Bluerock Homes Trust Inc BHM
-56.5%vs Day 1Spinoff of Bluerock Residential Growth REIT Inc (BRG) · Unknown-TBD · Spun Oct 6, 2022
Current Stats
Post-Spinoff Performance
| Timeline | |
| Spinoff date | October 6, 2022 |
| Days since spinoff | 1453 days · 1450 trading-day window |
| Structure | Unknown-TBD |
| Parent | Bluerock Residential Growth REIT Inc (BRG) |
| Day-1 reaction | |
| Day 1 open | $19.60 |
| Day 1 return (open→close) | +17.4% |
| Day 1 price (close) | $23.02 |
| Day 1 range | $19.60 – $26.24 +33.9% spread |
| Day 1 low held? | Breached after 87 sessions to -59.1% below |
| Price levels | |
| Post-spin low (closing) | $8.02 on Sep 18, 2026 · 1443 days post-spin |
| Current price (Sep 25, 2026) | $8.13 |
| Returns | |
| Return vs Day 1 (close) | -56.5% |
| — range by day 1 entry theoretical bounds | -61.9% to -49.0% |
| Return vs post-spin low (price) | +1.4% |
| Total return vs low incl. dividends since | +2.9% |
| First-quarter return (≈90d) | -6.2% |
| 1-year return | -40.9% |
| 3-year return | -42.0% |
| Annualized return (CAGR) | -18.9% |
| Versus benchmarks | |
| S&P 500 over same window | +118.6% |
| Annualized excess vs S&P | -40.7% |
| Risk & recovery | |
| Max drawdown | -69.8% |
| Days to recover Day 1 | 7 days |
| Shares & ownership | |
| Shares outstanding Mar 31, 2026 | 4,052,003 |
| Diluted average shares the EPS denominator | 3,898,102 |
| Free float | 3,192,266 78% of shares outstanding |
| Held by institutions | 37% insiders 22.8% |
| Share count trend Mar 2025 → Mar 2026 | +2.3% net issuance |
| Volume & liquidity | |
| Traded per day 20-session median | $13K |
| Normal volume baseline | 19,200 shares · now 0.08x |
| Day 1 volume | 31.8x normal · first week 12.4x |
| Decay | half in 2 sessions · normal by 14 |
Computed from split-adjusted closing prices. Returns are total return — (end price + dividends received − start price) ÷ start price — with no reinvestment assumed.
Price History
Closing price, split-adjusted, with volume below. The Price line excludes dividends; Price + dividends adds the cash paid out, with no reinvestment assumed. Individual payments are listed in the table below. Source: Yahoo Finance. Data through Sep 26, 2026.
Raw daily price & volume data · dividends marked
| Date | Open | High | Low | Close | Volume | Float | Turnover | Market cap | Dividend | Split |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-09-25 | $8.13 | $8.13 | $8.13 | $8.13 | — | 3,192,266 | — | $33M | $0.12 | — |
| 2026-09-24 | $8.13 | $8.13 | $8.13 | $8.13 | 800 | 3,192,266 | 0.02% | $33M | — | — |
| 2026-09-23 | $8.28 | $8.63 | $8.28 | $8.63 | 4,800 | 3,192,266 | 0.12% | $35M | — | — |
| 2026-09-22 | $8.27 | $8.27 | $8.20 | $8.20 | 2,000 | 3,192,266 | 0.05% | $33M | — | — |
| 2026-09-21 | $8.21 | $8.24 | $8.21 | $8.24 | 900 | 3,192,266 | 0.02% | $33M | — | — |
| 2026-09-18 | $8.02 | $8.02 | $8.02 | $8.02 | 1,800 | 3,192,266 | 0.04% | $32M | — | — |
| 2026-09-17 | $8.14 | $8.53 | $8.12 | $8.40 | 5,500 | 3,192,266 | 0.14% | $34M | — | — |
| 2026-09-16 | $8.42 | $8.67 | $8.18 | $8.18 | 1,200 | 3,192,266 | 0.03% | $33M | — | — |
| 2026-09-15 | $8.41 | $8.56 | $8.20 | $8.48 | 2,300 | 3,192,266 | 0.06% | $34M | — | — |
| 2026-09-14 | $8.61 | $8.70 | $8.44 | $8.44 | 2,500 | 3,187,501 | 0.06% | $34M | — | — |
| 2026-09-11 | $8.40 | $8.53 | $8.40 | $8.50 | 1,000 | 3,187,501 | 0.02% | $34M | — | — |
| 2026-09-10 | $8.32 | $8.92 | $8.18 | $8.38 | 4,400 | 3,187,501 | 0.11% | $34M | — | — |
| 2026-09-09 | $8.48 | $8.48 | $8.48 | $8.48 | 1,000 | 3,192,266 | 0.02% | $34M | — | — |
| 2026-09-08 | $8.64 | $8.64 | $8.40 | $8.40 | 1,000 | 3,192,266 | 0.02% | $34M | — | — |
| 2026-09-04 | $8.80 | $8.85 | $8.69 | $8.85 | 2,900 | 3,192,266 | 0.07% | $36M | — | — |
| 2026-09-03 | $8.40 | $8.80 | $8.40 | $8.80 | 3,000 | 3,192,266 | 0.07% | $36M | — | — |
| 2026-09-02 | $8.61 | $8.73 | $8.20 | $8.20 | 2,800 | 3,192,266 | 0.07% | $33M | — | — |
| 2026-09-01 | $8.45 | $8.50 | $8.45 | $8.50 | 1,400 | 3,192,266 | 0.03% | $34M | — | — |
| 2026-08-31 | $8.40 | $8.43 | $8.40 | $8.40 | 1,400 | 3,192,266 | 0.03% | $34M | — | — |
| 2026-08-28 | $8.31 | $8.69 | $8.31 | $8.61 | 1,100 | 3,192,266 | 0.03% | $35M | — | — |
| 2026-08-27 | $8.75 | $8.75 | $8.33 | $8.40 | 3,600 | 3,192,266 | 0.09% | $34M | — | — |
| 2026-08-26 | $8.40 | $9.00 | $8.40 | $8.54 | 2,800 | 3,192,266 | 0.07% | $35M | — | — |
| 2026-08-25 | $8.50 | $8.88 | $8.50 | $8.57 | 2,700 | 3,192,266 | 0.07% | $35M | — | — |
| 2026-08-24 | $8.48 | $8.51 | $8.48 | $8.51 | 700 | 3,192,266 | 0.02% | $34M | — | — |
| 2026-08-21 | $8.88 | $8.88 | $8.57 | $8.68 | 17,000 | 3,192,266 | 0.42% | $35M | — | — |
| 2026-08-20 | $8.70 | $9.00 | $8.70 | $8.93 | 5,300 | 3,192,266 | 0.13% | $36M | — | — |
| 2026-08-19 | $8.85 | $8.92 | $8.85 | $8.85 | 2,500 | 3,192,266 | 0.06% | $36M | — | — |
| 2026-08-18 | $8.55 | $8.90 | $8.48 | $8.90 | 9,500 | 3,192,266 | 0.23% | $36M | — | — |
| 2026-08-17 | $8.64 | $8.89 | $8.60 | $8.64 | 2,500 | 3,192,266 | 0.06% | $35M | — | — |
| 2026-08-14 | $8.85 | $8.85 | $8.85 | $8.85 | — | 3,192,595 | — | $36M | — | — |
| 2026-08-13 | $8.55 | $8.85 | $8.55 | $8.85 | 11,800 | — | 0.29% | $36M | — | — |
| 2026-08-12 | $9.00 | $9.00 | $8.56 | $8.69 | 3,200 | — | 0.08% | $35M | — | — |
| 2026-08-11 | $9.00 | $9.02 | $8.60 | $8.62 | 3,900 | — | 0.10% | $35M | — | — |
| 2026-08-10 | $8.84 | $9.00 | $8.51 | $8.57 | 4,700 | — | 0.12% | $35M | — | — |
| 2026-08-07 | $8.48 | $8.51 | $8.39 | $8.50 | 2,500 | — | 0.06% | $34M | — | — |
| 2026-08-06 | $8.55 | $8.72 | $8.22 | $8.22 | 1,400 | — | 0.03% | $33M | — | — |
| 2026-08-05 | $8.31 | $8.48 | $8.31 | $8.39 | 1,800 | — | 0.04% | $34M | — | — |
| 2026-08-04 | $8.14 | $8.14 | $8.14 | $8.14 | 2,100 | — | 0.05% | $33M | — | — |
| 2026-08-03 | $8.14 | $9.00 | $8.14 | $8.46 | 5,600 | — | 0.14% | $34M | — | — |
| 2026-07-31 | $8.57 | $8.60 | $8.35 | $8.60 | 2,100 | — | 0.05% | $35M | — | — |
| 2026-07-30 | $8.99 | $8.99 | $8.61 | $8.61 | 2,000 | — | 0.05% | $35M | — | — |
| 2026-07-29 | $8.50 | $8.50 | $8.50 | $8.50 | 1,000 | — | 0.02% | $34M | — | — |
| 2026-07-28 | $8.61 | $8.61 | $8.15 | $8.29 | 1,900 | — | 0.05% | $34M | — | — |
| 2026-07-27 | $8.14 | $8.60 | $8.14 | $8.53 | 3,100 | — | 0.08% | $35M | — | — |
| 2026-07-24 | $8.61 | $8.68 | $8.36 | $8.36 | 4,900 | — | 0.12% | $34M | — | — |
| 2026-07-23 | $8.45 | $8.65 | $8.36 | $8.36 | 900 | — | 0.02% | $34M | — | — |
| 2026-07-22 | $8.41 | $9.41 | $8.37 | $8.44 | 129,000 | — | 3.18% | $34M | — | — |
| 2026-07-21 | $8.51 | $8.76 | $8.40 | $8.44 | 4,400 | — | 0.11% | $34M | — | — |
| 2026-07-20 | $9.10 | $9.10 | $8.51 | $8.51 | 3,400 | — | 0.08% | $34M | — | — |
| 2026-07-17 | $8.79 | $8.79 | $8.60 | $8.60 | 1,800 | — | 0.04% | $35M | — | — |
| 2026-07-16 | $8.89 | $8.90 | $8.78 | $8.80 | 4,300 | — | 0.11% | $36M | — | — |
| 2026-07-15 | $9.28 | $9.28 | $8.78 | $8.98 | 5,000 | — | 0.12% | $36M | — | — |
| 2026-07-14 | $8.79 | $8.97 | $8.78 | $8.78 | 1,800 | — | 0.04% | $36M | — | — |
| 2026-07-13 | $8.90 | $8.90 | $8.90 | $8.90 | 1,200 | — | 0.03% | $36M | — | — |
| 2026-07-10 | $8.90 | $8.94 | $8.90 | $8.94 | 2,000 | — | 0.05% | $36M | — | — |
| 2026-07-09 | $9.02 | $9.05 | $8.87 | $8.87 | 5,700 | — | 0.14% | $36M | — | — |
| 2026-07-08 | $9.03 | $9.09 | $9.00 | $9.09 | 2,400 | — | 0.06% | $37M | — | — |
| 2026-07-07 | $9.05 | $9.10 | $9.05 | $9.10 | 5,300 | — | 0.13% | $37M | — | — |
| 2026-07-06 | $9.46 | $9.46 | $9.30 | $9.33 | 4,000 | — | 0.10% | $38M | — | — |
| 2026-07-02 | $9.32 | $9.43 | $9.00 | $9.43 | 2,800 | — | 0.07% | $38M | — | — |
| 2026-07-01 | $9.29 | $9.29 | $9.08 | $9.08 | 5,200 | — | 0.13% | $37M | — | — |
| 2026-06-30 | $9.36 | $9.36 | $9.00 | $9.00 | 3,800 | — | 0.09% | $36M | — | — |
| 2026-06-29 | $9.28 | $9.28 | $9.13 | $9.24 | 3,600 | — | 0.09% | $37M | — | — |
| 2026-06-26 | $9.14 | $9.21 | $9.02 | $9.10 | 7,400 | — | 0.18% | $37M | — | — |
| 2026-06-25 | $9.01 | $9.41 | $8.91 | $9.00 | 17,100 | — | 0.42% | $36M | $0.12 | — |
| 2026-06-24 | $9.45 | $9.45 | $9.15 | $9.40 | 1,900 | — | 0.05% | $38M | — | — |
| 2026-06-23 | $9.29 | $9.59 | $9.14 | $9.46 | 15,000 | — | 0.37% | $38M | — | — |
| 2026-06-22 | $9.29 | $9.50 | $9.16 | $9.49 | 10,700 | — | 0.26% | $38M | — | — |
| 2026-06-18 | $9.60 | $9.62 | $9.08 | $9.08 | 21,400 | — | 0.53% | $37M | — | — |
| 2026-06-17 | $9.66 | $9.90 | $9.24 | $9.90 | 3,900 | — | 0.10% | $40M | — | — |
| 2026-06-16 | $9.25 | $10.12 | $9.00 | $10.12 | 18,100 | — | 0.45% | $41M | — | — |
| 2026-06-15 | $9.20 | $9.56 | $9.20 | $9.25 | 3,100 | — | 0.08% | $37M | — | — |
| 2026-06-12 | $9.57 | $9.88 | $9.36 | $9.36 | 7,300 | — | 0.18% | $38M | — | — |
| 2026-06-11 | $9.40 | $9.83 | $9.30 | $9.55 | 11,000 | — | 0.27% | $39M | — | — |
| 2026-06-10 | $10.04 | $10.04 | $9.33 | $9.33 | 2,400 | — | 0.06% | $38M | — | — |
| 2026-06-09 | $10.25 | $10.25 | $9.95 | $10.01 | 1,700 | — | 0.04% | $41M | — | — |
| 2026-06-08 | $9.58 | $9.94 | $9.57 | $9.94 | 2,200 | — | 0.05% | $40M | — | — |
| 2026-06-05 | $9.75 | $10.60 | $9.75 | $9.75 | 2,400 | — | 0.06% | $40M | — | — |
| 2026-06-04 | $10.12 | $10.12 | $10.12 | $10.12 | 2,200 | — | 0.05% | $41M | — | — |
| 2026-06-03 | $10.00 | $10.00 | $10.00 | $10.00 | — | — | — | $41M | — | — |
| 2026-06-02 | $10.36 | $10.82 | $10.00 | $10.00 | 12,100 | — | 0.30% | $41M | — | — |
| 2026-06-01 | $9.87 | $10.36 | $9.87 | $10.36 | 4,000 | — | 0.10% | $42M | — | — |
| 2026-05-29 | $9.98 | $10.40 | $9.90 | $9.96 | 8,400 | — | 0.21% | $40M | — | — |
| 2026-05-28 | $10.48 | $10.89 | $9.90 | $9.90 | 10,400 | — | 0.26% | $40M | — | — |
| 2026-05-27 | $10.20 | $10.52 | $10.00 | $10.39 | 22,900 | — | 0.57% | $42M | — | — |
| 2026-05-26 | $10.50 | $10.51 | $10.50 | $10.51 | 2,600 | — | 0.06% | $43M | — | — |
| 2026-05-22 | $10.77 | $10.98 | $10.62 | $10.62 | 1,500 | — | 0.04% | $43M | — | — |
| 2026-05-21 | $11.21 | $11.38 | $10.50 | $10.55 | 20,000 | — | 0.49% | $43M | — | — |
| 2026-05-20 | $10.80 | $10.89 | $10.80 | $10.89 | 4,800 | — | 0.12% | $44M | — | — |
| 2026-05-19 | $10.76 | $10.76 | $10.76 | $10.76 | — | — | — | $44M | — | — |
| 2026-05-18 | $10.76 | $10.76 | $10.76 | $10.76 | 1,000 | — | 0.02% | $44M | — | — |
| 2026-05-15 | $11.35 | $11.35 | $10.51 | $10.51 | 2,000 | — | 0.05% | $43M | — | — |
| 2026-05-14 | $10.91 | $11.16 | $10.69 | $10.85 | 29,200 | — | 0.72% | $44M | — | — |
| 2026-05-13 | $11.05 | $11.38 | $10.61 | $10.83 | 3,800 | — | 0.09% | $44M | — | — |
