Fortrea Holdings Inc FTRE
-46.0%vs Day 1Spinoff of Labcorp Holdings Inc (LH) · Classic Spinoff · Spun Jul 3, 2023
Current Stats
Post-Spinoff Performance
| Timeline | |
| Spinoff date | July 3, 2023 |
| Days since spinoff | 1183 days · 1180 trading-day window |
| Structure | Classic Spinoff |
| §355(e) window closes statutory; a tax matters agreement may bar more, and for longer | July 3, 2025 |
| Parent | Labcorp Holdings Inc (LH) |
| Day-1 reaction | |
| Day 1 open | $33.80 |
| Day 1 return (open→close) | +9.0% |
| Day 1 price (close) | $36.84 |
| Day 1 range | $32.80 – $36.84 +12.3% spread |
| Day 1 low held? | Breached after 3 sessions to -87.9% below |
| Price levels | |
| Post-spin low (closing) | $4.06 on May 23, 2025 · 690 days post-spin |
| Lowest traded | $3.97 on May 29, 2025 · 696 days post-spin |
| Current price (Sep 25, 2026) | $19.89 |
| Returns | |
| Return vs Day 1 (close) | -46.0% |
| — range by day 1 entry theoretical bounds | -46.0% to -39.4% |
| Return vs post-spin low | +389.9% |
| First-quarter return (≈90d) | -22.4% |
| 1-year return | -35.4% |
| 3-year return | -53.1% |
| Annualized return (CAGR) | -17.4% |
| Versus benchmarks | |
| S&P 500 over same window | +81.4% |
| Annualized excess vs S&P | -37.6% |
| Risk & recovery | |
| Max drawdown | -89.9% |
| Days to recover Day 1 | 234 days |
| Shares & ownership | |
| Shares outstanding Jun 30, 2026 | 95,100,000 |
| Diluted average shares the EPS denominator | 94,285,714 |
| Free float | 93,983,526 99% of shares outstanding |
| Held by institutions | 110% insiders 1.2% |
| Share count trend Jun 2025 → Jun 2026 | +4.7% net issuance |
| Volume & liquidity | |
| Traded per day 20-session median | $23M |
| Normal volume baseline | 1,090,800 shares · now 1.13x |
| Day 1 volume | 6.0x normal · first week 9.5x |
| Decay | half in 9 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. 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 | $19.90 | $20.28 | $19.35 | $19.89 | 708,900 | 93,983,526 | 0.75% | $1.89B | — | — |
| 2026-09-24 | $19.40 | $20.49 | $19.25 | $20.02 | 1,225,800 | 93,983,526 | 1.29% | $1.90B | — | — |
| 2026-09-23 | $20.25 | $20.71 | $19.50 | $19.52 | 1,067,800 | 93,983,526 | 1.12% | $1.86B | — | — |
| 2026-09-22 | $20.13 | $20.58 | $20.13 | $20.43 | 1,509,200 | 93,983,526 | 1.59% | $1.94B | — | — |
| 2026-09-21 | $20.29 | $20.44 | $19.67 | $20.02 | 1,051,200 | 93,983,526 | 1.11% | $1.90B | — | — |
