16.50 | 486,500 | — | 1.08% | $745M | — | — |
| 2025-07-16 | $16.09 | $16.36 | $15.86 | $16.21 | 534,300 | — | 1.18% | $732M | — | — |
| 2025-07-15 | $16.45 | $16.45 | $15.98 | $16.05 | 768,300 | — | 1.70% | $724M | — | — |
| 2025-07-14 | $15.95 | $16.16 | $15.80 | $16.06 | 577,300 | — | 1.28% | $725M | — | — |
| 2025-07-11 | $16.65 | $16.76 | $15.89 | $15.97 | 712,000 | — | 1.58% | $721M | — | — |
| 2025-07-10 | $16.53 | $17.13 | $16.50 | $16.85 | 805,100 | — | 1.78% | $760M | — | — |
| 2025-07-09 | $16.34 | $16.56 | $16.15 | $16.48 | 570,500 | — | 1.26% | $744M | — | — |
| 2025-07-08 | $16.22 | $16.64 | $16.12 | $16.26 | 735,000 | — | 1.63% | $734M | — | — |
| 2025-07-07 | $16.46 | $16.69 | $16.00 | $16.08 | 772,500 | — | 1.71% | $726M | — | — |
| 2025-07-03 | $16.47 | $17.07 | $16.47 | $16.74 | 632,200 | — | 1.40% | $755M | — | — |
| 2025-07-02 | $16.12 | $16.44 | $15.86 | $16.36 | 1,146,600 | — | 2.54% | $738M | — | — |
| 2025-07-01 | $15.16 | $16.54 | $15.14 | $16.10 | 1,219,300 | — | 2.70% | $727M | — | — |
| 2025-06-30 | $15.85 | $15.86 | $15.24 | $15.26 | 1,612,700 | — | 3.57% | $689M | — | — |
| 2025-06-27 | $15.63 | $15.84 | $15.40 | $15.76 | 7,504,100 | — | — | — | — | — |
| 2025-06-26 | $15.31 | $15.62 | $15.07 | $15.57 | 723,500 | — | — | — | — | — |
| 2025-06-25 | $15.62 | $15.73 | $15.07 | $15.25 | 940,500 | — | — | — | — | — |
| 2025-06-24 | $15.61 | $16.02 | $15.43 | $15.55 | 916,500 | — | — | — | — | — |
| 2025-06-23 | $14.89 | $15.39 | $14.87 | $15.20 | 1,155,600 | — | — | — | — | — |
| 2025-06-20 | $15.22 | $15.36 | $14.93 | $15.00 | 1,840,200 | — | — | — | — | — |
| 2025-06-18 | $15.10 | $15.46 | $14.97 | $15.04 | 859,200 | — | — | — | — | — |
| 2025-06-17 | $15.57 | $15.87 | $15.16 | $15.21 | 1,138,800 | — | — | — | — | — |
| 2025-06-16 | $15.15 | $15.76 | $15.09 | $15.74 | 1,050,300 | — | — | — | — | — |
| 2025-06-13 | $15.79 | $15.88 | $15.40 | $15.44 | 924,600 | — | — | — | — | — |
| 2025-06-12 | $16.40 | $16.51 | $15.79 | $15.82 | 984,200 | — | — | — | — | — |
| 2025-06-11 | $16.77 | $16.94 | $16.51 | $16.63 | 826,000 | — | — | — | — | — |
| 2025-06-10 | $16.83 | $16.83 | $16.35 | $16.58 | 952,000 | — | — | — | — | — |
| 2025-06-09 | $16.74 | $16.84 | $16.57 | $16.63 | 782,400 | — | — | — | — | — |
| 2025-06-06 | $16.74 | $16.85 | $16.47 | $16.49 | 571,000 | — | — | — | — | — |
| 2025-06-05 | $17.04 | $17.10 | $16.52 | $16.61 | 533,800 | — | — | — | — | — |
| 2025-06-04 | $16.94 | $17.16 | $16.78 | $16.99 | 678,700 | — | — | — | — | — |
| 2025-06-03 | $15.70 | $16.93 | $15.70 | $16.85 | 1,059,600 | — | — | — | — | — |
| 2025-06-02 | $15.70 | $15.95 | $15.58 | $15.68 | 1,113,000 | — | — | — | — | — |
| 2025-05-30 | $15.53 | $15.80 | $15.46 | $15.65 | 1,493,400 | — | — | — | — | — |
| 2025-05-29 | $16.03 | $16.20 | $15.57 | $15.69 | 729,500 | — | — | — | — | — |
| 2025-05-28 | $16.29 | $16.30 | $15.84 | $15.84 | 699,900 | — | — | — | — | — |
| 2025-05-27 | $15.69 | $16.45 | $15.68 | $16.29 | 931,500 | — | — | — | — | — |
| 2025-05-23 | $15.69 | $15.99 | $15.51 | $15.56 | 1,099,100 | — | — | — | — | — |
| 2025-05-22 | $15.80 | $16.14 | $15.73 | $16.01 | 1,284,700 | — | — | — | — | — |
| 2025-05-21 | $16.21 | $16.34 | $15.81 | $15.86 | 984,000 | — | — | — | — | — |