| 2026-05-12 | $11.24 | $11.95 | $10.86 | $11.33 | 39,600 | — | 0.98% | $46M | — | — |
| 2026-05-11 | $11.00 | $11.63 | $10.75 | $11.49 | 119,600 | — | 2.95% | $47M | — | — |
| 2026-05-08 | $10.94 | $10.94 | $10.94 | $10.94 | 300 | — | 0.01% | $44M | — | — |
| 2026-05-07 | $10.78 | $11.06 | $10.78 | $11.06 | 6,500 | — | 0.16% | $45M | — | — |
| 2026-05-06 | $10.56 | $10.56 | $10.56 | $10.56 | 600 | — | 0.01% | $43M | — | — |
| 2026-05-05 | $11.00 | $11.00 | $11.00 | $11.00 | 700 | — | 0.02% | $45M | — | — |
| 2026-05-04 | $10.51 | $11.07 | $10.51 | $10.59 | 5,200 | — | 0.13% | $43M | — | — |
| 2026-05-01 | $10.53 | $10.53 | $10.53 | $10.53 | 1,000 | — | 0.02% | $43M | — | — |
| 2026-04-30 | $11.49 | $11.51 | $10.51 | $10.51 | 3,200 | — | 0.08% | $43M | — | — |
| 2026-04-29 | $11.01 | $11.01 | $11.01 | $11.01 | — | — | — | $45M | — | — |
| 2026-04-28 | $11.00 | $11.50 | $10.76 | $11.01 | 9,000 | — | 0.22% | $45M | — | — |
| 2026-04-27 | $11.00 | $11.00 | $11.00 | $11.00 | 1,800 | — | 0.04% | $45M | — | — |
| 2026-04-24 | $11.00 | $11.54 | $11.00 | $11.09 | 1,400 | — | 0.03% | $45M | — | — |
| 2026-04-23 | $11.19 | $11.29 | $10.83 | $11.29 | 1,700 | — | 0.04% | $46M | — | — |
| 2026-04-22 | $10.86 | $11.43 | $10.86 | $11.33 | 2,500 | — | 0.06% | $46M | — | — |
| 2026-04-21 | $10.72 | $11.36 | $10.71 | $11.35 | 3,600 | — | 0.09% | $46M | — | — |
| 2026-04-20 | $11.07 | $11.21 | $11.07 | $11.21 | 600 | — | 0.01% | $45M | — | — |
| 2026-04-17 | $11.36 | $11.38 | $10.86 | $11.21 | 2,900 | — | 0.07% | $45M | — | — |
| 2026-04-16 | $10.93 | $11.36 | $10.50 | $11.36 | 2,600 | — | 0.06% | $46M | — | — |
| 2026-04-15 | $11.02 | $11.02 | $10.67 | $10.67 | 3,200 | — | 0.08% | $43M | — | — |
| 2026-04-14 | $11.13 | $11.30 | $10.75 | $11.02 | 7,700 | — | 0.19% | $45M | — | — |
| 2026-04-13 | $10.85 | $11.74 | $10.81 | $11.09 | 1,700 | — | 0.04% | $45M | — | — |
| 2026-04-10 | $11.03 | $11.35 | $10.78 | $11.24 | 6,900 | — | 0.17% | $46M | — | — |
| 2026-04-09 | $11.07 | $11.20 | $11.07 | $11.16 | 1,000 | — | 0.02% | $45M | — | — |
| 2026-04-08 | $11.24 | $11.60 | $10.71 | $10.71 | 7,000 | — | 0.17% | $43M | — | — |
| 2026-04-07 | $11.34 | $11.83 | $11.10 | $11.10 | 2,300 | — | 0.06% | $45M | — | — |
| 2026-04-06 | $11.25 | $11.55 | $10.75 | $11.26 | 7,800 | — | 0.19% | $46M | — | — |
| 2026-04-02 | $11.40 | $11.80 | $11.20 | $11.40 | 6,100 | — | 0.15% | $46M | — | — |
| 2026-04-01 | $11.73 | $11.73 | $11.37 | $11.43 | 2,500 | — | 0.06% | $46M | — | — |
| 2026-03-31 | $11.30 | $11.36 | $11.02 | $11.36 | 5,200 | — | 0.13% | $46M | — | — |
| 2026-03-30 | $11.34 | $11.59 | $11.30 | $11.36 | 6,900 | — | 0.17% | $46M | — | — |
| 2026-03-27 | $11.50 | $11.97 | $11.14 | $11.80 | 16,400 | — | 0.40% | $48M | — | — |
| 2026-03-26 | $11.95 | $12.41 | $11.40 | $11.73 | 14,700 | — | 0.36% | $48M | — | — |
| 2026-03-25 | $12.35 | $12.56 | $12.09 | $12.09 | 4,300 | — | 0.11% | $49M | $0.12 | — |
| 2026-03-24 | $11.40 | $12.60 | $11.40 | $12.20 | 22,000 | — | 0.54% | $49M | — | — |
| 2026-03-23 | $11.09 | $12.04 | $10.90 | $11.61 | 11,000 | — | 0.27% | $47M | — | — |
| 2026-03-20 | $10.74 | $11.09 | $10.43 | $11.09 | 13,400 | — | 0.33% | $45M | — | — |
| 2026-03-19 | $10.41 | $11.07 | $10.30 | $10.75 | 14,900 | — | 0.37% | $44M | — | — |
| 2026-03-18 | $10.20 | $11.01 | $10.10 | $10.10 | 44,300 | — | 1.09% | $41M | — | — |
| 2026-03-17 | $10.01 | $11.09 | $10.01 | $10.46 | 39,500 | — | 0.97% | $42M | — | — |
| 2026-03-16 | $10.55 | $11.09 | $10.01 | $10.01 | 12,300 | — | 0.30% | $41M | — | — |
| 2026-03-13 | $10.47 | $11.09 | $10.47 | $10.51 | 6,500 | — | 0.16% | $43M | — | — |
| 2026-03-12 | $11.00 | $11.07 | $10.38 | $10.60 | 3,900 | — | 0.10% | $43M | — | — |
| 2026-03-11 | $10.13 | $11.00 | $10.00 | $11.00 | 4,700 | — | 0.12% | $45M | — | — |
| 2026-03-10 | $10.71 | $11.10 | $10.25 | $10.25 | 3,000 | — | 0.07% | $42M | — | — |
| 2026-03-09 | $10.75 | $11.25 | $10.37 | $10.37 | 3,100 | — | 0.08% | $42M | — | — |
| 2026-03-06 | $11.45 | $11.45 | $10.65 | $10.65 | 3,700 | — | 0.09% | $43M | — | — |
| 2026-03-05 | $11.29 | $11.62 | $11.17 | $11.45 | 7,600 | — | 0.19% | $46M | — | — |
| 2026-03-04 | $11.55 | $11.55 | $10.74 | $11.46 | 9,700 | — | 0.24% | $46M | — | — |
| 2026-03-03 | $11.50 | $11.85 | $11.23 | $11.70 | 35,600 | — | 0.88% | $47M | — | — |
| 2026-03-02 | $10.03 | $10.60 | $9.80 | $10.57 | 3,800 | — | 0.09% | $43M | — | — |
| 2026-02-27 | $10.12 | $10.15 | $10.02 | $10.10 | 1,200 | — | 0.03% | $41M | — | — |
| 2026-02-26 | $11.27 | $11.27 | $9.94 | $10.24 | 11,200 | — | 0.28% | $42M | — | — |
| 2026-02-25 | $11.11 | $11.15 | $10.50 | $10.50 | 3,400 | — | 0.08% | $43M | — | — |
| 2026-02-24 | $10.90 | $10.90 | $10.90 | $10.90 | 900 | — | 0.02% | $44M | — | — |
| 2026-02-23 | $10.95 | $11.09 | $10.95 | $11.01 | 800 | — | 0.02% | $45M | — | — |
| 2026-02-20 | $11.58 | $12.13 | $11.45 | $11.45 | 1,600 | — | 0.04% | $46M | — | — |
| 2026-02-19 | $11.24 | $11.78 | $11.24 | $11.36 | 3,600 | — | 0.09% | $46M | — | — |
| 2026-02-18 | $10.20 | $11.80 | $10.20 | $11.74 | 26,300 | — | 0.65% | $48M | — | — |
| 2026-02-17 | $8.90 | $13.30 | $8.90 | $10.82 | 29,800 | — | 0.73% | $44M | — | — |
| 2026-02-13 | $8.96 | $8.96 | $8.96 | $8.96 | 600 | — | 0.01% | $36M | — | — |
| 2026-02-12 | $9.28 | $9.49 | $8.92 | $8.92 | 4,100 | — | 0.10% | $36M | — | — |
| 2026-02-11 | $9.38 | $9.49 | $9.38 | $9.48 | 3,200 | — | 0.08% | $38M | — | — |
| 2026-02-10 | $9.32 | $9.32 | $8.87 | $9.01 | 14,100 | — | 0.35% | $37M | — | — |
| 2026-02-09 | $9.25 | $9.25 | $8.87 | $8.92 | 9,600 | — | 0.24% | $36M | — | — |
| 2026-02-06 | $9.13 | $9.40 | $8.87 | $8.87 | 18,000 | — | 0.44% | $36M | — | — |
| 2026-02-05 | $9.00 | $9.00 | $8.90 | $9.00 | 2,700 | — | 0.07% | $37M | — | — |
| 2026-02-04 | $9.00 | $9.20 | $8.60 | $9.00 | 21,000 | — | 0.52% | $37M | — | — |
| 2026-02-03 | $9.18 | $9.52 | $8.85 | $9.00 | 6,800 | — | 0.17% | $37M | — | — |
| 2026-02-02 | $8.81 | $9.24 | $8.70 | $9.24 | 11,200 | — | 0.28% | $37M | — | — |
| 2026-01-30 | $9.20 | $9.24 | $8.70 | $8.70 | 5,000 | — | 0.12% | $35M | — | — |
| 2026-01-29 | $9.07 | $9.10 | $8.99 | $9.10 | 1,200 | — | 0.03% | $37M | — | — |
| 2026-01-28 | $9.11 | $9.11 | $9.07 | $9.07 | 800 | — | 0.02% | $37M | — | — |
| 2026-01-27 | $9.67 | $9.67 | $8.86 | $8.99 | 3,100 | — | 0.08% | $36M | — | — |
| 2026-01-26 | $9.01 | $9.56 | $8.76 | $9.30 | 13,100 | — | 0.32% | $38M | — | — |
| 2026-01-23 | $9.66 | $9.66 | $9.11 | $9.16 | 4,900 | — | 0.12% | $37M | — | — |
| 2026-01-22 | $9.52 | $9.66 | $9.51 | $9.51 | 2,300 | — | 0.06% | $39M | — | — |
| 2026-01-21 | $9.89 | $9.90 | $9.55 | $9.72 | 1,500 | — | 0.04% | $39M | — | — |
| 2026-01-20 | $10.05 | $10.05 | $9.44 | $9.83 | 2,700 | — | 0.07% | $40M | — | — |
| 2026-01-16 | $9.88 | $10.16 | $9.64 | $9.84 | 11,100 | — | 0.27% | $40M | — | — |
| 2026-01-15 | $9.36 | $9.89 | $9.36 | $9.89 | 7,600 | — | 0.19% | $40M | — | — |
| 2026-01-14 | $9.61 | $9.70 | $9.49 | $9.60 | 6,400 | — | 0.16% | $39M | — | — |
| 2026-01-13 | $9.86 | $9.86 | $9.80 | $9.80 | 2,000 | — | 0.05% | $40M | — | — |
| 2026-01-12 | $10.00 | $10.00 | $9.80 | $9.89 | 2,600 | — | 0.06% | $40M | — | — |
| 2026-01-09 | $10.21 | $10.21 | $9.99 | $10.00 | 3,700 | — | 0.09% | $41M | — | — |
| 2026-01-08 | $10.40 | $10.47 | $10.10 | $10.21 | 9,100 | — | 0.22% | $41M | — | — |
| 2026-01-07 | $10.00 | $10.98 | $10.00 | $10.22 | 16,200 | — | 0.40% | $41M | — | — |
| 2026-01-06 | $10.47 | $10.74 | $9.80 | $10.25 | 17,300 | — | 0.43% | $42M | — | — |
| 2026-01-05 | $11.14 | $11.57 | $10.58 | $10.58 | 8,900 | — | 0.22% | $43M | — | — |
| 2026-01-02 | $11.32 | $11.53 | $10.84 | $11.53 | 4,300 | — | 0.11% | $47M | — | — |
| 2025-12-31 | $11.21 | $11.58 | $10.37 | $10.67 | 17,300 | — | 0.43% | $43M | — | — |
| 2025-12-30 | $11.53 | $11.92 | $10.49 | $11.60 | 7,600 | — | 0.19% | $47M | — | — |
| 2025-12-29 | $11.49 | $12.00 | $10.94 | $11.89 | 10,700 | — | 0.26% | $48M | — | — |
| 2025-12-26 | $10.25 | $11.48 | $10.20 | $11.34 | 13,900 | — | 0.34% | $46M | — | — |
| 2025-12-24 | $9.25 | $10.50 | $9.00 | $10.20 | 14,800 | — | 0.36% | $41M | $0.12 | — |
| 2025-12-23 | $8.94 | $10.38 | $8.85 | $9.50 | 36,300 | — | 0.89% | $39M | — | — |
| 2025-12-22 | $8.57 | $9.00 | $8.40 | $9.00 | 10,300 | — | 0.25% | $37M | — | — |
| 2025-12-19 | $8.40 | $8.95 | $8.40 | $8.95 | 6,600 | — | 0.16% | $36M | — | — |
| 2025-12-18 | $8.39 | $8.39 | $8.39 | $8.39 | 600 | — | 0.01% | $34M | — | — |
| 2025-12-17 | $8.89 | $8.89 | $8.79 | $8.79 | 1,400 | — | 0.03% | $36M | — | — |
| 2025-12-16 | $8.93 | $8.98 | $8.58 | $8.98 | 4,500 | — | 0.11% | $36M | — | — |
| 2025-12-15 | $8.50 | $8.89 | $8.30 | $8.89 | 2,500 | — | 0.06% | $36M | — | — |
| 2025-12-12 | $8.05 | $8.88 | $8.05 | $8.46 | 3,600 | — | 0.09% | $34M | — | — |
| 2025-12-11 | $8.25 | $8.77 | $8.15 | $8.51 | 11,500 | — | 0.28% | $35M | — | — |
| 2025-12-10 | $8.52 | $8.88 | $8.30 | $8.30 | 9,300 | — | 0.23% | $34M | — | — |
| 2025-12-09 | $8.93 | $8.93 | $8.32 | $8.91 | 6,000 | — | 0.15% | $36M | — | — |
| 2025-12-08 | $9.26 | $9.26 | $8.66 | $8.68 | 8,900 | — | 0.22% | $35M | — | — |
| 2025-12-05 | $9.44 | $9.44 | $9.44 | $9.44 | — | — | — | $38M | — | — |
| 2025-12-04 | $9.37 | $9.65 | $9.37 | $9.44 | 1,000 | — | 0.02% | $38M | — | — |
| 2025-12-03 | $9.25 | $9.66 | $9.25 | $9.60 | 2,600 | — | 0.06% | $39M | — | — |
| 2025-12-02 | $9.50 | $9.64 | $9.50 | $9.64 | 1,900 | — | 0.05% | $39M | — | — |
| 2025-12-01 | $9.25 | $9.25 | $9.25 | $9.25 | 2,300 | — | 0.06% | $38M | — | — |
| 2025-11-28 | $9.50 | $9.50 | $9.50 | $9.50 | 1,400 | — | 0.03% | $39M | — | — |
| 2025-11-26 | $9.02 | $9.50 | $9.02 | $9.50 | 1,000 | — | 0.02% | $39M | — | — |
| 2025-11-25 | $9.04 | $9.45 | $9.04 | $9.27 | 1,500 | — | 0.04% | $38M | — | — |
| 2025-11-24 | $9.30 | $9.35 | $8.99 | $9.35 | 2,300 | — | 0.06% | $38M | — | — |
| 2025-11-21 | $8.72 | $9.10 | $8.72 | $9.00 | 4,900 | — | 0.12% | $37M | — | — |
| 2025-11-20 | $8.97 | $9.69 | $8.97 | $9.21 | 9,200 | — | 0.23% | $37M | — | — |
| 2025-11-19 | $9.30 | $9.30 | $9.00 | $9.00 | 2,200 | — | 0.05% | $37M | — | — |
| 2025-11-18 | $9.10 | $9.15 | $8.87 | $9.15 | 12,700 | — | 0.31% | $37M | — | — |
| 2025-11-17 | $9.19 | $9.40 | $9.08 | $9.08 | 1,800 | — | 0.04% | $37M | — | — |
| 2025-11-14 | $9.10 | $9.10 | $9.01 | $9.01 | 1,100 | — | 0.03% | $37M | — | — |
| 2025-11-13 | $9.57 | $9.57 | $9.13 | $9.18 | 6,100 | — | 0.15% | $37M | — | — |
| 2025-11-12 | $9.39 | $9.50 | $9.39 | $9.50 | 600 | — | 0.01% | $39M | — | — |