| 2026-09-18 | $20.10 | $20.22 | $19.28 | $19.93 | 3,107,500 | 93,983,526 | 3.27% | $1.90B | — | — |
| 2026-09-17 | $20.31 | $21.11 | $20.19 | $20.28 | 2,286,800 | 93,983,526 | 2.40% | $1.93B | — | — |
| 2026-09-16 | $19.75 | $20.61 | $19.62 | $19.97 | 2,689,500 | 93,983,526 | 2.83% | $1.90B | — | — |
| 2026-09-15 | $17.21 | $19.92 | $17.16 | $19.73 | 1,946,600 | 93,983,526 | 2.05% | $1.88B | — | — |
| 2026-09-14 | $17.22 | $17.67 | $16.98 | $17.41 | 1,995,400 | 93,983,526 | 2.10% | $1.66B | — | — |
| 2026-09-11 | $17.10 | $17.57 | $16.84 | $17.20 | 1,427,600 | 93,983,526 | 1.50% | $1.64B | — | — |
| 2026-09-10 | $16.36 | $17.03 | $16.07 | $17.02 | 741,200 | 93,983,526 | 0.78% | $1.62B | — | — |
| 2026-09-09 | $16.86 | $17.09 | $16.70 | $16.79 | 1,240,900 | 93,983,526 | 1.30% | $1.60B | — | — |
| 2026-09-08 | $17.28 | $17.61 | $16.86 | $17.06 | 1,520,300 | 93,983,526 | 1.60% | $1.62B | — | — |
| 2026-09-04 | $18.50 | $18.50 | $17.64 | $17.70 | 762,100 | 93,988,281 | 0.80% | $1.68B | — | — |
| 2026-09-03 | $18.67 | $18.99 | $18.18 | $18.62 | 776,300 | 93,988,281 | 0.82% | $1.77B | — | — |
| 2026-09-02 | $17.91 | $19.00 | $17.81 | $18.36 | 902,400 | 93,988,281 | 0.95% | $1.75B | — | — |
| 2026-09-01 | $18.38 | $18.51 | $17.62 | $17.72 | 1,186,200 | 93,988,281 | 1.25% | $1.69B | — | — |
| 2026-08-31 | $18.60 | $18.77 | $18.02 | $18.37 | 1,510,200 | 93,988,281 | 1.59% | $1.75B | — | — |
| 2026-08-28 | $18.76 | $19.14 | $18.46 | $18.81 | 1,141,000 | 93,988,281 | 1.20% | $1.79B | — | — |
| 2026-08-27 | $18.70 | $19.34 | $18.55 | $18.86 | 1,323,500 | 93,988,281 | 1.39% | $1.79B | — | — |
| 2026-08-26 | $18.10 | $18.55 | $17.99 | $18.53 | 598,300 | 93,988,281 | 0.63% | $1.76B | — | — |
| 2026-08-25 | $18.33 | $18.64 | $17.87 | $18.27 | 599,200 | 93,988,281 | 0.63% | $1.74B | — | — |
| 2026-08-24 | $18.34 | $18.45 | $17.78 | $18.31 | 1,053,500 | 93,988,281 | 1.11% | $1.74B | — | — |
| 2026-08-21 | $18.23 | $18.54 | $17.82 | $18.39 | 864,100 | 93,988,281 | 0.91% | $1.75B | — | — |
| 2026-08-20 | $17.88 | $18.76 | $17.87 | $18.19 | 1,516,100 | 93,989,232 | 1.59% | $1.73B | — | — |
| 2026-08-19 | $17.93 | $18.49 | $17.87 | $18.14 | 1,034,100 | 93,989,232 | 1.09% | $1.73B | — | — |
| 2026-08-18 | $17.80 | $18.10 | $17.41 | $17.60 | 682,100 | 93,989,232 | 0.72% | $1.67B | — | — |
| 2026-08-17 | $17.37 | $18.12 | $17.15 | $18.10 | 1,152,500 | 93,989,232 | 1.21% | $1.72B | — | — |
| 2026-08-14 | $17.65 | $17.84 | $16.84 | $17.41 | 2,561,100 | 93,995,889 | 2.69% | $1.66B | — | — |