| 2025-05-20 | $16.69 | $16.82 | $16.16 | $16.33 | 836,200 | — | — | — | — | — |
| 2025-05-19 | $16.07 | $17.09 | $16.07 | $16.75 | 1,174,600 | — | — | — | — | — |
| 2025-05-16 | $16.35 | $16.58 | $16.14 | $16.38 | 928,500 | — | — | — | — | — |
| 2025-05-15 | $15.96 | $16.35 | $15.72 | $16.35 | 1,062,200 | — | — | — | — | — |
| 2025-05-14 | $16.57 | $16.82 | $16.06 | $16.11 | 911,900 | — | — | — | — | — |
| 2025-05-13 | $16.10 | $16.98 | $16.10 | $16.60 | 1,304,600 | — | — | — | — | — |
| 2025-05-12 | $16.56 | $16.62 | $15.72 | $16.11 | 1,743,300 | — | — | — | — | — |
| 2025-05-09 | $15.10 | $16.59 | $15.10 | $16.10 | 1,925,600 | — | — | — | — | — |
| 2025-05-08 | $15.15 | $15.95 | $14.70 | $14.98 | 2,746,300 | — | — | — | — | — |
| 2025-05-07 | $14.99 | $15.59 | $13.95 | $15.15 | 4,676,900 | — | — | — | — | — |
| 2025-05-06 | $11.16 | $11.34 | $10.88 | $11.25 | 1,446,900 | — | — | — | — | — |
| 2025-05-05 | $11.67 | $11.80 | $11.17 | $11.20 | 1,901,500 | — | — | — | — | — |
| 2025-05-02 | $12.06 | $12.11 | $11.59 | $11.79 | 1,358,900 | — | — | — | — | — |
| 2025-05-01 | $11.50 | $11.96 | $11.45 | $11.96 | 1,063,100 | — | — | — | — | — |
| 2025-04-30 | $11.58 | $11.85 | $11.16 | $11.46 | 1,076,800 | — | — | — | — | — |
| 2025-04-29 | $11.65 | $11.98 | $11.46 | $11.89 | 929,600 | — | — | — | — | — |
| 2025-04-28 | $12.27 | $12.66 | $11.65 | $11.75 | 997,700 | — | — | — | — | — |
| 2025-04-25 | $12.71 | $12.72 | $12.15 | $12.32 | 749,600 | — | — | — | — | — |
| 2025-04-24 | $12.56 | $12.68 | $12.38 | $12.54 | 788,600 | — | — | — | — | — |
| 2025-04-23 | $12.64 | $12.98 | $12.37 | $12.56 | 1,113,800 | — | — | — | — | — |
| 2025-04-22 | $12.21 | $12.41 | $11.66 | $12.14 | 1,423,300 | — | — | — | — | — |
| 2025-04-21 | $11.63 | $12.22 | $11.48 | $12.00 | 1,621,500 | — | — | — | — | — |
| 2025-04-17 | $11.41 | $11.74 | $11.26 | $11.60 | 1,195,100 | — | — | — | — | — |
| 2025-04-16 | $11.91 | $12.05 | $11.25 | $11.43 | 1,282,200 | — | — | — | — | — |
| 2025-04-15 | $12.35 | $12.67 | $11.89 | $12.12 | 1,489,700 | — | — | — | — | — |
| 2025-04-14 | $12.65 | $12.91 | $12.48 | $12.50 | 1,932,300 | — | — | — | — | — |
| 2025-04-11 | $12.73 | $12.81 | $11.89 | $12.40 | 1,488,700 | — | — | — | — | — |
| 2025-04-10 | $12.60 | $12.85 | $12.29 | $12.64 | 1,829,600 | — | — | — | — | — |
| 2025-04-09 | $11.83 | $13.25 | $11.76 | $13.00 | 2,666,200 | — | — | — | — | — |
| 2025-04-08 | $12.62 | $12.85 | $11.68 | $11.97 | 2,815,400 | — | — | — | — | — |
| 2025-04-07 | $11.54 | $12.67 | $11.00 | $12.16 | 3,205,900 | — | — | — | — | — |
| 2025-04-04 | $12.51 | $12.97 | $12.00 | $12.20 | 1,850,400 | — | — | — | — | — |
| 2025-04-03 | $13.11 | $13.53 | $12.53 | $13.10 | 1,975,200 | — | — | — | — | — |
| 2025-04-02 | $14.29 | $14.84 | $13.85 | $14.00 | 2,743,200 | — | — | — | — | — |
| 2025-04-01 | $15.03 | $15.83 | $14.56 | $14.70 | 4,354,600 | — | — | — | — | — |
Close is split-adjusted to current shares. It is not dividend-adjusted: dividends are listed separately, so total return is (end price + dividends received − start price) ÷ start price, checkable by hand. Volume is as-traded.
Post Spin Analysis
⚠ Auto-generated profile — not editorially reviewed.
Identity and price performance are compiled automatically from our tracked universe. A reviewed in-depth profile is planned.