| 2025-11-11 | $9.48 | $9.66 | $9.25 | $9.41 | 4,700 | — | 0.12% | $38M | — | — |
| 2025-11-10 | $9.69 | $9.69 | $9.35 | $9.35 | 4,100 | — | 0.10% | $38M | — | — |
| 2025-11-07 | $9.16 | $9.51 | $9.15 | $9.51 | 10,600 | — | 0.26% | $39M | — | — |
| 2025-11-06 | $9.32 | $9.55 | $9.25 | $9.35 | 12,500 | — | 0.31% | $38M | — | — |
| 2025-11-05 | $9.15 | $9.39 | $9.15 | $9.32 | 2,900 | — | 0.07% | $38M | — | — |
| 2025-11-04 | $9.21 | $9.99 | $9.21 | $9.49 | 22,100 | — | 0.54% | $38M | — | — |
| 2025-11-03 | $10.00 | $10.00 | $9.30 | $9.48 | 6,900 | — | 0.17% | $38M | — | — |
| 2025-10-31 | $9.67 | $9.84 | $9.51 | $9.84 | 5,300 | — | 0.13% | $40M | — | — |
| 2025-10-30 | $9.52 | $9.99 | $9.52 | $9.99 | 1,200 | — | 0.03% | $41M | — | — |
| 2025-10-29 | $9.99 | $9.99 | $9.81 | $9.81 | 5,800 | — | 0.14% | $40M | — | — |
| 2025-10-28 | $9.90 | $10.00 | $9.89 | $9.89 | 3,800 | — | 0.09% | $40M | — | — |
| 2025-10-27 | $9.99 | $9.99 | $9.90 | $9.90 | 500 | — | 0.01% | $40M | — | — |
| 2025-10-24 | $9.85 | $10.00 | $9.81 | $9.81 | 6,100 | — | 0.15% | $40M | — | — |
| 2025-10-23 | $9.80 | $9.80 | $9.75 | $9.75 | 1,100 | — | 0.03% | $40M | — | — |
| 2025-10-22 | $10.15 | $10.63 | $9.71 | $9.71 | 21,400 | — | 0.53% | $39M | — | — |
| 2025-10-21 | $10.50 | $10.57 | $10.35 | $10.40 | 4,500 | — | 0.11% | $42M | — | — |
| 2025-10-20 | $10.55 | $10.65 | $10.55 | $10.60 | 5,200 | — | 0.13% | $43M | — | — |
| 2025-10-17 | $10.60 | $10.60 | $10.56 | $10.56 | 900 | — | 0.02% | $43M | — | — |
| 2025-10-16 | $10.85 | $10.85 | $10.78 | $10.80 | 900 | — | 0.02% | $44M | — | — |
| 2025-10-15 | $10.90 | $10.90 | $10.90 | $10.90 | — | — | — | $44M | — | — |
| 2025-10-14 | $10.95 | $10.95 | $10.90 | $10.90 | 1,400 | — | 0.03% | $44M | — | — |
| 2025-10-13 | $11.18 | $11.18 | $11.10 | $11.10 | 600 | — | 0.01% | $45M | — | — |
| 2025-10-10 | $11.04 | $11.40 | $10.96 | $10.96 | 1,900 | — | 0.05% | $44M | — | — |
| 2025-10-09 | $11.15 | $11.30 | $11.01 | $11.30 | 1,000 | — | 0.02% | $46M | — | — |
| 2025-10-08 | $11.98 | $11.98 | $11.00 | $11.46 | 8,700 | — | 0.21% | $46M | — | — |
| 2025-10-07 | $11.96 | $11.96 | $11.42 | $11.64 | 4,000 | — | 0.10% | $47M | — | — |
| 2025-10-06 | $11.82 | $11.90 | $11.70 | $11.85 | 3,700 | — | 0.09% | $48M | — | — |
| 2025-10-03 | $11.96 | $11.97 | $11.95 | $11.97 | 2,500 | — | 0.06% | $49M | — | — |
| 2025-10-02 | $11.90 | $11.90 | $11.86 | $11.86 | 1,800 | — | 0.04% | $48M | — | — |
| 2025-10-01 | $11.82 | $11.82 | $11.65 | $11.82 | 1,200 | — | 0.03% | $48M | — | — |
| 2025-09-30 | $11.98 | $11.98 | $11.98 | $11.98 | 500 | — | 0.01% | $49M | — | — |
| 2025-09-29 | $12.00 | $12.00 | $11.70 | $11.70 | 800 | — | 0.02% | $48M | — | — |
| 2025-09-26 | $11.77 | $12.13 | $11.43 | $11.43 | 1,100 | — | 0.03% | $47M | — | — |
| 2025-09-25 | $11.43 | $11.43 | $11.43 | $11.43 | 500 | — | 0.01% | $47M | $0.12 | — |
| 2025-09-24 | $11.30 | $11.64 | $11.30 | $11.56 | 3,200 | — | 0.08% | $47M | — | — |
| 2025-09-23 | $11.24 | $11.35 | $11.24 | $11.31 | 2,700 | — | 0.07% | $46M | — | — |
| 2025-09-22 | $11.46 | $11.86 | $11.06 | $11.40 | 3,200 | — | 0.08% | $46M | — | — |
| 2025-09-19 | $11.00 | $11.60 | $10.90 | $11.46 | 15,900 | — | 0.39% | $47M | — | — |
| 2025-09-18 | $11.11 | $11.60 | $10.90 | $11.00 | 16,000 | — | 0.39% | $45M | — | — |
| 2025-09-17 | $12.00 | $12.00 | $11.60 | $11.60 | 4,600 | — | 0.11% | $47M | — | — |
| 2025-09-16 | $12.60 | $12.60 | $11.93 | $12.40 | 2,300 | — | 0.06% | $50M | — | — |
| 2025-09-15 | $12.25 | $12.61 | $12.25 | $12.61 | 500 | — | 0.01% | $51M | — | — |
| 2025-09-12 | $12.38 | $12.38 | $12.25 | $12.25 | 2,400 | — | 0.06% | $50M | — | — |
| 2025-09-11 | $12.98 | $13.10 | $12.41 | $12.41 | 2,900 | — | 0.07% | $51M | — | — |
| 2025-09-10 | $12.78 | $12.78 | $12.78 | $12.78 | 1,000 | — | 0.02% | $52M | — | — |
| 2025-09-09 | $12.90 | $12.98 | $12.81 | $12.98 | 1,500 | — | 0.04% | $53M | — | — |
| 2025-09-08 | $12.79 | $12.79 | $12.79 | $12.79 | 1,800 | — | 0.04% | $52M | — | — |
| 2025-09-05 | $13.59 | $13.59 | $12.78 | $12.78 | 1,300 | — | 0.03% | $52M | — | — |
| 2025-09-04 | $12.92 | $12.93 | $12.92 | $12.93 | 1,000 | — | 0.02% | $53M | — | — |
| 2025-09-03 | $13.08 | $13.08 | $13.08 | $13.08 | 400 | — | 0.01% | $53M | — | — |
| 2025-09-02 | $12.77 | $13.15 | $12.77 | $12.98 | 1,600 | — | 0.04% | $53M | — | — |
| 2025-08-29 | $12.98 | $12.98 | $12.98 | $12.98 | 500 | — | 0.01% | $53M | — | — |
| 2025-08-28 | $13.10 | $13.10 | $12.77 | $12.77 | 2,100 | — | 0.05% | $52M | — | — |
| 2025-08-27 | $13.45 | $13.45 | $13.45 | $13.45 | 400 | — | 0.01% | $55M | — | — |
| 2025-08-26 | $12.75 | $13.08 | $12.75 | $13.08 | 800 | — | 0.02% | $53M | — | — |
| 2025-08-25 | $13.01 | $13.01 | $12.84 | $12.84 | 1,800 | — | 0.04% | $52M | — | — |
| 2025-08-22 | $13.00 | $13.20 | $13.00 | $13.20 | 1,700 | — | 0.04% | $54M | — | — |
| 2025-08-21 | $12.81 | $12.81 | $12.75 | $12.75 | 1,200 | — | 0.03% | $52M | — | — |
| 2025-08-20 | $13.05 | $13.05 | $12.75 | $12.75 | 3,600 | — | 0.09% | $52M | — | — |
| 2025-08-19 | $13.18 | $13.18 | $12.75 | $12.75 | 1,200 | — | 0.03% | $52M | — | — |
| 2025-08-18 | $12.75 | $12.92 | $12.75 | $12.76 | 700 | — | 0.02% | $52M | — | — |
| 2025-08-15 | $13.09 | $13.09 | $13.09 | $13.09 | — | — | — | $53M | — | — |
| 2025-08-14 | $13.12 | $13.25 | $12.96 | $13.09 | 1,600 | — | 0.04% | $53M | — | — |
| 2025-08-13 | $13.32 | $13.32 | $13.32 | $13.32 | — | — | — | $54M | — | — |
| 2025-08-12 | $13.26 | $13.32 | $13.26 | $13.32 | 700 | — | 0.02% | $54M | — | — |
| 2025-08-11 | $13.98 | $13.98 | $13.57 | $13.57 | 900 | — | 0.02% | $55M | — | — |
| 2025-08-08 | $13.41 | $13.55 | $13.41 | $13.55 | 1,400 | — | 0.03% | $55M | — | — |
| 2025-08-07 | $13.68 | $13.68 | $12.75 | $12.75 | 2,000 | — | 0.05% | $52M | — | — |
| 2025-08-06 | $13.45 | $13.45 | $13.45 | $13.45 | 300 | — | 0.01% | $55M | — | — |
| 2025-08-05 | $13.79 | $13.79 | $13.79 | $13.79 | — | — | — | $56M | — | — |
| 2025-08-04 | $13.79 | $13.79 | $13.79 | $13.79 | 1,300 | — | 0.03% | $56M | — | — |
| 2025-08-01 | $13.98 | $13.98 | $13.98 | $13.98 | 900 | — | 0.02% | $57M | — | — |
| 2025-07-31 | $14.16 | $14.16 | $14.05 | $14.05 | 700 | — | 0.02% | $57M | — | — |
| 2025-07-30 | $14.16 | $14.35 | $13.99 | $14.35 | 1,900 | — | 0.05% | $58M | — | — |
| 2025-07-29 | $14.37 | $14.42 | $14.37 | $14.37 | 1,100 | — | 0.03% | $59M | — | — |
| 2025-07-28 | $13.50 | $14.45 | $13.50 | $14.45 | 1,600 | — | 0.04% | $59M | — | — |
| 2025-07-25 | $13.81 | $13.88 | $13.50 | $13.50 | 2,100 | — | 0.05% | $55M | — | — |
| 2025-07-24 | $14.41 | $14.50 | $13.71 | $13.71 | 4,100 | — | 0.10% | $56M | — | — |
| 2025-07-23 | $14.48 | $14.50 | $14.38 | $14.50 | 1,300 | — | 0.03% | $59M | — | — |
| 2025-07-22 | $14.44 | $14.49 | $13.91 | $13.91 | 1,400 | — | 0.03% | $57M | — | — |
| 2025-07-21 | $13.69 | $14.29 | $13.69 | $14.00 | 3,300 | — | 0.08% | $57M | — | — |
| 2025-07-18 | $13.75 | $14.09 | $13.74 | $14.09 | 1,700 | — | 0.04% | $57M | — | — |
| 2025-07-17 | $14.66 | $14.77 | $14.14 | $14.14 | 3,600 | — | 0.09% | $58M | — | — |
| 2025-07-16 | $14.81 | $14.81 | $14.41 | $14.41 | 3,200 | — | 0.08% | $59M | — | — |
| 2025-07-15 | $13.57 | $14.81 | $13.57 | $14.81 | 3,700 | — | 0.09% | $60M | — | — |
| 2025-07-14 | $13.40 | $13.76 | $13.27 | $13.50 | 2,300 | — | 0.06% | $55M | — | — |
| 2025-07-11 | $13.20 | $13.51 | $13.20 | $13.29 | 2,200 | — | 0.05% | $54M | — | — |
| 2025-07-10 | $12.98 | $12.98 | $12.98 | $12.98 | 400 | — | 0.01% | $53M | — | — |
| 2025-07-09 | $13.15 | $13.17 | $12.88 | $12.88 | 1,500 | — | 0.04% | $52M | — | — |
| 2025-07-08 | $13.00 | $13.08 | $13.00 | $13.00 | 3,900 | — | 0.10% | $53M | — | — |
| 2025-07-07 | $13.17 | $13.17 | $13.00 | $13.17 | 2,000 | — | 0.05% | $54M | — | — |
| 2025-07-03 | $12.92 | $12.95 | $12.74 | $12.74 | 2,700 | — | 0.07% | $52M | — | — |
| 2025-07-02 | $12.48 | $12.72 | $12.28 | $12.71 | 3,300 | — | 0.08% | $52M | — | — |
| 2025-07-01 | $12.43 | $12.67 | $12.24 | $12.24 | 6,100 | — | 0.15% | $50M | — | — |
| 2025-06-30 | $12.07 | $12.92 | $12.07 | $12.52 | 3,100 | — | 0.08% | $51M | — | — |
| 2025-06-27 | $12.18 | $12.26 | $12.02 | $12.20 | 3,600 | — | 0.09% | $48M | — | — |
| 2025-06-26 | $12.35 | $12.39 | $12.18 | $12.38 | 4,100 | — | 0.10% | $49M | — | — |
| 2025-06-25 | $12.70 | $12.70 | $12.56 | $12.56 | 1,800 | — | 0.05% | $50M | $0.12 | — |
| 2025-06-24 | $12.93 | $12.93 | $12.73 | $12.77 | 3,000 | — | 0.08% | $51M | — | — |
| 2025-06-23 | $12.77 | $12.91 | $12.77 | $12.80 | 1,700 | — | 0.04% | $51M | — | — |
| 2025-06-20 | $12.77 | $12.91 | $12.75 | $12.75 | 2,800 | — | 0.07% | $51M | — | — |
| 2025-06-18 | $12.99 | $12.99 | $12.81 | $12.81 | 1,100 | — | 0.03% | $51M | — | — |
| 2025-06-17 | $12.49 | $12.82 | $12.49 | $12.80 | 2,500 | — | 0.06% | $51M | — | — |
| 2025-06-16 | $12.79 | $12.90 | $12.28 | $12.28 | 1,700 | — | 0.04% | $49M | — | — |
| 2025-06-13 | $12.69 | $12.69 | $12.69 | $12.69 | 300 | — | 0.01% | $50M | — | — |
| 2025-06-12 | $12.89 | $12.89 | $12.50 | $12.52 | 1,900 | — | 0.05% | $50M | — | — |
| 2025-06-11 | $12.54 | $12.68 | $12.54 | $12.68 | 700 | — | 0.02% | $50M | — | — |
| 2025-06-10 | $12.30 | $12.50 | $12.30 | $12.32 | 1,700 | — | 0.04% | $49M | — | — |
| 2025-06-09 | $12.53 | $12.54 | $12.50 | $12.50 | 2,600 | — | 0.07% | $50M | — | — |
| 2025-06-06 | $12.27 | $12.92 | $12.08 | $12.70 | 6,200 | — | 0.16% | $50M | — | — |
| 2025-06-05 | $11.00 | $12.47 | $11.00 | $12.47 | 26,000 | — | 0.66% | $49M | — | — |
| 2025-06-04 | $10.45 | $10.73 | $10.45 | $10.73 | 6,600 | — | 0.17% | $43M | — | — |
| 2025-06-03 | $10.39 | $10.52 | $10.39 | $10.52 | 1,500 | — | 0.04% | $42M | — | — |
| 2025-06-02 | $10.33 | $10.40 | $10.33 | $10.40 | 1,000 | — | 0.03% | $41M | — | — |
| 2025-05-30 | $10.46 | $10.46 | $10.32 | $10.32 | 1,200 | — | 0.03% | $41M | — | — |
| 2025-05-29 | $10.36 | $10.44 | $10.32 | $10.32 | 2,600 | — | 0.07% | $41M | — | — |
| 2025-05-28 | $10.32 | $10.52 | $10.29 | $10.29 | 2,700 | — | 0.07% | $41M | — | — |
| 2025-05-27 | $10.40 | $10.50 | $10.32 | $10.38 | 700 | — | 0.02% | $41M | — | — |
| 2025-05-23 | $10.30 | $10.39 | $10.30 | $10.39 | 2,200 | — | 0.06% | $41M | — | — |
| 2025-05-22 | $10.29 | $10.44 | $10.29 | $10.44 | 3,100 | — | 0.08% | $41M | — | — |
| 2025-05-21 | $10.39 | $10.40 | $10.29 | $10.29 | 1,300 | — | 0.03% | $41M | — | — |
| 2025-05-20 | $10.35 | $10.40 | $10.35 | $10.39 | 900 | — | 0.02% | $41M | — | — |
| 2025-05-19 | $10.44 | $10.44 | $10.40 | $10.40 | 1,900 | — | 0.05% | $41M | — | — |