| 2026-08-13 | $18.52 | $18.68 | $17.71 | $17.82 | 1,329,600 | — | 1.40% | $1.69B | — | — |
| 2026-08-12 | $19.33 | $19.35 | $18.30 | $18.33 | 1,664,700 | — | 1.75% | $1.74B | — | — |
| 2026-08-11 | $18.94 | $19.58 | $18.82 | $19.52 | 869,400 | — | 0.91% | $1.86B | — | — |
| 2026-08-10 | $18.12 | $19.28 | $17.91 | $18.99 | 1,035,800 | — | 1.09% | $1.81B | — | — |
| 2026-08-07 | $17.86 | $18.58 | $17.58 | $18.43 | 989,700 | — | 1.04% | $1.75B | — | — |
| 2026-08-06 | $19.05 | $19.46 | $17.65 | $17.69 | 1,253,600 | — | 1.32% | $1.68B | — | — |
| 2026-08-05 | $18.10 | $19.72 | $18.10 | $19.05 | 1,911,500 | — | 2.01% | $1.81B | — | — |
| 2026-08-04 | $19.07 | $19.16 | $17.85 | $17.99 | 2,323,300 | — | 2.44% | $1.71B | — | — |
| 2026-08-03 | $19.04 | $19.47 | $17.69 | $18.94 | 3,139,900 | — | 3.30% | $1.80B | — | — |
| 2026-07-31 | $18.80 | $19.38 | $18.21 | $19.17 | 1,914,100 | — | 2.01% | $1.82B | — | — |
| 2026-07-30 | $20.48 | $20.83 | $18.93 | $19.08 | 1,949,400 | — | 2.05% | $1.81B | — | — |
| 2026-07-29 | $19.59 | $21.39 | $19.50 | $20.40 | 3,155,700 | — | 3.32% | $1.94B | — | — |
| 2026-07-28 | $20.25 | $21.12 | $19.89 | $20.70 | 3,237,900 | — | 3.40% | $1.97B | — | — |
| 2026-07-27 | $19.44 | $19.81 | $19.00 | $19.20 | 1,433,200 | — | 1.51% | $1.83B | — | — |
| 2026-07-24 | $19.77 | $20.09 | $19.24 | $19.52 | 1,343,500 | — | 1.41% | $1.86B | — | — |
| 2026-07-23 | $19.18 | $20.19 | $19.01 | $19.50 | 1,705,200 | — | 1.79% | $1.85B | — | — |
| 2026-07-22 | $17.70 | $18.59 | $17.37 | $18.49 | 1,159,100 | — | 1.22% | $1.76B | — | — |
| 2026-07-21 | $17.76 | $18.33 | $17.61 | $17.91 | 1,533,300 | — | 1.61% | $1.70B | — | — |
| 2026-07-20 | $17.64 | $17.84 | $17.49 | $17.73 | 680,700 | — | 0.72% | $1.69B | — | — |
| 2026-07-17 | $17.73 | $18.11 | $17.52 | $17.76 | 938,500 | — | 0.99% | $1.69B | — | — |
| 2026-07-16 | $17.90 | $18.12 | $17.60 | $17.92 | 1,682,900 | — | 1.77% | $1.70B | — | — |
| 2026-07-15 | $18.12 | $18.16 | $17.39 | $17.91 | 974,000 | — | 1.02% | $1.70B | — | — |
| 2026-07-14 | $18.02 | $18.29 | $17.67 | $18.03 | 736,300 | — | 0.77% | $1.71B | — | — |
| 2026-07-13 | $17.58 | $17.99 | $17.44 | $17.86 | 802,800 | — | 0.84% | $1.70B | — | — |
| 2026-07-10 | $17.66 | $18.06 | $17.47 | $17.76 | 832,100 | — | 0.87% | $1.69B | — | — |
| 2026-07-09 | $16.93 | $17.87 | $16.76 | $17.67 | 971,800 | — | 1.02% | $1.68B | — | — |
| 2026-07-08 | $17.11 | $17.18 | $16.55 | $17.02 | 847,400 | — | 0.89% | $1.62B | — | — |