| 2025-05-16 | $10.46 | $10.47 | $10.30 | $10.30 | 2,200 | — | 0.06% | $41M | — | — |
| 2025-05-15 | $10.29 | $10.42 | $10.29 | $10.33 | 2,000 | — | 0.05% | $41M | — | — |
| 2025-05-14 | $10.42 | $10.42 | $10.21 | $10.25 | 1,700 | — | 0.04% | $41M | — | — |
| 2025-05-13 | $10.24 | $10.48 | $10.24 | $10.29 | 4,600 | — | 0.12% | $41M | — | — |
| 2025-05-12 | $10.25 | $10.25 | $10.15 | $10.25 | 4,500 | — | 0.11% | $41M | — | — |
| 2025-05-09 | $10.35 | $10.40 | $10.20 | $10.20 | 5,000 | — | 0.13% | $40M | — | — |
| 2025-05-08 | $10.36 | $10.36 | $10.26 | $10.26 | 700 | — | 0.02% | $41M | — | — |
| 2025-05-07 | $10.23 | $10.36 | $10.23 | $10.36 | 500 | — | 0.01% | $41M | — | — |
| 2025-05-06 | $10.29 | $10.29 | $10.18 | $10.29 | 7,300 | — | 0.18% | $41M | — | — |
| 2025-05-05 | $10.24 | $10.24 | $10.24 | $10.24 | — | — | — | $41M | — | — |
| 2025-05-02 | $10.31 | $10.31 | $10.24 | $10.24 | 1,800 | — | 0.05% | $41M | — | — |
| 2025-05-01 | $10.31 | $10.34 | $10.21 | $10.21 | 2,300 | — | 0.06% | $40M | — | — |
| 2025-04-30 | $10.26 | $10.26 | $10.18 | $10.18 | 700 | — | 0.02% | $40M | — | — |
| 2025-04-29 | $10.17 | $10.18 | $10.01 | $10.18 | 2,300 | — | 0.06% | $40M | — | — |
| 2025-04-28 | $10.27 | $10.29 | $10.08 | $10.08 | 3,000 | — | 0.08% | $40M | — | — |
| 2025-04-25 | $10.21 | $10.29 | $10.18 | $10.18 | 2,300 | — | 0.06% | $40M | — | — |
| 2025-04-24 | $9.75 | $10.08 | $9.75 | $10.08 | 3,000 | — | 0.08% | $40M | — | — |
| 2025-04-23 | $10.09 | $10.09 | $10.00 | $10.00 | 2,100 | — | 0.05% | $40M | — | — |
| 2025-04-22 | $10.00 | $10.09 | $10.00 | $10.01 | 700 | — | 0.02% | $40M | — | — |
| 2025-04-21 | $10.01 | $10.01 | $9.86 | $9.86 | 400 | — | 0.01% | $39M | — | — |
| 2025-04-17 | $9.68 | $10.04 | $9.30 | $9.89 | 27,600 | — | 0.70% | $39M | — | — |
| 2025-04-16 | $9.46 | $9.95 | $9.46 | $9.55 | 17,000 | — | 0.43% | $38M | — | — |
| 2025-04-15 | $10.20 | $10.31 | $10.14 | $10.21 | 6,000 | — | 0.15% | $40M | — | — |
| 2025-04-14 | $10.30 | $10.62 | $10.01 | $10.15 | 7,700 | — | 0.19% | $40M | — | — |
| 2025-04-11 | $10.39 | $10.39 | $10.30 | $10.30 | 1,500 | — | 0.04% | $41M | — | — |
| 2025-04-10 | $10.34 | $10.49 | $10.31 | $10.32 | 1,400 | — | 0.04% | $41M | — | — |
| 2025-04-09 | $10.46 | $10.50 | $10.18 | $10.41 | 6,900 | — | 0.17% | $41M | — | — |
| 2025-04-08 | $10.79 | $10.90 | $10.48 | $10.48 | 3,600 | — | 0.09% | $42M | — | — |
| 2025-04-07 | $10.94 | $10.94 | $10.79 | $10.94 | 1,100 | — | 0.03% | $43M | — | — |
| 2025-04-04 | $11.32 | $11.37 | $10.87 | $11.00 | 7,300 | — | 0.18% | $44M | — | — |
| 2025-04-03 | $11.49 | $11.63 | $11.38 | $11.47 | 5,200 | — | 0.13% | $45M | — | — |
| 2025-04-02 | $11.50 | $11.50 | $11.44 | $11.44 | 1,000 | — | 0.03% | $45M | — | — |
| 2025-04-01 | $11.37 | $11.44 | $11.37 | $11.44 | 300 | — | 0.01% | $45M | — | — |
| 2025-03-31 | $11.57 | $11.57 | $11.37 | $11.37 | 3,700 | — | 0.09% | $45M | — | — |
| 2025-03-28 | $11.77 | $11.81 | $11.62 | $11.62 | 3,900 | — | — | — | — | — |
| 2025-03-27 | $11.93 | $11.98 | $11.77 | $11.77 | 11,900 | — | — | — | — | — |
| 2025-03-26 | $12.10 | $12.18 | $11.98 | $11.98 | 1,600 | — | — | — | — | — |
| 2025-03-25 | $12.18 | $12.18 | $12.18 | $12.18 | 3,100 | — | — | — | $0.12 | — |
| 2025-03-24 | $12.08 | $12.18 | $12.08 | $12.08 | 3,500 | — | — | — | — | — |
| 2025-03-21 | $12.03 | $12.08 | $12.03 | $12.08 | 1,700 | — | — | — | — | — |
| 2025-03-20 | $12.07 | $12.18 | $12.07 | $12.12 | 1,100 | — | — | — | — | — |
| 2025-03-19 | $12.21 | $12.29 | $12.16 | $12.19 | 5,100 | — | — | — | — | — |
| 2025-03-18 | $12.16 | $12.16 | $12.16 | $12.16 | — | — | — | — | — | — |
| 2025-03-17 | $12.28 | $12.28 | $12.05 | $12.16 | 7,200 | — | — | — | — | — |
| 2025-03-14 | $12.33 | $12.39 | $12.22 | $12.38 | 3,100 | — | — | — | — | — |
| 2025-03-13 | $12.43 | $12.43 | $12.43 | $12.43 | 800 | — | — | — | — | — |
| 2025-03-12 | $12.20 | $12.37 | $12.20 | $12.33 | 31,400 | — | — | — | — | — |
| 2025-03-11 | $11.90 | $12.47 | $11.90 | $12.23 | 7,600 | — | — | — | — | — |
| 2025-03-10 | $11.95 | $11.96 | $11.90 | $11.90 | 1,600 | — | — | — | — | — |
| 2025-03-07 | $11.90 | $12.10 | $11.90 | $11.90 | 5,100 | — | — | — | — | — |
| 2025-03-06 | $11.30 | $11.90 | $11.30 | $11.90 | 8,400 | — | — | — | — | — |
| 2025-03-05 | $11.34 | $11.54 | $11.27 | $11.45 | 2,000 | — | — | — | — | — |
| 2025-03-04 | $11.41 | $11.48 | $11.16 | $11.18 | 4,500 | — | — | — | — | — |
| 2025-03-03 | $11.65 | $11.68 | $11.46 | $11.46 | 3,800 | — | — | — | — | — |
| 2025-02-28 | $11.65 | $11.74 | $11.53 | $11.53 | 1,800 | — | — | — | — | — |
| 2025-02-27 | $11.55 | $11.83 | $11.55 | $11.66 | 3,300 | — | — | — | — | — |
| 2025-02-26 | $11.59 | $11.59 | $11.59 | $11.59 | 400 | — | — | — | — | — |
| 2025-02-25 | $11.47 | $11.60 | $11.40 | $11.59 | 1,600 | — | — | — | — | — |
| 2025-02-24 | $11.50 | $11.65 | $11.35 | $11.55 | 3,300 | — | — | — | — | — |
| 2025-02-21 | $11.36 | $11.68 | $11.35 | $11.56 | 2,300 | — | — | — | — | — |
| 2025-02-20 | $11.61 | $11.76 | $11.50 | $11.53 | 6,900 | — | — | — | — | — |
| 2025-02-19 | $11.67 | $11.68 | $11.34 | $11.61 | 1,300 | — | — | — | — | — |
| 2025-02-18 | $11.74 | $11.75 | $11.54 | $11.54 | 2,700 | — | — | — | — | — |
| 2025-02-14 | $11.09 | $11.59 | $11.09 | $11.57 | 7,200 | — | — | — | — | — |
| 2025-02-13 | $11.44 | $11.44 | $11.44 | $11.44 | 900 | — | — | — | — | — |
| 2025-02-12 | $11.43 | $11.60 | $11.35 | $11.35 | 1,200 | — | — | — | — | — |
| 2025-02-11 | $11.28 | $11.60 | $11.28 | $11.53 | 2,700 | — | — | — | — | — |
| 2025-02-10 | $11.30 | $11.53 | $11.15 | $11.53 | 1,300 | — | — | — | — | — |
| 2025-02-07 | $11.37 | $11.37 | $11.30 | $11.30 | 500 | — | — | — | — | — |
| 2025-02-06 | $11.30 | $11.60 | $11.29 | $11.49 | 2,800 | — | — | — | — | — |
| 2025-02-05 | $11.16 | $11.50 | $11.16 | $11.49 | 6,700 | — | — | — | — | — |
| 2025-02-04 | $11.38 | $11.43 | $11.25 | $11.42 | 3,200 | — | — | — | — | — |
| 2025-02-03 | $11.47 | $11.61 | $11.26 | $11.42 | 4,100 | — | — | — | — | — |
| 2025-01-31 | $11.23 | $11.62 | $11.23 | $11.61 | 3,000 | — | — | — | — | — |
| 2025-01-30 | $11.15 | $11.75 | $11.15 | $11.50 | 3,400 | — | — | — | — | — |
| 2025-01-29 | $11.19 | $11.52 | $11.15 | $11.38 | 4,500 | — | — | — | — | — |
| 2025-01-28 | $11.50 | $11.50 | $11.40 | $11.50 | 1,500 | — | — | — | — | — |
| 2025-01-27 | $11.85 | $12.28 | $10.71 | $11.50 | 12,900 | — | — | — | — | — |
| 2025-01-24 | $12.35 | $12.37 | $11.85 | $11.85 | 3,500 | — | — | — | — | — |
| 2025-01-23 | $12.05 | $12.36 | $11.90 | $12.04 | 8,900 | — | — | — | — | — |
| 2025-01-22 | $12.29 | $12.85 | $12.29 | $12.30 | 1,400 | — | — | — | — | — |
| 2025-01-21 | $12.46 | $12.79 | $12.35 | $12.54 | 5,500 | — | — | — | — | — |
| 2025-01-17 | $12.59 | $12.59 | $12.01 | $12.40 | 9,400 | — | — | — | — | — |
| 2025-01-16 | $12.80 | $12.88 | $12.50 | $12.50 | 6,800 | — | — | — | — | — |
| 2025-01-15 | $12.90 | $13.01 | $12.63 | $12.88 | 11,500 | — | — | — | — | — |
| 2025-01-14 | $12.92 | $13.15 | $12.92 | $12.93 | 2,200 | — | — | — | — | — |
| 2025-01-13 | $13.19 | $13.20 | $13.05 | $13.06 | 6,700 | — | — | — | — | — |
| 2025-01-10 | $13.45 | $13.45 | $13.20 | $13.32 | 3,200 | — | — | — | — | — |
| 2025-01-08 | $13.41 | $13.41 | $13.41 | $13.41 | — | — | — | — | — | — |
| 2025-01-07 | $13.37 | $13.48 | $13.29 | $13.41 | 8,800 | — | — | — | — | — |
| 2025-01-06 | $13.19 | $13.24 | $13.07 | $13.18 | 6,800 | — | — | — | — | — |
| 2025-01-03 | $13.15 | $13.30 | $13.10 | $13.11 | 6,500 | — | — | — | — | — |
| 2025-01-02 | $13.19 | $13.19 | $13.12 | $13.12 | 5,500 | — | — | — | — | — |
| 2024-12-31 | $13.25 | $13.27 | $13.04 | $13.27 | 1,700 | — | — | — | — | — |
| 2024-12-30 | $13.23 | $13.23 | $13.23 | $13.23 | 600 | — | — | — | — | — |
| 2024-12-27 | $13.52 | $13.52 | $13.23 | $13.23 | 2,000 | — | — | — | — | — |
| 2024-12-26 | $13.38 | $13.52 | $13.20 | $13.52 | 3,800 | — | — | — | — | — |
| 2024-12-24 | $13.39 | $13.39 | $13.39 | $13.39 | 700 | — | — | — | — | — |
| 2024-12-23 | $13.48 | $13.55 | $13.48 | $13.48 | 4,300 | — | — | — | — | — |
| 2024-12-20 | $13.75 | $13.75 | $13.39 | $13.67 | 54,400 | — | — | — | — | — |
| 2024-12-19 | $13.50 | $13.79 | $13.23 | $13.78 | 11,300 | — | — | — | — | — |
| 2024-12-18 | $14.10 | $14.10 | $13.55 | $13.55 | 3,800 | — | — | — | — | — |
| 2024-12-17 | $13.89 | $14.28 | $13.89 | $14.22 | 5,700 | — | — | — | — | — |
| 2024-12-16 | $14.07 | $14.09 | $14.05 | $14.08 | 1,200 | — | — | — | — | — |
| 2024-12-13 | $13.84 | $13.94 | $13.76 | $13.91 | 6,800 | — | — | — | — | — |
| 2024-12-12 | $14.11 | $14.11 | $13.88 | $13.95 | 2,300 | — | — | — | — | — |
| 2024-12-11 | $14.25 | $14.30 | $13.98 | $14.02 | 7,400 | — | — | — | — | — |
| 2024-12-10 | $14.45 | $14.55 | $14.25 | $14.30 | 12,200 | — | — | — | — | — |
| 2024-12-09 | $14.61 | $14.61 | $14.44 | $14.45 | 4,100 | — | — | — | — | — |
| 2024-12-06 | $14.47 | $14.60 | $14.39 | $14.51 | 1,800 | — | — | — | — | — |
| 2024-12-05 | $14.45 | $14.64 | $14.15 | $14.37 | 9,500 | — | — | — | — | — |
| 2024-12-04 | $14.59 | $14.59 | $14.25 | $14.45 | 3,000 | — | — | — | — | — |
| 2024-12-03 | $14.51 | $14.51 | $14.26 | $14.40 | 3,100 | — | — | — | — | — |
| 2024-12-02 | $14.20 | $14.36 | $14.18 | $14.31 | 3,300 | — | — | — | — | — |
| 2024-11-29 | $14.27 | $14.27 | $14.18 | $14.18 | 1,600 | — | — | — | — | — |
| 2024-11-27 | $13.81 | $14.21 | $13.81 | $14.21 | 4,500 | — | — | — | — | — |
| 2024-11-26 | $13.69 | $14.03 | $13.69 | $14.03 | 6,800 | — | — | — | — | — |
| 2024-11-25 | $14.16 | $14.16 | $13.75 | $13.75 | 6,400 | — | — | — | — | — |
| 2024-11-22 | $14.09 | $14.28 | $13.96 | $13.96 | 3,800 | — | — | — | — | — |
| 2024-11-21 | $14.16 | $14.43 | $14.15 | $14.15 | 2,200 | — | — | — | — | — |
| 2024-11-20 | $14.35 | $14.35 | $14.35 | $14.35 | 1,100 | — | — | — | — | — |
| 2024-11-19 | $14.45 | $14.56 | $14.45 | $14.56 | 1,600 | — | — | — | — | — |
| 2024-11-18 | $13.98 | $14.65 | $13.91 | $14.65 | 4,100 | — | — | — | — | — |
| 2024-11-15 | $13.89 | $14.29 | $13.89 | $14.05 | 10,000 | — | — | — | — | — |
| 2024-11-14 | $14.44 | $14.44 | $14.08 | $14.19 | 2,000 | — | — | — | — | — |
| 2024-11-13 | $14.15 | $14.39 | $14.15 | $14.39 | 400 | — | — | — | — | — |
| 2024-11-12 | $14.31 | $14.34 | $14.15 | $14.34 | 1,900 | — | — | — | — | — |
| 2024-11-11 | $13.86 | $14.45 | $13.86 | $14.25 | 3,700 | — | — | — | — | — |
| 2024-11-08 | $14.21 | $14.21 | $14.00 | $14.15 | 2,700 | — | — | — | — | — |
| 2024-11-07 | $14.35 | $14.50 | $14.20 | $14.20 | 2,700 | — | — | — | — | — |
| 2024-11-06 | $14.25 | $14.50 | $14.25 | $14.50 | 1,800 | — | — | — | — | — |
| 2024-11-05 | $14.07 | $14.22 | $14.01 | $14.01 | 900 | — | — | — | — | — |
| 2024-11-04 | $14.01 | $14.23 | $14.01 | $14.23 | 800 | — | — | — | — | — |
| 2024-11-01 | $14.50 | $14.50 | $14.25 | $14.25 | 800 | — | — | — | — | — |
| 2024-10-31 | $14.50 | $14.54 | $14.35 | $14.54 | 1,000 | — | — | — | — | — |
| 2024-10-30 | $14.50 | $14.50 | $14.50 | $14.50 | 600 | — | — | — | — | — |
| 2024-10-29 | $14.50 | $14.67 | $14.50 | $14.67 | 2,300 | — | — | — | — | — |
| 2024-10-28 | $14.55 | $14.63 | $14.55 | $14.63 | 1,100 | — | — | — | — | — |
| 2024-10-25 | $14.76 | $14.76 | $14.65 | $14.65 | 1,900 | — | — | — | — | — |
| 2024-10-24 | $14.71 | $14.97 | $14.29 | $14.76 | 10,800 | — | — | — | — | — |
| 2024-10-23 | $15.07 | $15.41 | $15.00 | $15.00 | 8,200 | — | — | — | — | — |
| 2024-10-22 | $15.26 | $15.29 | $15.25 | $15.25 | 1,900 | — | — | — | — | — |
| 2024-10-21 | $15.26 | $15.60 | $15.26 | $15.60 | 1,800 | — | — | — | — | — |
| 2024-10-18 | $15.46 | $15.76 | $15.41 | $15.41 | 1,700 | — | — | — | — | — |
| 2024-10-17 | $15.41 | $15.70 | $15.41 | $15.70 | 3,300 | — | — | — | — | — |
| 2024-10-16 | $15.43 | $15.83 | $15.11 | $15.70 | 8,000 | — | — | — | — | — |
| 2024-10-15 | $15.38 | $15.70 | $15.38 | $15.69 | 4,400 | — | — | — | — | — |
| 2024-10-14 | $15.72 | $15.72 | $15.43 | $15.43 | 700 | — | — | — | — | — |
| 2024-10-11 | $16.37 | $16.37 | $15.76 | $16.00 | 2,500 | — | — | — | — | — |
| 2024-10-10 | $15.78 | $16.11 | $15.41 | $16.11 | 2,100 | — | — | — | — | — |
| 2024-10-09 | $15.96 | $15.96 | $15.67 | $15.67 | 2,200 | — | — | — | — | — |
| 2024-10-08 | $16.25 | $16.25 | $16.25 | $16.25 | 700 | — | — | — | — | — |
| 2024-10-07 | $16.25 | $16.30 | $16.05 | $16.05 | 3,700 | — | — | — | — | — |
| 2024-10-04 | $16.07 | $16.07 | $16.07 | $16.07 | 300 | — | — | — | — | — |
| 2024-10-03 | $16.24 | $16.31 | $16.23 | $16.31 | 2,300 | — | — | — | — | — |
| 2024-10-02 | $14.95 | $16.53 | $14.95 | $16.48 | 6,900 | — | — | — | — | — |
| 2024-10-01 | $14.77 | $14.95 | $14.73 | $14.95 | 5,000 | — | — | — | — | — |
| 2024-09-30 | $14.75 | $14.95 | $14.75 | $14.95 | 1,100 | — | — | — | — | — |
| 2024-09-27 | $14.68 | $14.75 | $14.50 | $14.75 | 1,400 | — | — | — | — | — |
| 2024-09-26 | $14.31 | $14.65 | $14.31 | $14.65 | 1,000 | — | — | — | — | — |
| 2024-09-25 | $14.34 | $14.50 | $14.18 | $14.50 | 4,000 | — | — | — | — | — |
| 2024-09-24 | $14.36 | $14.56 | $14.36 | $14.38 | 1,100 | — | — | — | — | — |
| 2024-09-23 | $14.41 | $14.61 | $14.41 | $14.56 | 1,500 | — | — | — | — | — |
| 2024-09-20 | $13.98 | $14.81 | $13.94 | $14.81 | 9,000 | — | — | — | — | — |
| 2024-09-19 | $13.52 | $14.02 | $13.52 | $14.02 | 6,400 | — | — | — | — | — |
| 2024-09-18 | $13.98 | $13.98 | $13.43 | $13.43 | 5,400 | — | — | — | — | — |
| 2024-09-17 | $14.06 | $14.63 | $13.93 | $14.00 | 11,900 | — | — | — | — | — |
| 2024-09-16 | $14.07 | $14.57 | $14.07 | $14.33 | 2,400 | — | — | — | — | — |
| 2024-09-13 | $14.00 | $14.00 | $13.98 | $13.98 | 1,100 | — | — | — | — | — |
| 2024-09-12 | $13.93 | $14.19 | $13.93 | $14.05 | 3,600 | — | — | — | — | — |
| 2024-09-11 | $14.53 | $14.53 | $14.15 | $14.15 | 4,200 | — | — | — | — | — |
| 2024-09-10 | $14.83 | $14.83 | $14.36 | $14.56 | 1,800 | — | — | — | — | — |
| 2024-09-09 | $14.75 | $15.01 | $14.53 | $14.53 | 4,000 | — | — | — | — | — |
| 2024-09-06 | $14.79 | $14.79 | $14.79 | $14.79 | 600 | — | — | — | — | — |
| 2024-09-05 | $15.40 | $15.40 | $15.00 | $15.00 | 2,400 | — | — | — | — | — |
| 2024-09-04 | $15.29 | $15.58 | $15.19 | $15.21 | 2,500 | — | — | — | — | — |
| 2024-09-03 | $15.26 | $15.55 | $15.10 | $15.30 | 3,400 | — | — | — | — | — |
| 2024-08-30 | $15.50 | $15.70 | $15.27 | $15.53 | 4,200 | — | — | — | — | — |
| 2024-08-29 | $15.34 | $16.00 | $15.34 | $15.77 | 3,800 | — | — | — | — | — |
| 2024-08-28 | $16.20 | $16.40 | $15.70 | $15.80 | 3,000 | — | — | — | — | — |
| 2024-08-27 | $16.25 | $16.25 | $15.80 | $16.24 | 1,600 | — | — | — | — | — |
| 2024-08-26 | $15.95 | $16.25 | $15.70 | $15.75 | 7,700 | — | — | — | — | — |
| 2024-08-23 | $16.55 | $16.55 | $16.15 | $16.15 | 5,900 | — | — | — | — | — |
| 2024-08-22 | $15.10 | $16.50 | $15.10 | $16.50 | 10,600 | — | — | — | — | — |
| 2024-08-21 | $16.77 | $16.77 | $16.37 | $16.60 | 5,000 | — | — | — | — | — |
| 2024-08-20 | $17.00 | $17.00 | $16.79 | $16.79 | 1,800 | — | — | — | — | — |
| 2024-08-19 | $17.11 | $17.40 | $17.11 | $17.40 | 1,000 | — | — | — | — | — |
| 2024-08-16 | $17.50 | $17.50 | $17.50 | $17.50 | 1,200 | — | — | — | — | — |
| 2024-08-15 | $17.62 | $17.70 | $17.50 | $17.50 | 5,600 | — | — | — | — | — |
| 2024-08-14 | $18.22 | $18.38 | $17.55 | $17.55 | 5,700 | — | — | — | — | — |
| 2024-08-13 | $18.37 | $18.37 | $18.36 | $18.37 | 800 | — | — | — | — | — |
| 2024-08-12 | $18.58 | $18.89 | $18.58 | $18.89 | 1,100 | — | — | — | — | — |
| 2024-08-09 | $18.32 | $18.89 | $18.30 | $18.89 | 6,700 | — | — | — | — | — |
| 2024-08-08 | $18.90 | $18.90 | $17.68 | $18.73 | 2,700 | — | — | — | — | — |
| 2024-08-07 | $18.38 | $18.38 | $18.38 | $18.38 | 400 | — | — | — | — | — |
| 2024-08-06 | $18.95 | $18.99 | $18.95 | $18.99 | 1,100 | — | — | — | — | — |
| 2024-08-05 | $17.97 | $18.90 | $17.97 | $18.36 | 3,500 | — | — | — | — | — |
| 2024-08-02 | $18.01 | $18.67 | $18.01 | $18.67 | 1,000 | — | — | — | — | — |
| 2024-08-01 | $18.35 | $18.64 | $17.87 | $18.64 | 5,900 | — | — | — | — | — |
| 2024-07-31 | $18.35 | $18.79 | $17.99 | $18.66 | 4,800 | — | — | — | — | — |
| 2024-07-30 | $18.37 | $18.69 | $17.99 | $18.39 | 6,100 | — | — | — | — | — |
| 2024-07-29 | $18.32 | $18.90 | $18.30 | $18.41 | 2,300 | — | — | — | — | — |
| 2024-07-26 | $18.11 | $18.80 | $18.11 | $18.70 | 1,700 | — | — | — | — | — |
| 2024-07-25 | $18.58 | $18.58 | $18.40 | $18.40 | 1,100 | — | — | — | — | — |
| 2024-07-24 | $18.39 | $18.39 | $18.39 | $18.39 | 400 | — | — | — | — | — |
| 2024-07-23 | $18.10 | $18.75 | $18.10 | $18.42 | 5,000 | — | — | — | — | — |
| 2024-07-22 | $18.08 | $19.01 | $18.08 | $18.43 | 4,800 | — | — | — | — | — |
| 2024-07-19 | $18.15 | $18.15 | $17.68 | $17.68 | 4,000 | — | — | — | — | — |
| 2024-07-18 | $17.89 | $18.47 | $17.84 | $17.84 | 1,200 | — | — | — | — | — |
| 2024-07-17 | $18.38 | $18.38 | $18.24 | $18.24 | 2,100 | — | — | — | — | — |
| 2024-07-16 | $18.50 | $18.50 | $18.50 | $18.50 | 500 | — | — | — | — | — |
| 2024-07-15 | $18.41 | $18.98 | $17.92 | $18.50 | 6,200 | — | — | — | — | — |
| 2024-07-12 | $18.18 | $18.18 | $17.50 | $18.18 | 3,200 | — | — | — | — | — |
| 2024-07-11 | $17.70 | $18.08 | $17.60 | $17.80 | 8,100 | — | — | — | — | — |
| 2024-07-10 | $17.54 | $17.54 | $17.54 | $17.54 | 900 | — | — | — | — | — |
| 2024-07-09 | $17.10 | $17.83 | $17.10 | $17.50 | 5,300 | — | — | — | — | — |
| 2024-07-08 | $17.67 | $17.74 | $17.34 | $17.34 | 2,800 | — | — | — | — | — |
| 2024-07-05 | $17.84 | $17.84 | $17.84 | $17.84 | 700 | — | — | — | — | — |
| 2024-07-03 | $17.01 | $17.84 | $17.01 | $17.84 | 2,100 | — | — | — | — | — |
| 2024-07-02 | $17.40 | $17.98 | $17.25 | $17.25 | 11,900 | — | — | — | — | — |
| 2024-07-01 | $17.25 | $17.25 | $17.25 | $17.25 | 800 | — | — | — | — | — |
| 2024-06-28 | $17.65 | $17.65 | $17.14 | $17.50 | 17,200 | — | — | — | — | — |
| 2024-06-27 | $17.28 | $17.59 | $17.00 | $17.38 | 9,600 | — | — | — | — | — |
| 2024-06-26 | $17.00 | $17.00 | $17.00 | $17.00 | 300 | — | — | — | — | — |
| 2024-06-25 | $17.00 | $17.49 | $17.00 | $17.49 | 1,200 | — | — | — | — | — |
| 2024-06-24 | $17.58 | $17.59 | $17.23 | $17.23 | 3,100 | — | — | — | — | — |
| 2024-06-21 | $17.11 | $17.98 | $17.05 | $17.98 | 8,300 | — | — | — | — | — |
| 2024-06-20 | $17.50 | $17.58 | $17.05 | $17.05 | 1,600 | — | — | — | — | — |
| 2024-06-18 | $17.69 | $17.74 | $17.01 | $17.01 | 10,100 | — | — | — | — | — |
| 2024-06-17 | $17.24 | $17.70 | $17.24 | $17.37 | 2,700 | — | — | — | — | — |
| 2024-06-14 | $17.64 | $17.64 | $17.64 | $17.64 | 500 | — | — | — | — | — |
| 2024-06-13 | $17.80 | $17.85 | $17.64 | $17.64 | 1,200 | — | — | — | — | — |
| 2024-06-12 | $17.84 | $17.85 | $17.10 | $17.84 | 2,600 | — | — | — | — | — |
| 2024-06-11 | $16.97 | $17.76 | $16.97 | $17.45 | 2,000 | — | — | — | — | — |
| 2024-06-10 | $17.48 | $17.55 | $17.34 | $17.37 | 2,000 | — | — | — | — | — |
| 2024-06-07 | $17.15 | $17.54 | $17.15 | $17.54 | 1,200 | — | — | — | — | — |
| 2024-06-06 | $16.80 | $17.17 | $16.80 | $17.15 | 1,100 | — | — | — | — | — |
| 2024-06-05 | $17.40 | $17.45 | $16.75 | $17.08 | 8,200 | — | — | — | — | — |
| 2024-06-04 | $17.20 | $17.25 | $16.81 | $17.00 | 11,500 | — | — | — | — | — |
| 2024-06-03 | $16.92 | $17.10 | $16.88 | $17.09 | 1,500 | — | — | — | — | — |
| 2024-05-31 | $16.98 | $16.98 | $16.36 | $16.75 | 6,400 | — | — | — | — | — |
| 2024-05-30 | $17.04 | $17.25 | $16.70 | $16.70 | 1,900 | — | — | — | — | — |
| 2024-05-29 | $16.90 | $16.98 | $16.90 | $16.98 | 1,100 | — | — | — | — | — |
| 2024-05-28 | $17.10 | $17.25 | $16.92 | $16.92 | 3,300 | — | — | — | — | — |
| 2024-05-24 | $17.14 | $17.25 | $16.94 | $17.25 | 1,500 | — | — | — | — | — |
| 2024-05-23 | $17.45 | $17.45 | $17.45 | $17.45 | 300 | — | — | — | — | — |
| 2024-05-22 | $17.50 | $17.50 | $17.40 | $17.45 | 5,600 | — | — | — | — | — |
| 2024-05-21 | $17.29 | $17.55 | $17.27 | $17.50 | 5,800 | — | — | — | — | — |
| 2024-05-20 | $17.70 | $17.70 | $17.50 | $17.65 | 7,200 | — | — | — | — | — |
| 2024-05-17 | $17.50 | $17.50 | $17.50 | $17.50 | 500 | — | — | — | — | — |
| 2024-05-16 | $17.18 | $18.71 | $17.18 | $17.79 | 5,000 | — | — | — | — | — |
| 2024-05-15 | $17.20 | $18.02 | $17.20 | $17.62 | 8,700 | — | — | — | — | — |
| 2024-05-14 | $17.24 | $17.24 | $17.13 | $17.22 | 1,600 | — | — | — | — | — |
| 2024-05-13 | $17.37 | $17.94 | $17.01 | $17.41 | 1,700 | — | — | — | — | — |
| 2024-05-10 | $17.57 | $17.74 | $17.00 | $17.37 | 6,300 | — | — | — | — | — |
| 2024-05-09 | $17.00 | $17.34 | $17.00 | $17.34 | 3,500 | — | — | — | — | — |
| 2024-05-08 | $17.11 | $17.25 | $17.10 | $17.25 | 1,600 | — | — | — | — | — |
| 2024-05-07 | $17.19 | $17.45 | $16.79 | $16.79 | 7,800 | — | — | — | — | — |
| 2024-05-06 | $16.86 | $18.00 | $16.86 | $17.19 | 6,100 | — | — | — | — | — |
| 2024-05-03 | $17.38 | $17.50 | $17.11 | $17.25 | 1,300 | — | — | — | — | — |
| 2024-05-02 | $17.15 | $17.15 | $16.98 | $16.98 | 900 | — | — | — | — | — |
| 2024-05-01 | $16.98 | $16.98 | $16.98 | $16.98 | 500 | — | — | — | — | — |