| 2026-07-07 | $18.08 | $18.31 | $16.88 | $17.48 | 1,229,200 | — | 1.29% | $1.66B | — | — |
| 2026-07-06 | $17.41 | $17.98 | $16.90 | $17.85 | 923,700 | — | 0.97% | $1.70B | — | — |
| 2026-07-02 | $17.72 | $18.05 | $17.23 | $17.28 | 1,372,000 | — | 1.44% | $1.64B | — | — |
| 2026-07-01 | $17.70 | $18.34 | $17.38 | $17.58 | 1,574,800 | — | 1.66% | $1.67B | — | — |
| 2026-06-30 | $17.53 | $17.75 | $17.24 | $17.40 | 1,080,900 | — | 1.14% | $1.65B | — | — |
| 2026-06-29 | $17.52 | $17.80 | $17.08 | $17.52 | 1,209,500 | — | 1.28% | $1.66B | — | — |
| 2026-06-26 | $16.97 | $17.85 | $16.51 | $17.65 | 3,629,700 | — | 3.84% | $1.67B | — | — |
| 2026-06-25 | $17.08 | $18.16 | $16.99 | $17.71 | 1,918,200 | — | 2.03% | $1.68B | — | — |
| 2026-06-24 | $16.83 | $17.78 | $16.75 | $17.02 | 2,467,900 | — | 2.61% | $1.61B | — | — |
| 2026-06-23 | $15.37 | $16.52 | $15.25 | $16.46 | 1,167,900 | — | 1.23% | $1.56B | — | — |
| 2026-06-22 | $15.69 | $15.99 | $15.19 | $15.56 | 1,727,300 | — | 1.83% | $1.47B | — | — |
| 2026-06-18 | $15.76 | $16.05 | $14.88 | $15.31 | 3,008,100 | — | 3.18% | $1.45B | — | — |
| 2026-06-17 | $15.90 | $16.04 | $15.23 | $15.32 | 1,087,200 | — | 1.15% | $1.45B | — | — |
| 2026-06-16 | $16.67 | $16.69 | $15.90 | $15.98 | 1,472,700 | — | 1.56% | $1.51B | — | — |
| 2026-06-15 | $16.71 | $17.08 | $16.38 | $16.63 | 948,700 | — | 1.00% | $1.57B | — | — |
| 2026-06-12 | $16.75 | $16.95 | $16.40 | $16.48 | 964,700 | — | 1.02% | $1.56B | — | — |
| 2026-06-11 | $16.49 | $17.07 | $16.15 | $16.87 | 1,240,700 | — | 1.31% | $1.60B | — | — |
| 2026-06-10 | $16.91 | $17.24 | $16.32 | $16.34 | 1,051,900 | — | 1.11% | $1.55B | — | — |
| 2026-06-09 | $17.00 | $17.34 | $16.08 | $16.88 | 867,200 | — | 0.92% | $1.60B | — | — |
| 2026-06-08 | $16.42 | $17.20 | $16.22 | $16.57 | 1,186,800 | — | 1.25% | $1.57B | — | — |
| 2026-06-05 | $17.03 | $17.49 | $15.99 | $16.08 | 1,033,200 | — | 1.09% | $1.52B | — | — |
| 2026-06-04 | $15.68 | $17.56 | $15.55 | $17.25 | 2,990,500 | — | 3.16% | $1.63B | — | — |
| 2026-06-03 | $15.36 | $15.65 | $14.47 | $15.63 | 1,021,800 | — | 1.08% | $1.48B | — | — |
| 2026-06-02 | $15.35 | $15.70 | $15.00 | $15.36 | 1,372,400 | — | 1.45% | $1.45B | — | — |
| 2026-06-01 | $15.25 | $16.08 | $14.77 | $15.76 | 1,714,400 | — | 1.81% | $1.49B | — | — |
| 2026-05-29 | $15.06 | $15.61 | $14.64 | $15.39 | 2,042,400 | — | 2.16% | $1.46B | — | — |
| 2026-05-28 | $13.37 | $15.09 | $13.25 | $15.00 | 1,331,900 | — | 1.41% | $1.42B | — | — |