| 2024-04-30 | $16.47 | $17.23 | $16.47 | $16.83 | 1,900 | — | — | — | — | — |
| 2024-04-29 | $17.16 | $17.16 | $16.83 | $16.83 | 900 | — | — | — | — | — |
| 2024-04-26 | $17.20 | $17.20 | $17.20 | $17.20 | 500 | — | — | — | — | — |
| 2024-04-25 | $15.88 | $17.34 | $15.88 | $17.34 | 4,300 | — | — | — | — | — |
| 2024-04-24 | $16.89 | $16.89 | $16.89 | $16.89 | — | — | — | — | — | — |
| 2024-04-23 | $16.89 | $16.90 | $16.88 | $16.89 | 1,300 | — | — | — | — | — |
| 2024-04-22 | $16.76 | $16.76 | $16.41 | $16.59 | 3,300 | — | — | — | — | — |
| 2024-04-19 | $16.28 | $16.90 | $16.28 | $16.75 | 6,500 | — | — | — | — | — |
| 2024-04-18 | $16.68 | $16.68 | $16.68 | $16.68 | 1,200 | — | — | — | — | — |
| 2024-04-17 | $16.37 | $16.70 | $16.37 | $16.44 | 2,200 | — | — | — | — | — |
| 2024-04-16 | $16.62 | $16.89 | $16.35 | $16.70 | 4,300 | — | — | — | — | — |
| 2024-04-15 | $16.27 | $16.75 | $16.03 | $16.75 | 3,300 | — | — | — | — | — |
| 2024-04-12 | $16.72 | $16.75 | $16.35 | $16.35 | 6,800 | — | — | — | — | — |
| 2024-04-11 | $16.62 | $16.81 | $16.35 | $16.35 | 3,600 | — | — | — | — | — |
| 2024-04-10 | $16.55 | $16.75 | $16.48 | $16.75 | 4,800 | — | — | — | — | — |
| 2024-04-09 | $16.84 | $16.87 | $15.71 | $16.60 | 9,100 | — | — | — | — | — |
| 2024-04-08 | $16.16 | $16.90 | $16.16 | $16.47 | 2,700 | — | — | — | — | — |
| 2024-04-05 | $16.57 | $16.90 | $16.25 | $16.44 | 13,600 | — | — | — | — | — |
| 2024-04-04 | $16.30 | $16.30 | $15.65 | $16.25 | 5,700 | — | — | — | — | — |
| 2024-04-03 | $16.75 | $16.75 | $16.10 | $16.65 | 2,400 | — | — | — | — | — |
| 2024-04-02 | $16.75 | $16.75 | $16.35 | $16.35 | 1,400 | — | — | — | — | — |
| 2024-04-01 | $16.75 | $16.90 | $16.57 | $16.87 | 2,400 | — | — | — | — | — |
| 2024-03-28 | $16.62 | $17.00 | $16.35 | $16.97 | 9,100 | — | — | — | — | — |
| 2024-03-27 | $17.00 | $17.01 | $16.64 | $16.64 | 3,700 | — | — | — | — | — |
| 2024-03-26 | $16.70 | $17.33 | $16.70 | $17.00 | 4,900 | — | — | — | — | — |
| 2024-03-25 | $16.91 | $16.98 | $16.59 | $16.76 | 17,600 | — | — | — | — | — |
| 2024-03-22 | $16.28 | $16.99 | $16.08 | $16.94 | 5,400 | — | — | — | — | — |
| 2024-03-21 | $16.34 | $16.85 | $16.24 | $16.28 | 10,200 | — | — | — | — | — |
| 2024-03-20 | $16.53 | $16.65 | $16.04 | $16.65 | 6,500 | — | — | — | — | — |
| 2024-03-19 | $16.10 | $16.78 | $16.10 | $16.44 | 7,800 | — | — | — | — | — |
| 2024-03-18 | $16.25 | $16.89 | $16.14 | $16.50 | 11,900 | — | — | — | — | — |
| 2024-03-15 | $16.49 | $16.49 | $15.34 | $16.19 | 14,700 | — | — | — | — | — |
| 2024-03-14 | $15.14 | $16.40 | $14.88 | $15.90 | 29,800 | — | — | — | — | — |
| 2024-03-13 | $14.50 | $15.54 | $14.50 | $15.00 | 20,800 | — | — | — | — | — |
| 2024-03-12 | $14.92 | $15.19 | $14.50 | $14.50 | 5,300 | — | — | — | — | — |
| 2024-03-11 | $15.07 | $15.49 | $15.05 | $15.15 | 6,400 | — | — | — | — | — |
| 2024-03-08 | $14.50 | $15.40 | $14.50 | $15.01 | 8,200 | — | — | — | — | — |
| 2024-03-07 | $14.50 | $14.70 | $14.50 | $14.50 | 4,200 | — | — | — | — | — |
| 2024-03-06 | $14.69 | $14.69 | $14.50 | $14.50 | 5,800 | — | — | — | — | — |
| 2024-03-05 | $14.54 | $14.74 | $14.34 | $14.50 | 7,100 | — | — | — | — | — |
| 2024-03-04 | $14.77 | $15.04 | $14.59 | $14.59 | 10,200 | — | — | — | — | — |
| 2024-03-01 | $14.44 | $15.01 | $14.26 | $14.80 | 14,200 | — | — | — | — | — |
| 2024-02-29 | $14.89 | $14.89 | $14.00 | $14.00 | 5,100 | — | — | — | — | — |
| 2024-02-28 | $15.28 | $15.28 | $14.64 | $14.64 | 11,500 | — | — | — | — | — |
| 2024-02-27 | $15.22 | $15.48 | $15.10 | $15.31 | 7,400 | — | — | — | — | — |
| 2024-02-26 | $14.68 | $14.98 | $14.50 | $14.98 | 8,500 | — | — | — | — | — |
| 2024-02-23 | $13.87 | $14.87 | $13.75 | $14.73 | 21,300 | — | — | — | — | — |
| 2024-02-22 | $13.85 | $14.20 | $13.75 | $14.00 | 7,500 | — | — | — | — | — |
| 2024-02-21 | $13.76 | $13.80 | $13.56 | $13.70 | 3,200 | — | — | — | — | — |
| 2024-02-20 | $13.36 | $13.55 | $13.36 | $13.55 | 4,500 | — | — | — | — | — |
| 2024-02-16 | $13.65 | $13.65 | $13.37 | $13.37 | 3,600 | — | — | — | — | — |
| 2024-02-15 | $13.69 | $13.72 | $13.40 | $13.40 | 3,000 | — | — | — | — | — |
| 2024-02-14 | $13.71 | $13.96 | $13.50 | $13.50 | 3,400 | — | — | — | — | — |
| 2024-02-13 | $13.95 | $13.95 | $13.71 | $13.71 | 3,300 | — | — | — | — | — |
| 2024-02-12 | $14.16 | $14.40 | $13.95 | $13.95 | 9,100 | — | — | — | — | — |
| 2024-02-09 | $13.95 | $14.17 | $13.83 | $14.17 | 7,000 | — | — | — | — | — |
| 2024-02-08 | $13.71 | $14.15 | $13.71 | $13.96 | 4,900 | — | — | — | — | — |
| 2024-02-07 | $14.05 | $14.24 | $13.71 | $13.71 | 3,500 | — | — | — | — | — |
| 2024-02-06 | $13.85 | $14.14 | $13.85 | $14.00 | 3,900 | — | — | — | — | — |
| 2024-02-05 | $14.15 | $14.15 | $13.88 | $13.90 | 5,000 | — | — | — | — | — |
| 2024-02-02 | $13.36 | $14.40 | $13.36 | $14.40 | 6,100 | — | — | — | — | — |
| 2024-02-01 | $13.60 | $13.84 | $13.36 | $13.54 | 10,300 | — | — | — | — | — |
| 2024-01-31 | $13.84 | $13.84 | $13.60 | $13.60 | 3,800 | — | — | — | — | — |
| 2024-01-30 | $13.67 | $14.09 | $13.61 | $13.61 | 7,200 | — | — | — | — | — |
| 2024-01-29 | $13.71 | $14.00 | $13.60 | $13.84 | 3,400 | — | — | — | — | — |
| 2024-01-26 | $13.80 | $14.04 | $13.69 | $13.77 | 1,900 | — | — | — | — | — |
| 2024-01-25 | $14.16 | $14.16 | $13.88 | $13.90 | 9,200 | — | — | — | — | — |
| 2024-01-24 | $14.33 | $14.33 | $14.18 | $14.18 | 3,100 | — | — | — | — | — |
| 2024-01-23 | $14.08 | $14.37 | $14.08 | $14.33 | 1,900 | — | — | — | — | — |
| 2024-01-22 | $14.22 | $14.47 | $14.22 | $14.26 | 5,800 | — | — | — | — | — |
| 2024-01-19 | $13.70 | $14.50 | $13.61 | $14.48 | 9,500 | — | — | — | — | — |
| 2024-01-18 | $14.00 | $14.00 | $13.79 | $13.85 | 4,000 | — | — | — | — | — |
| 2024-01-17 | $14.10 | $14.10 | $13.92 | $13.92 | 2,700 | — | — | — | — | — |
| 2024-01-16 | $14.36 | $14.36 | $14.06 | $14.18 | 2,500 | — | — | — | — | — |
| 2024-01-12 | $14.70 | $14.70 | $14.48 | $14.48 | 2,100 | — | — | — | — | — |
| 2024-01-11 | $14.49 | $14.49 | $14.49 | $14.49 | 1,700 | — | — | — | — | — |
| 2024-01-10 | $14.30 | $14.30 | $14.02 | $14.29 | 800 | — | — | — | — | — |
| 2024-01-09 | $14.34 | $14.34 | $14.00 | $14.05 | 2,600 | — | — | — | — | — |
| 2024-01-08 | $14.69 | $14.70 | $14.38 | $14.60 | 3,600 | — | — | — | — | — |
| 2024-01-05 | $14.87 | $14.87 | $14.30 | $14.31 | 10,400 | — | — | — | — | — |
| 2024-01-04 | $14.87 | $14.87 | $14.52 | $14.85 | 3,400 | — | — | — | — | — |
| 2024-01-03 | $14.04 | $14.60 | $13.92 | $14.50 | 6,300 | — | — | — | — | — |
| 2024-01-02 | $13.97 | $14.21 | $13.64 | $14.21 | 4,500 | — | — | — | — | — |
| 2023-12-29 | $13.80 | $14.07 | $13.34 | $13.99 | 9,900 | — | — | — | — | — |
| 2023-12-28 | $13.61 | $14.49 | $13.51 | $13.73 | 10,200 | — | — | — | $1.00 | — |
| 2023-12-27 | $15.77 | $16.19 | $14.06 | $15.00 | 47,300 | — | — | — | — | — |
| 2023-12-26 | $15.34 | $15.82 | $15.14 | $15.70 | 13,200 | — | — | — | — | — |
| 2023-12-22 | $15.60 | $15.98 | $15.15 | $15.50 | 9,800 | — | — | — | — | — |
| 2023-12-21 | $15.46 | $15.74 | $15.05 | $15.50 | 9,700 | — | — | — | — | — |
| 2023-12-20 | $14.28 | $15.48 | $14.28 | $15.48 | 18,200 | — | — | — | — | — |
| 2023-12-19 | $13.39 | $14.07 | $13.25 | $14.00 | 45,800 | — | — | — | — | — |
| 2023-12-18 | $13.65 | $13.85 | $13.40 | $13.40 | 28,700 | — | — | — | — | — |
| 2023-12-15 | $13.87 | $14.07 | $13.65 | $13.65 | 12,800 | — | — | — | — | — |
| 2023-12-14 | $14.22 | $14.72 | $13.93 | $13.98 | 9,200 | — | — | — | — | — |
| 2023-12-13 | $14.10 | $14.45 | $13.86 | $13.92 | 8,100 | — | — | — | — | — |
| 2023-12-12 | $14.41 | $14.43 | $13.85 | $13.85 | 9,900 | — | — | — | — | — |
| 2023-12-11 | $14.76 | $14.76 | $14.41 | $14.47 | 2,600 | — | — | — | — | — |
| 2023-12-08 | $15.00 | $15.25 | $14.41 | $14.69 | 12,200 | — | — | — | — | — |
| 2023-12-07 | $15.43 | $15.55 | $15.07 | $15.07 | 6,700 | — | — | — | — | — |
| 2023-12-06 | $15.55 | $15.98 | $15.45 | $15.45 | 18,400 | — | — | — | — | — |
| 2023-12-05 | $14.75 | $16.08 | $14.74 | $15.54 | 8,300 | — | — | — | — | — |
| 2023-12-04 | $14.27 | $15.04 | $14.20 | $14.97 | 19,200 | — | — | — | — | — |
| 2023-12-01 | $13.35 | $14.47 | $13.30 | $14.47 | 65,400 | — | — | — | — | — |
| 2023-11-30 | $14.00 | $14.32 | $13.44 | $13.70 | 138,000 | — | — | — | — | — |
| 2023-11-29 | $14.52 | $14.87 | $14.03 | $14.05 | 12,900 | — | — | — | — | — |
| 2023-11-28 | $14.62 | $14.62 | $14.01 | $14.28 | 17,000 | — | — | — | — | — |
| 2023-11-27 | $14.41 | $14.77 | $14.41 | $14.55 | 4,900 | — | — | — | — | — |
| 2023-11-24 | $14.96 | $15.10 | $14.45 | $14.70 | 2,000 | — | — | — | — | — |
| 2023-11-22 | $14.52 | $14.70 | $14.52 | $14.55 | 1,800 | — | — | — | — | — |
| 2023-11-21 | $14.88 | $14.97 | $14.38 | $14.97 | 2,500 | — | — | — | — | — |
| 2023-11-20 | $14.88 | $14.90 | $14.38 | $14.89 | 4,000 | — | — | — | — | — |
| 2023-11-17 | $14.21 | $14.88 | $13.97 | $14.51 | 3,800 | — | — | — | — | — |
| 2023-11-16 | $15.40 | $15.40 | $14.28 | $14.33 | 7,300 | — | — | — | — | — |
| 2023-11-15 | $14.25 | $15.02 | $14.25 | $14.80 | 5,000 | — | — | — | — | — |
| 2023-11-14 | $14.42 | $15.00 | $14.09 | $14.37 | 18,800 | — | — | — | — | — |
| 2023-11-13 | $14.22 | $14.42 | $14.01 | $14.12 | 2,400 | — | — | — | — | — |
| 2023-11-10 | $13.82 | $14.26 | $13.81 | $13.82 | 3,700 | — | — | — | — | — |
| 2023-11-09 | $14.05 | $14.45 | $14.02 | $14.10 | 3,900 | — | — | — | — | — |
| 2023-11-08 | $13.75 | $14.45 | $13.75 | $14.02 | 4,300 | — | — | — | — | — |
| 2023-11-07 | $14.05 | $14.44 | $14.04 | $14.04 | 1,900 | — | — | — | — | — |
| 2023-11-06 | $14.45 | $14.50 | $14.40 | $14.40 | 5,300 | — | — | — | — | — |
| 2023-11-03 | $14.00 | $14.71 | $14.00 | $14.48 | 11,100 | — | — | — | — | — |
| 2023-11-02 | $13.59 | $13.99 | $13.49 | $13.96 | 4,400 | — | — | — | — | — |
| 2023-11-01 | $13.40 | $13.99 | $13.40 | $13.88 | 5,000 | — | — | — | — | — |
| 2023-10-31 | $13.14 | $13.95 | $13.10 | $13.68 | 3,800 | — | — | — | — | — |
| 2023-10-30 | $12.92 | $13.49 | $12.92 | $13.45 | 5,300 | — | — | — | — | — |
| 2023-10-27 | $13.27 | $13.42 | $12.94 | $13.42 | 1,400 | — | — | — | — | — |
| 2023-10-26 | $12.90 | $13.43 | $12.90 | $13.25 | 30,400 | — | — | — | — | — |
| 2023-10-25 | $12.88 | $13.39 | $12.86 | $12.95 | 5,000 | — | — | — | — | — |
| 2023-10-24 | $12.27 | $13.26 | $12.27 | $12.94 | 24,500 | — | — | — | — | — |
| 2023-10-23 | $12.45 | $13.25 | $12.05 | $12.41 | 11,800 | — | — | — | — | — |
| 2023-10-20 | $13.58 | $13.59 | $12.45 | $12.74 | 8,700 | — | — | — | — | — |