| 2026-05-27 | $13.19 | $13.66 | $13.11 | $13.42 | 944,300 | — | 1.00% | $1.27B | — | — |
| 2026-05-26 | $13.40 | $13.54 | $13.00 | $13.22 | 1,136,100 | — | 1.20% | $1.25B | — | — |
| 2026-05-22 | $13.16 | $13.49 | $13.00 | $13.22 | 924,100 | — | 0.98% | $1.25B | — | — |
| 2026-05-21 | $13.27 | $13.54 | $13.12 | $13.14 | 1,115,900 | — | 1.18% | $1.24B | — | — |
| 2026-05-20 | $13.71 | $13.84 | $13.13 | $13.70 | 877,000 | — | 0.93% | $1.30B | — | — |
| 2026-05-19 | $13.59 | $13.89 | $13.35 | $13.71 | 873,700 | — | 0.92% | $1.30B | — | — |
| 2026-05-18 | $13.75 | $14.21 | $13.32 | $13.59 | 998,100 | — | 1.06% | $1.29B | — | — |
| 2026-05-15 | $13.96 | $14.05 | $13.51 | $13.66 | 1,100,900 | — | 1.16% | $1.29B | — | — |
| 2026-05-14 | $14.60 | $14.77 | $14.18 | $14.24 | 1,036,600 | — | 1.10% | $1.35B | — | — |
| 2026-05-13 | $14.58 | $14.80 | $14.23 | $14.47 | 958,500 | — | 1.01% | $1.37B | — | — |
| 2026-05-12 | $14.89 | $14.97 | $14.16 | $14.61 | 1,339,300 | — | 1.42% | $1.38B | — | — |
| 2026-05-11 | $15.43 | $15.46 | $14.84 | $14.99 | 1,196,700 | — | 1.27% | $1.42B | — | — |
| 2026-05-08 | $15.59 | $15.61 | $14.71 | $15.43 | 1,391,400 | — | 1.47% | $1.46B | — | — |
| 2026-05-07 | $15.64 | $16.20 | $15.27 | $15.57 | 1,635,100 | — | 1.73% | $1.47B | — | — |
| 2026-05-06 | $14.85 | $15.80 | $14.53 | $15.64 | 2,868,900 | — | 3.03% | $1.48B | — | — |
| 2026-05-05 | $13.97 | $15.61 | $13.96 | $14.53 | 4,228,300 | — | 4.47% | $1.37B | — | — |
| 2026-05-04 | $12.19 | $12.32 | $11.73 | $12.25 | 2,157,800 | — | 2.28% | $1.16B | — | — |
| 2026-05-01 | $11.64 | $12.28 | $11.48 | $12.18 | 1,194,600 | — | 1.26% | $1.15B | — | — |
| 2026-04-30 | $10.53 | $11.60 | $10.50 | $11.50 | 2,333,000 | — | 2.47% | $1.09B | — | — |
| 2026-04-29 | $10.70 | $11.12 | $10.43 | $10.56 | 2,963,800 | — | 3.13% | $999M | — | — |
| 2026-04-28 | $10.65 | $10.89 | $10.47 | $10.76 | 1,491,200 | — | 1.58% | $1.02B | — | — |
| 2026-04-27 | $9.72 | $10.65 | $9.64 | $10.60 | 1,798,700 | — | 1.90% | $1.00B | — | — |
| 2026-04-24 | $9.59 | $9.88 | $9.30 | $9.80 | 774,100 | — | 0.82% | $927M | — | — |
| 2026-04-23 | $10.27 | $10.38 | $9.20 | $9.63 | 1,754,700 | — | 1.85% | $911M | — | — |
| 2026-04-22 | $10.53 | $10.73 | $10.17 | $10.50 | 900,200 | — | 0.95% | $993M | — | — |
| 2026-04-21 | $10.44 | $10.99 | $10.22 | $10.32 | 1,085,000 | — | 1.15% | $976M | — | — |
| 2026-04-20 | $10.20 | $10.52 | $10.18 | $10.44 | 590,100 | — | 0.62% | $988M | — | — |
| 2026-04-17 | $10.40 | $10.54 | $10.14 | $10.38 | 750,100 | — | 0.79% | $982M | — | — |
| 2026-04-16 | $10.03 | $10.59 | $9.97 | $10.09 | 1,524,500 | — | 1.61% | $955M | — | — |
| 2026-04-15 | $9.60 | $10.20 | $9.56 | $10.05 | 1,196,300 | — | 1.26% | $951M | — | — |
| 2026-04-14 | $9.47 | $9.71 | $9.45 | $9.59 | 600,300 | — | 0.63% | $907M | — | — |
| 2026-04-13 | $9.07 | $9.56 | $8.94 | $9.38 | 676,900 | — | 0.72% | $887M | — | — |
| 2026-04-10 | $9.38 | $9.51 | $8.94 | $9.18 | 591,900 | — | 0.63% | $868M | — | — |
| 2026-04-09 | $9.46 | $9.59 | $9.09 | $9.38 | 736,800 | — | 0.78% | $887M | — | — |
| 2026-04-08 | $10.02 | $10.39 | $9.35 | $9.63 | 1,130,600 | — | 1.20% | $911M | — | — |
| 2026-04-07 | $8.82 | $9.57 | $8.80 | $9.51 | 1,028,500 | — | 1.09% | $900M | — | — |
| 2026-04-06 | $9.42 | $9.48 | $8.55 | $9.01 | 1,197,900 | — | 1.27% | $852M | — | — |
| 2026-04-02 | $9.02 | $9.83 | $8.90 | $9.45 | 845,500 | — | 0.89% | $894M | — | — |
| 2026-04-01 | $9.40 | $9.77 | $9.24 | $9.51 | 999,700 | — | 1.06% | $900M | — | — |
| 2026-03-31 | $9.10 | $9.68 | $8.86 | $9.42 | 1,315,100 | — | 1.39% | $891M | — | — |
| 2026-03-30 | $8.93 | $9.25 | $8.64 | $8.87 | 1,143,500 | — | 1.23% | $826M | — | — |
| 2026-03-27 | $9.41 | $9.49 | $8.98 | $9.07 | 797,500 | — | 0.86% | $844M | — | — |
| 2026-03-26 | $9.32 | $9.77 | $9.26 | $9.55 | 963,900 | — | 1.04% | $889M | — | — |
| 2026-03-25 | $9.75 | $9.92 | $9.28 | $9.44 | 889,700 | — | 0.96% | $879M | — | — |
| 2026-03-24 | $9.70 | $9.81 | $9.54 | $9.58 | 698,200 | — | 0.75% | $892M | — | — |
| 2026-03-23 | $9.68 | $10.09 | $9.46 | $9.75 | 1,018,600 | — | 1.09% | $908M | — | — |
| 2026-03-20 | $9.79 | $9.97 | $9.31 | $9.53 | 2,576,200 | — | 2.77% | $887M | — | — |
| 2026-03-19 | $9.72 | $10.08 | $9.58 | $9.79 | 1,152,500 | — | 1.24% | $911M | — | — |
| 2026-03-18 | $9.46 | $10.16 | $9.31 | $9.94 | 1,637,200 | — | 1.76% | $925M | — | — |
| 2026-03-17 | $9.32 | $9.93 | $9.27 | $9.70 | 1,880,600 | — | 2.02% | $903M | — | — |
| 2026-03-16 | $9.20 | $9.45 | $8.89 | $9.27 | 1,480,300 | — | 1.59% | $863M | — | — |
| 2026-03-13 | $9.11 | $9.28 | $8.59 | $8.93 | 1,413,100 | — | 1.52% | $831M | — | — |
| 2026-03-12 | $9.24 | $9.29 | $8.85 | $9.04 | 1,989,700 | — | 2.14% | $842M | — | — |
| 2026-03-11 | $8.77 | $9.49 | $8.60 | $9.42 | 1,876,300 | — | 2.02% | $877M | — | — |
| 2026-03-10 | $9.88 | $9.91 | $8.72 | $8.95 | 2,903,400 | — | 3.12% | $833M | — | — |