| 2023-10-19 | $13.89 | $13.89 | $12.70 | $13.77 | 12,800 | — | — | — | — | — |
| 2023-10-18 | $13.17 | $13.58 | $12.81 | $13.30 | 6,200 | — | — | — | — | — |
| 2023-10-17 | $13.97 | $13.97 | $13.03 | $13.03 | 7,000 | — | — | — | — | — |
| 2023-10-16 | $12.87 | $13.49 | $12.77 | $13.49 | 7,800 | — | — | — | — | — |
| 2023-10-13 | $12.31 | $13.46 | $12.25 | $13.10 | 33,300 | — | — | — | — | — |
| 2023-10-12 | $13.34 | $13.63 | $12.80 | $12.85 | 5,200 | — | — | — | — | — |
| 2023-10-11 | $13.95 | $13.98 | $13.05 | $13.05 | 5,800 | — | — | — | — | — |
| 2023-10-10 | $13.74 | $13.81 | $13.02 | $13.38 | 12,200 | — | — | — | — | — |
| 2023-10-09 | $13.25 | $13.99 | $13.21 | $13.21 | 8,200 | — | — | — | — | — |
| 2023-10-06 | $12.94 | $13.65 | $12.93 | $13.61 | 19,000 | — | — | — | — | — |
| 2023-10-05 | $12.35 | $13.18 | $12.35 | $13.05 | 11,200 | — | — | — | — | — |
| 2023-10-04 | $12.28 | $12.84 | $12.28 | $12.61 | 4,100 | — | — | — | — | — |
| 2023-10-03 | $13.54 | $13.54 | $12.26 | $12.26 | 20,500 | — | — | — | — | — |
| 2023-10-02 | $12.77 | $13.51 | $12.53 | $13.00 | 2,800 | — | — | — | — | — |
| 2023-09-29 | $13.00 | $13.73 | $12.66 | $12.92 | 51,100 | — | — | — | — | — |
| 2023-09-28 | $12.81 | $13.60 | $12.66 | $12.83 | 29,200 | — | — | — | — | — |
| 2023-09-27 | $13.58 | $14.44 | $12.89 | $13.00 | 66,400 | — | — | — | — | — |
| 2023-09-26 | $13.50 | $13.50 | $12.80 | $13.00 | 28,700 | — | — | — | — | — |
| 2023-09-25 | $14.28 | $14.28 | $13.32 | $13.50 | 21,400 | — | — | — | — | — |
| 2023-09-22 | $13.75 | $14.16 | $13.75 | $13.85 | 10,200 | — | — | — | — | — |
| 2023-09-21 | $14.34 | $14.34 | $13.57 | $13.67 | 6,700 | — | — | — | — | — |
| 2023-09-20 | $13.90 | $14.12 | $13.75 | $13.75 | 2,500 | — | — | — | — | — |
| 2023-09-19 | $13.30 | $14.11 | $13.30 | $14.11 | 11,000 | — | — | — | — | — |
| 2023-09-18 | $13.33 | $13.82 | $12.93 | $13.14 | 37,500 | — | — | — | — | — |
| 2023-09-15 | $14.39 | $14.94 | $13.23 | $13.23 | 33,700 | — | — | — | — | — |
| 2023-09-14 | $15.02 | $15.32 | $14.45 | $14.93 | 19,100 | — | — | — | — | — |
| 2023-09-13 | $14.85 | $15.44 | $14.54 | $14.92 | 9,700 | — | — | — | — | — |
| 2023-09-12 | $14.72 | $15.21 | $14.72 | $15.14 | 3,000 | — | — | — | — | — |
| 2023-09-11 | $14.07 | $15.17 | $14.07 | $15.17 | 14,000 | — | — | — | — | — |
| 2023-09-08 | $14.27 | $14.72 | $14.17 | $14.63 | 7,800 | — | — | — | — | — |
| 2023-09-07 | $13.59 | $14.37 | $13.59 | $14.27 | 10,200 | — | — | — | — | — |
| 2023-09-06 | $14.07 | $14.45 | $13.50 | $13.71 | 12,900 | — | — | — | — | — |
| 2023-09-05 | $14.12 | $14.12 | $13.84 | $13.98 | 3,800 | — | — | — | — | — |
| 2023-09-01 | $13.95 | $14.21 | $13.70 | $13.70 | 4,400 | — | — | — | — | — |
| 2023-08-31 | $13.88 | $13.95 | $13.58 | $13.91 | 6,800 | — | — | — | — | — |
| 2023-08-30 | $13.48 | $13.90 | $13.48 | $13.90 | 5,000 | — | — | — | — | — |
| 2023-08-29 | $13.27 | $13.88 | $12.90 | $13.51 | 17,400 | — | — | — | — | — |
| 2023-08-28 | $13.08 | $13.59 | $12.64 | $12.92 | 12,900 | — | — | — | — | — |
| 2023-08-25 | $13.31 | $13.52 | $13.10 | $13.11 | 6,000 | — | — | — | — | — |
| 2023-08-24 | $13.28 | $13.46 | $13.06 | $13.33 | 2,600 | — | — | — | — | — |
| 2023-08-23 | $13.48 | $13.49 | $13.01 | $13.14 | 7,100 | — | — | — | — | — |
| 2023-08-22 | $13.85 | $13.89 | $13.06 | $13.06 | 4,700 | — | — | — | — | — |
| 2023-08-21 | $14.37 | $14.37 | $13.53 | $13.66 | 14,200 | — | — | — | — | — |
| 2023-08-18 | $14.47 | $14.88 | $14.25 | $14.25 | 3,300 | — | — | — | — | — |
| 2023-08-17 | $15.06 | $15.06 | $14.34 | $14.52 | 6,300 | — | — | — | — | — |
| 2023-08-16 | $15.23 | $15.42 | $14.57 | $14.58 | 17,300 | — | — | — | — | — |
| 2023-08-15 | $15.72 | $15.74 | $14.59 | $15.15 | 14,400 | — | — | — | — | — |
| 2023-08-14 | $15.66 | $15.97 | $15.27 | $15.27 | 5,100 | — | — | — | — | — |
| 2023-08-11 | $16.08 | $16.08 | $15.61 | $15.68 | 9,100 | — | — | — | — | — |
| 2023-08-10 | $16.12 | $16.49 | $15.71 | $15.71 | 30,200 | — | — | — | — | — |
| 2023-08-09 | $16.16 | $16.16 | $15.57 | $15.70 | 22,900 | — | — | — | — | — |
| 2023-08-08 | $15.93 | $15.93 | $15.72 | $15.73 | 3,800 | — | — | — | — | — |
| 2023-08-07 | $16.48 | $16.48 | $16.11 | $16.12 | 7,900 | — | — | — | — | — |
| 2023-08-04 | $16.50 | $16.55 | $16.05 | $16.54 | 5,600 | — | — | — | — | — |
| 2023-08-03 | $15.98 | $16.86 | $15.76 | $16.13 | 46,300 | — | — | — | — | — |
| 2023-08-02 | $16.08 | $16.41 | $15.87 | $15.87 | 3,000 | — | — | — | — | — |
| 2023-08-01 | $15.61 | $16.42 | $15.61 | $16.42 | 8,700 | — | — | — | — | — |
| 2023-07-31 | $15.82 | $16.45 | $15.82 | $16.21 | 6,200 | — | — | — | — | — |
| 2023-07-28 | $15.95 | $16.44 | $15.95 | $16.18 | 2,300 | — | — | — | — | — |
| 2023-07-27 | $16.34 | $16.65 | $15.74 | $16.47 | 8,500 | — | — | — | — | — |
| 2023-07-26 | $16.01 | $16.50 | $16.01 | $16.21 | 3,900 | — | — | — | — | — |
| 2023-07-25 | $16.07 | $16.59 | $15.94 | $16.01 | 5,300 | — | — | — | — | — |
| 2023-07-24 | $16.09 | $16.56 | $15.89 | $16.11 | 18,900 | — | — | — | — | — |
| 2023-07-21 | $16.28 | $16.28 | $16.07 | $16.07 | 1,600 | — | — | — | — | — |
| 2023-07-20 | $16.11 | $16.65 | $16.08 | $16.65 | 4,700 | — | — | — | — | — |
| 2023-07-19 | $16.11 | $16.34 | $15.78 | $16.27 | 3,200 | — | — | — | — | — |
| 2023-07-18 | $16.03 | $16.32 | $15.94 | $16.32 | 2,100 | — | — | — | — | — |
| 2023-07-17 | $16.46 | $16.46 | $15.96 | $16.17 | 3,500 | — | — | — | — | — |
| 2023-07-14 | $16.02 | $16.47 | $15.52 | $16.19 | 6,900 | — | — | — | — | — |
| 2023-07-13 | $15.87 | $16.49 | $15.87 | $16.04 | 4,200 | — | — | — | — | — |
| 2023-07-12 | $16.31 | $16.38 | $15.66 | $16.01 | 118,100 | — | — | — | — | — |
| 2023-07-11 | $16.15 | $16.48 | $15.77 | $16.48 | 17,400 | — | — | — | — | — |
| 2023-07-10 | $16.17 | $16.69 | $16.01 | $16.27 | 7,100 | — | — | — | — | — |
| 2023-07-07 | $16.72 | $16.72 | $16.02 | $16.20 | 34,600 | — | — | — | — | — |
| 2023-07-06 | $15.97 | $16.44 | $15.93 | $16.23 | 2,600 | — | — | — | — | — |
| 2023-07-05 | $16.75 | $17.00 | $16.48 | $16.50 | 24,000 | — | — | — | — | — |
| 2023-07-03 | $15.90 | $16.71 | $15.90 | $16.59 | 8,100 | — | — | — | — | — |
| 2023-06-30 | $15.78 | $16.42 | $15.67 | $16.14 | 37,400 | — | — | — | — | — |
| 2023-06-29 | $16.25 | $16.53 | $15.51 | $15.93 | 40,800 | — | — | — | — | — |
| 2023-06-28 | $16.07 | $16.56 | $15.92 | $16.08 | 19,000 | — | — | — | — | — |
| 2023-06-27 | $15.88 | $16.61 | $15.65 | $16.25 | 31,700 | — | — | — | — | — |
| 2023-06-26 | $15.71 | $16.09 | $15.44 | $15.80 | 55,800 | — | — | — | — | — |
| 2023-06-23 | $15.85 | $16.40 | $15.39 | $15.68 | 560,900 | — | — | — | — | — |
| 2023-06-22 | $15.93 | $16.40 | $15.79 | $15.79 | 74,800 | — | — | — | — | — |
| 2023-06-21 | $15.74 | $17.00 | $15.66 | $15.73 | 46,100 | — | — | — | — | — |
| 2023-06-20 | $16.73 | $16.99 | $15.78 | $16.04 | 45,400 | — | — | — | — | — |
| 2023-06-16 | $16.68 | $17.00 | $15.92 | $16.93 | 37,600 | — | — | — | — | — |
| 2023-06-15 | $15.85 | $16.91 | $15.85 | $16.53 | 38,100 | — | — | — | — | — |
| 2023-06-14 | $16.16 | $16.35 | $15.61 | $16.02 | 34,700 | — | — | — | — | — |
| 2023-06-13 | $15.90 | $16.50 | $15.81 | $16.15 | 17,200 | — | — | — | — | — |
| 2023-06-12 | $15.47 | $16.48 | $15.47 | $16.01 | 39,600 | — | — | — | — | — |
| 2023-06-09 | $15.86 | $16.20 | $15.77 | $16.06 | 13,800 | — | — | — | — | — |
| 2023-06-08 | $15.74 | $16.41 | $15.74 | $16.31 | 33,900 | — | — | — | — | — |
| 2023-06-07 | $15.81 | $16.91 | $15.59 | $16.31 | 29,700 | — | — | — | — | — |
| 2023-06-06 | $15.65 | $16.25 | $15.40 | $15.92 | 23,100 | — | — | — | — | — |
| 2023-06-05 | $15.93 | $16.02 | $15.32 | $15.41 | 17,700 | — | — | — | — | — |
| 2023-06-02 | $15.48 | $16.01 | $15.48 | $15.91 | 18,400 | — | — | — | — | — |
| 2023-06-01 | $15.97 | $16.33 | $15.50 | $15.54 | 21,300 | — | — | — | — | — |
| 2023-05-31 | $16.26 | $16.75 | $15.78 | $16.00 | 26,700 | — | — | — | — | — |
| 2023-05-30 | $16.05 | $16.44 | $15.95 | $16.44 | 63,900 | — | — | — | — | — |
| 2023-05-26 | $17.00 | $17.04 | $15.55 | $15.94 | 27,700 | — | — | — | — | — |
| 2023-05-25 | $16.89 | $17.02 | $16.50 | $16.69 | 30,100 | — | — | — | — | — |
| 2023-05-24 | $16.95 | $17.20 | $16.66 | $16.68 | 30,700 | — | — | — | — | — |
| 2023-05-23 | $17.40 | $17.92 | $17.03 | $17.25 | 25,800 | — | — | — | — | — |
| 2023-05-22 | $17.55 | $19.45 | $16.83 | $17.15 | 58,800 | — | — | — | — | — |
| 2023-05-19 | $17.53 | $18.57 | $17.17 | $17.94 | 5,900 | — | — | — | — | — |
| 2023-05-18 | $16.50 | $18.03 | $16.33 | $17.61 | 18,300 | — | — | — | — | — |
| 2023-05-17 | $16.71 | $17.20 | $16.36 | $16.60 | 30,800 | — | — | — | — | — |
| 2023-05-16 | $16.50 | $17.08 | $16.32 | $16.75 | 21,600 | — | — | — | — | — |
| 2023-05-15 | $16.89 | $17.25 | $16.60 | $16.80 | 33,200 | — | — | — | — | — |
| 2023-05-12 | $16.95 | $17.03 | $16.21 | $16.40 | 22,400 | — | — | — | — | — |
| 2023-05-11 | $17.59 | $17.59 | $16.52 | $16.54 | 29,700 | — | — | — | — | — |
| 2023-05-10 | $17.80 | $18.15 | $17.01 | $17.51 | 28,000 | — | — | — | — | — |
| 2023-05-09 | $17.58 | $18.07 | $17.30 | $17.41 | 25,900 | — | — | — | — | — |
| 2023-05-08 | $18.22 | $18.90 | $17.50 | $17.71 | 27,500 | — | — | — | — | — |
| 2023-05-05 | $18.04 | $18.74 | $17.39 | $18.10 | 24,000 | — | — | — | — | — |
| 2023-05-04 | $18.00 | $18.40 | $17.49 | $17.98 | 26,800 | — | — | — | — | — |
| 2023-05-03 | $18.12 | $18.68 | $18.08 | $18.10 | 31,300 | — | — | — | — | — |
| 2023-05-02 | $18.82 | $19.35 | $18.19 | $18.39 | 18,500 | — | — | — | — | — |
| 2023-05-01 | $19.16 | $19.89 | $18.86 | $18.86 | 6,500 | — | — | — | — | — |
| 2023-04-28 | $19.00 | $19.76 | $18.80 | $19.76 | 10,000 | — | — | — | — | — |
| 2023-04-27 | $19.06 | $19.28 | $18.68 | $19.28 | 8,600 | — | — | — | — | — |
| 2023-04-26 | $18.70 | $19.31 | $18.70 | $19.28 | 5,900 | — | — | — | — | — |
| 2023-04-25 | $19.07 | $19.33 | $18.67 | $18.89 | 14,900 | — | — | — | — | — |
| 2023-04-24 | $18.57 | $19.25 | $18.53 | $18.59 | 11,500 | — | — | — | — | — |
| 2023-04-21 | $18.27 | $18.87 | $17.94 | $18.84 | 15,000 | — | — | — | — | — |
| 2023-04-20 | $17.98 | $18.50 | $17.98 | $18.39 | 10,000 | — | — | — | — | — |
| 2023-04-19 | $18.58 | $18.61 | $18.04 | $18.37 | 5,400 | — | — | — | — | — |
| 2023-04-18 | $17.79 | $18.32 | $17.55 | $18.15 | 13,800 | — | — | — | — | — |
| 2023-04-17 | $17.40 | $18.76 | $17.30 | $17.78 | 32,500 | — | — | — | — | — |
| 2023-04-14 | $18.71 | $18.71 | $17.52 | $17.52 | 14,600 | — | — | — | — | — |