| 2026-03-09 | $9.90 | $9.90 | $9.30 | $9.83 | 1,857,800 | — | 2.00% | $915M | — | — |
| 2026-03-06 | $9.63 | $9.98 | $9.42 | $9.61 | 1,248,500 | — | 1.34% | $895M | — | — |
| 2026-03-05 | $10.18 | $10.81 | $9.67 | $9.92 | 1,423,300 | — | 1.53% | $924M | — | — |
| 2026-03-04 | $10.48 | $10.76 | $10.14 | $10.38 | 1,352,600 | — | 1.45% | $966M | — | — |
| 2026-03-03 | $10.15 | $10.64 | $9.58 | $10.48 | 2,688,500 | — | 2.89% | $976M | — | — |
| 2026-03-02 | $10.28 | $10.69 | $10.15 | $10.56 | 1,915,500 | — | 2.06% | $983M | — | — |
| 2026-02-27 | $10.43 | $11.11 | $10.12 | $10.72 | 2,608,300 | — | 2.80% | $998M | — | — |
| 2026-02-26 | $9.34 | $10.91 | $9.05 | $10.80 | 2,868,900 | — | 3.08% | $1.01B | — | — |
| 2026-02-25 | $10.60 | $11.24 | $10.00 | $10.34 | 1,905,500 | — | 2.05% | $963M | — | — |
| 2026-02-24 | $10.72 | $10.99 | $10.28 | $10.32 | 1,657,600 | — | 1.78% | $961M | — | — |
| 2026-02-23 | $10.91 | $10.91 | $10.32 | $10.84 | 1,705,700 | — | 1.83% | $1.01B | — | — |
| 2026-02-20 | $10.77 | $11.23 | $10.51 | $11.00 | 2,087,200 | — | 2.24% | $1.02B | — | — |
| 2026-02-19 | $10.13 | $11.03 | $9.78 | $11.01 | 2,141,400 | — | 2.30% | $1.03B | — | — |
| 2026-02-18 | $9.63 | $10.58 | $9.63 | $10.44 | 2,476,300 | — | 2.66% | $972M | — | — |
| 2026-02-17 | $9.72 | $9.97 | $9.42 | $9.70 | 1,900,900 | — | 2.04% | $903M | — | — |
| 2026-02-13 | $10.29 | $10.57 | $9.76 | $9.79 | 2,029,700 | — | 2.18% | $911M | — | — |
| 2026-02-12 | $11.35 | $11.38 | $9.20 | $10.27 | 5,431,600 | — | 5.83% | $956M | — | — |
| 2026-02-11 | $13.41 | $13.65 | $11.38 | $11.59 | 2,825,600 | — | 3.04% | $1.08B | — | — |
| 2026-02-10 | $14.79 | $14.94 | $13.40 | $13.67 | 2,048,200 | — | 2.20% | $1.27B | — | — |
| 2026-02-09 | $14.66 | $15.00 | $14.00 | $14.88 | 922,900 | — | 0.99% | $1.39B | — | — |
| 2026-02-06 | $14.00 | $14.96 | $13.87 | $14.65 | 1,651,600 | — | 1.77% | $1.36B | — | — |
| 2026-02-05 | $15.92 | $15.98 | $13.47 | $13.80 | 3,175,000 | — | 3.41% | $1.28B | — | — |
| 2026-02-04 | $16.22 | $16.37 | $15.47 | $16.06 | 2,397,100 | — | 2.57% | $1.50B | — | — |
| 2026-02-03 | $16.86 | $17.12 | $15.48 | $16.25 | 1,576,800 | — | 1.69% | $1.51B | — | — |
| 2026-02-02 | $16.56 | $17.20 | $16.00 | $16.86 | 1,382,800 | — | 1.49% | $1.57B | — | — |
| 2026-01-30 | $16.98 | $17.00 | $16.11 | $16.81 | 962,300 | — | 1.03% | $1.57B | — | — |
| 2026-01-29 | $16.69 | $17.18 | $16.08 | $17.05 | 919,900 | — | 0.99% | $1.59B | — | — |