| 2023-04-13 | $18.53 | $19.05 | $18.00 | $18.40 | 23,400 | — | — | — | — | — |
| 2023-04-12 | $18.66 | $18.66 | $18.10 | $18.20 | 14,900 | — | — | — | — | — |
| 2023-04-11 | $18.13 | $19.30 | $17.96 | $18.83 | 25,600 | — | — | — | — | — |
| 2023-04-10 | $18.05 | $18.39 | $17.83 | $17.84 | 23,500 | — | — | — | — | — |
| 2023-04-06 | $18.63 | $18.63 | $17.96 | $18.41 | 8,000 | — | — | — | — | — |
| 2023-04-05 | $19.00 | $19.02 | $18.02 | $18.32 | 8,700 | — | — | — | — | — |
| 2023-04-04 | $18.75 | $19.41 | $18.34 | $18.84 | 26,200 | — | — | — | — | — |
| 2023-04-03 | $19.99 | $20.00 | $18.51 | $18.92 | 31,300 | — | — | — | — | — |
| 2023-03-31 | $19.00 | $20.06 | $19.00 | $19.82 | 33,200 | — | — | — | — | — |
| 2023-03-30 | $18.60 | $19.13 | $18.39 | $19.13 | 9,900 | — | — | — | — | — |
| 2023-03-29 | $18.13 | $18.63 | $18.00 | $18.25 | 10,700 | — | — | — | — | — |
| 2023-03-28 | $17.54 | $18.20 | $17.54 | $18.13 | 10,600 | — | — | — | — | — |
| 2023-03-27 | $17.52 | $18.00 | $17.51 | $17.94 | 10,000 | — | — | — | — | — |
| 2023-03-24 | $17.50 | $17.89 | $17.21 | $17.51 | 19,100 | — | — | — | — | — |
| 2023-03-23 | $17.18 | $18.20 | $17.15 | $17.66 | 12,100 | — | — | — | — | — |
| 2023-03-22 | $17.48 | $17.76 | $17.18 | $17.25 | 9,900 | — | — | — | — | — |
| 2023-03-21 | $17.00 | $17.52 | $16.58 | $17.27 | 13,200 | — | — | — | — | — |
| 2023-03-20 | $16.36 | $17.94 | $16.36 | $17.02 | 29,000 | — | — | — | — | — |
| 2023-03-17 | $18.08 | $18.59 | $16.06 | $16.67 | 69,900 | — | — | — | — | — |
| 2023-03-16 | $18.22 | $18.52 | $17.67 | $18.45 | 22,100 | — | — | — | — | — |
| 2023-03-15 | $19.53 | $19.60 | $18.14 | $18.43 | 9,800 | — | — | — | — | — |
| 2023-03-14 | $19.51 | $19.99 | $18.57 | $19.11 | 12,700 | — | — | — | — | — |
| 2023-03-13 | $18.45 | $19.65 | $18.01 | $19.01 | 42,000 | — | — | — | — | — |
| 2023-03-10 | $19.50 | $20.20 | $18.24 | $18.51 | 71,700 | — | — | — | — | — |
| 2023-03-09 | $20.02 | $20.70 | $19.75 | $19.82 | 14,300 | — | — | — | — | — |
| 2023-03-08 | $20.47 | $20.47 | $20.00 | $20.25 | 11,100 | — | — | — | — | — |
| 2023-03-07 | $20.79 | $20.79 | $19.80 | $20.24 | 16,700 | — | — | — | — | — |
| 2023-03-06 | $21.05 | $21.05 | $20.30 | $20.30 | 56,900 | — | — | — | — | — |
| 2023-03-03 | $20.82 | $21.75 | $20.40 | $21.02 | 19,800 | — | — | — | — | — |
| 2023-03-02 | $20.95 | $21.65 | $20.67 | $20.89 | 8,000 | — | — | — | — | — |
| 2023-03-01 | $21.58 | $21.99 | $20.83 | $21.17 | 18,500 | — | — | — | — | — |
| 2023-02-28 | $21.36 | $21.80 | $21.25 | $21.49 | 12,700 | — | — | — | — | — |
| 2023-02-27 | $21.47 | $21.80 | $21.01 | $21.26 | 12,800 | — | — | — | — | — |
| 2023-02-24 | $20.44 | $21.18 | $20.44 | $21.00 | 15,900 | — | — | — | — | — |
| 2023-02-23 | $21.20 | $21.94 | $20.60 | $20.94 | 13,000 | — | — | — | — | — |
| 2023-02-22 | $21.70 | $21.70 | $20.32 | $20.71 | 12,800 | — | — | — | — | — |
| 2023-02-21 | $21.42 | $21.92 | $20.93 | $21.25 | 12,000 | — | — | — | — | — |
| 2023-02-17 | $21.00 | $22.00 | $21.00 | $22.00 | 27,700 | — | — | — | — | — |
| 2023-02-16 | $20.53 | $20.66 | $20.35 | $20.45 | 116,100 | — | — | — | — | — |
| 2023-02-15 | $20.00 | $20.78 | $19.95 | $20.70 | 15,800 | — | — | — | — | — |
| 2023-02-14 | $20.48 | $20.48 | $19.62 | $19.80 | 11,900 | — | — | — | — | — |
| 2023-02-13 | $20.31 | $20.57 | $20.02 | $20.09 | 16,100 | — | — | — | — | — |
| 2023-02-10 | $20.60 | $20.91 | $19.24 | $20.20 | 90,600 | — | — | — | — | — |
| 2023-02-09 | $21.76 | $21.93 | $20.27 | $20.27 | 11,400 | — | — | — | — | — |
| 2023-02-08 | $22.02 | $22.63 | $21.67 | $21.67 | 6,600 | — | — | — | — | — |
| 2023-02-07 | $22.37 | $22.80 | $22.02 | $22.16 | 16,000 | — | — | — | — | — |
| 2023-02-06 | $22.91 | $22.93 | $22.34 | $22.85 | 25,300 | — | — | — | — | — |
| 2023-02-03 | $22.14 | $23.00 | $22.14 | $22.84 | 17,100 | — | — | — | — | — |
| 2023-02-02 | $21.77 | $22.80 | $21.49 | $22.26 | 37,500 | — | — | — | — | — |
| 2023-02-01 | $21.71 | $22.00 | $21.17 | $21.90 | 19,700 | — | — | — | — | — |
| 2023-01-31 | $21.59 | $21.98 | $21.06 | $21.61 | 20,200 | — | — | — | — | — |
| 2023-01-30 | $21.96 | $22.02 | $21.12 | $21.20 | 43,200 | — | — | — | — | — |
| 2023-01-27 | $22.04 | $22.04 | $21.52 | $21.62 | 4,200 | — | — | — | — | — |
| 2023-01-26 | $22.29 | $22.30 | $21.33 | $22.00 | 11,200 | — | — | — | — | — |
| 2023-01-25 | $21.34 | $22.13 | $21.14 | $21.82 | 31,900 | — | — | — | — | — |
| 2023-01-24 | $21.58 | $22.44 | $21.46 | $21.64 | 26,700 | — | — | — | — | — |
| 2023-01-23 | $22.00 | $22.05 | $21.50 | $21.96 | 12,700 | — | — | — | — | — |
| 2023-01-20 | $21.17 | $22.00 | $20.81 | $22.00 | 18,900 | — | — | — | — | — |
| 2023-01-19 | $21.10 | $21.50 | $20.54 | $20.99 | 28,300 | — | — | — | — | — |
| 2023-01-18 | $21.75 | $22.10 | $20.94 | $21.04 | 35,300 | — | — | — | — | — |
| 2023-01-17 | $21.77 | $22.20 | $21.51 | $21.98 | 12,500 | — | — | — | — | — |
| 2023-01-13 | $21.67 | $22.45 | $21.67 | $21.82 | 6,600 | — | — | — | — | — |
| 2023-01-12 | $22.00 | $22.54 | $21.81 | $22.00 | 25,000 | — | — | — | — | — |
| 2023-01-11 | $21.46 | $22.14 | $21.44 | $21.80 | 11,100 | — | — | — | — | — |
| 2023-01-10 | $22.12 | $22.16 | $21.27 | $21.74 | 8,500 | — | — | — | — | — |
| 2023-01-09 | $22.13 | $22.26 | $21.48 | $21.77 | 7,700 | — | — | — | — | — |
| 2023-01-06 | $21.25 | $21.92 | $21.06 | $21.84 | 9,500 | — | — | — | — | — |
| 2023-01-05 | $21.11 | $21.89 | $21.10 | $21.29 | 10,400 | — | — | — | — | — |
| 2023-01-04 | $21.61 | $22.11 | $21.19 | $21.59 | 17,900 | — | — | — | — | — |
| 2023-01-03 | $21.27 | $22.31 | $20.65 | $21.11 | 19,800 | — | — | — | — | — |
| 2022-12-30 | $21.93 | $22.08 | $21.11 | $21.31 | 23,000 | — | — | — | — | — |
| 2022-12-29 | $21.25 | $21.67 | $21.25 | $21.61 | 22,800 | — | — | — | — | — |
| 2022-12-28 | $21.04 | $21.57 | $20.59 | $21.00 | 22,900 | — | — | — | — | — |
| 2022-12-27 | $21.09 | $21.74 | $20.60 | $21.08 | 29,600 | — | — | — | — | — |
| 2022-12-23 | $20.51 | $21.47 | $20.51 | $21.47 | 15,800 | — | — | — | — | — |
| 2022-12-22 | $21.90 | $22.29 | $20.58 | $21.01 | 22,000 | — | — | — | — | — |
| 2022-12-21 | $21.69 | $22.19 | $21.40 | $21.81 | 19,100 | — | — | — | — | — |
| 2022-12-20 | $21.60 | $22.32 | $21.37 | $21.74 | 34,900 | — | — | — | — | — |
| 2022-12-19 | $22.02 | $22.10 | $21.05 | $21.23 | 25,900 | — | — | — | — | — |
| 2022-12-16 | $22.52 | $22.86 | $22.00 | $22.06 | 70,700 | — | — | — | — | — |
| 2022-12-15 | $23.67 | $23.67 | $22.51 | $22.89 | 30,900 | — | — | — | — | — |
| 2022-12-14 | $22.85 | $24.49 | $22.85 | $23.33 | 32,700 | — | — | — | — | — |
| 2022-12-13 | $23.56 | $23.86 | $22.82 | $23.01 | 36,400 | — | — | — | — | — |
| 2022-12-12 | $23.18 | $23.82 | $22.90 | $23.32 | 11,100 | — | — | — | — | — |
| 2022-12-09 | $23.54 | $23.80 | $22.51 | $23.36 | 19,400 | — | — | — | — | — |
| 2022-12-08 | $23.62 | $23.76 | $22.69 | $23.31 | 29,700 | — | — | — | — | — |
| 2022-12-07 | $23.50 | $24.49 | $23.50 | $23.69 | 13,700 | — | — | — | — | — |
| 2022-12-06 | $24.73 | $24.99 | $23.30 | $23.99 | 37,700 | — | — | — | — | — |
| 2022-12-05 | $24.83 | $25.36 | $23.90 | $24.62 | 34,400 | — | — | — | — | — |
| 2022-12-02 | $24.00 | $24.97 | $23.17 | $24.79 | 53,200 | — | — | — | — | — |
| 2022-12-01 | $24.10 | $25.02 | $24.00 | $24.16 | 22,500 | — | — | — | — | — |
| 2022-11-30 | $24.61 | $25.74 | $24.52 | $24.52 | 54,200 | — | — | — | — | — |
| 2022-11-29 | $25.82 | $25.82 | $24.61 | $24.99 | 20,700 | — | — | — | — | — |
| 2022-11-28 | $25.84 | $25.92 | $25.05 | $25.90 | 12,700 | — | — | — | — | — |
| 2022-11-25 | $25.87 | $25.87 | $25.27 | $25.51 | 11,400 | — | — | — | — | — |
| 2022-11-23 | $26.00 | $26.18 | $25.38 | $25.74 | 56,000 | — | — | — | — | — |
| 2022-11-22 | $25.39 | $25.94 | $25.03 | $25.68 | 22,100 | — | — | — | — | — |
| 2022-11-21 | $24.47 | $26.39 | $23.99 | $25.41 | 33,400 | — | — | — | — | — |
| 2022-11-18 | $23.45 | $24.77 | $22.80 | $24.59 | 26,600 | — | — | — | — | — |
| 2022-11-17 | $22.58 | $23.31 | $22.22 | $23.21 | 12,600 | — | — | — | — | — |
| 2022-11-16 | $23.30 | $23.30 | $22.27 | $22.54 | 40,200 | — | — | — | — | — |
| 2022-11-15 | $22.95 | $23.50 | $22.82 | $23.47 | 14,200 | — | — | — | — | — |
| 2022-11-14 | $22.89 | $23.58 | $22.80 | $23.35 | 11,700 | — | — | — | — | — |
| 2022-11-11 | $22.60 | $23.53 | $22.21 | $23.28 | 19,100 | — | — | — | — | — |
| 2022-11-10 | $22.19 | $23.24 | $21.75 | $22.79 | 29,800 | — | — | — | — | — |
| 2022-11-09 | $22.68 | $22.68 | $21.67 | $21.90 | 20,600 | — | — | — | — | — |
| 2022-11-08 | $22.22 | $22.83 | $22.22 | $22.25 | 8,000 | — | — | — | — | — |
| 2022-11-07 | $22.62 | $22.62 | $22.06 | $22.39 | 50,100 | — | — | — | — | — |
| 2022-11-04 | $23.01 | $23.02 | $22.08 | $22.46 | 37,900 | — | — | — | — | — |
| 2022-11-03 | $23.80 | $23.80 | $22.62 | $22.64 | 19,300 | — | — | — | — | — |
| 2022-11-02 | $24.05 | $24.43 | $23.20 | $23.20 | 27,100 | — | — | — | — | — |
| 2022-11-01 | $25.35 | $25.49 | $24.12 | $24.16 | 43,500 | — | — | — | — | — |
| 2022-10-31 | $26.19 | $26.35 | $25.30 | $25.30 | 68,400 | — | — | — | — | — |
| 2022-10-28 | $26.65 | $26.65 | $26.15 | $26.59 | 14,100 | — | — | — | — | — |
| 2022-10-27 | $25.78 | $26.39 | $25.77 | $26.17 | 13,700 | — | — | — | — | — |
| 2022-10-26 | $24.60 | $26.00 | $24.60 | $25.84 | 22,000 | — | — | — | — | — |
| 2022-10-25 | $24.41 | $24.79 | $24.30 | $24.45 | 32,000 | — | — | — | — | — |
| 2022-10-24 | $24.47 | $24.71 | $24.10 | $24.28 | 30,300 | — | — | — | — | — |
| 2022-10-21 | $24.49 | $24.63 | $24.18 | $24.35 | 20,800 | — | — | — | — | — |
| 2022-10-20 | $24.70 | $24.80 | $23.75 | $24.04 | 25,500 | — | — | — | — | — |
| 2022-10-19 | $24.04 | $24.68 | $24.04 | $24.54 | 38,100 | — | — | — | — | — |
| 2022-10-18 | $24.91 | $24.91 | $24.04 | $24.32 | 36,200 | — | — | — | — | — |
| 2022-10-17 | $23.99 | $24.70 | $23.61 | $24.39 | 109,400 | — | — | — | — | — |
| 2022-10-14 | $23.60 | $24.00 | $23.45 | $23.80 | 85,200 | — | — | — | — | — |
| 2022-10-13 | $21.93 | $23.86 | $21.93 | $23.62 | 143,100 | — | — | — | — | — |
| 2022-10-12 | $21.80 | $22.65 | $21.80 | $22.55 | 168,000 | — | — | — | — | — |
| 2022-10-11 | $22.20 | $22.66 | $22.20 | $22.52 | 145,800 | — | — | — | — | — |
| 2022-10-10 | $23.19 | $23.19 | $22.29 | $22.50 | 87,100 | — | — | — | — | — |
| 2022-10-07 | $22.12 | $23.09 | $21.76 | $22.60 | 183,000 | — | — | — | — | — |
| 2022-10-06 | $19.60 | $26.24 | $19.60 | $23.02 | 611,200 | — | — | — | — | — |
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.