| 2026-01-28 | $17.37 | $17.41 | $16.12 | $16.73 | 1,015,700 | — | 1.09% | $1.56B | — | — |
| 2026-01-27 | $17.05 | $17.26 | $16.82 | $17.12 | 750,200 | — | 0.81% | $1.59B | — | — |
| 2026-01-26 | $16.80 | $17.15 | $16.34 | $17.06 | 882,200 | — | 0.95% | $1.59B | — | — |
| 2026-01-23 | $17.34 | $17.38 | $16.68 | $16.83 | 679,100 | — | 0.73% | $1.57B | — | — |
| 2026-01-22 | $17.16 | $17.81 | $16.88 | $17.35 | 550,900 | — | 0.59% | $1.62B | — | — |
| 2026-01-21 | $15.85 | $17.16 | $15.77 | $17.01 | 887,900 | — | 0.95% | $1.58B | — | — |
| 2026-01-20 | $16.08 | $16.38 | $15.37 | $15.82 | 1,440,600 | — | 1.55% | $1.47B | — | — |
| 2026-01-16 | $16.00 | $17.24 | $15.55 | $16.50 | 1,945,700 | — | 2.09% | $1.54B | — | — |
| 2026-01-15 | $16.62 | $16.85 | $15.81 | $15.96 | 1,339,600 | — | 1.44% | $1.49B | — | — |
| 2026-01-14 | $17.30 | $17.68 | $16.24 | $16.77 | 1,508,100 | — | 1.62% | $1.56B | — | — |
| 2026-01-13 | $18.48 | $18.62 | $17.31 | $17.37 | 825,500 | — | 0.89% | $1.62B | — | — |
| 2026-01-12 | $17.23 | $18.50 | $17.23 | $18.40 | 1,749,200 | — | 1.88% | $1.71B | — | — |
| 2026-01-09 | $17.54 | $18.01 | $16.98 | $17.39 | 1,743,100 | — | 1.87% | $1.62B | — | — |
| 2026-01-08 | $18.25 | $18.25 | $17.20 | $17.44 | 1,193,000 | — | 1.28% | $1.62B | — | — |
| 2026-01-07 | $17.40 | $18.10 | $16.91 | $17.49 | 1,488,700 | — | 1.60% | $1.63B | — | — |
| 2026-01-06 | $18.12 | $18.67 | $17.36 | $17.54 | 2,830,900 | — | 3.04% | $1.63B | — | — |
| 2026-01-05 | $16.81 | $16.94 | $15.95 | $16.62 | 1,272,800 | — | 1.37% | $1.55B | — | — |
| 2026-01-02 | $17.26 | $17.27 | $16.19 | $16.81 | 1,178,100 | — | 1.27% | $1.57B | — | — |
| 2025-12-31 | $17.38 | $17.69 | $16.99 | $17.25 | 1,289,100 | — | 1.38% | $1.61B | — | — |
| 2025-12-30 | $17.23 | $17.48 | $17.08 | $17.38 | 689,100 | — | 0.75% | $1.60B | — | — |
| 2025-12-29 | $17.22 | $17.50 | $17.06 | $17.25 | 657,200 | — | 0.71% | $1.59B | — | — |
| 2025-12-26 | $18.04 | $18.04 | $17.29 | $17.40 | 831,500 | — | 0.90% | $1.60B | — | — |
| 2025-12-24 | $17.95 | $18.01 | $17.58 | $17.70 | 522,400 | — | 0.57% | $1.63B | — | — |
| 2025-12-23 | $17.45 | $17.97 | $17.11 | $17.91 | 821,400 | — | 0.89% | $1.65B | — | — |
| 2025-12-22 | $17.76 | $18.29 | $17.51 | $17.69 | 929,700 | — | 1.01% | $1.63B | — | — |
| 2025-12-19 | $16.61 | $18.05 | $16.61 | $17.74 | 3,204,500 | — | 3.48% | $1.64B | — | — |
| 2025-12-18 | $16.43 | $17.38 | $16.20 | $16.61 | 2,004,400 | — | 2.17% | $1.53B | — | — |
| 2025-12-17 | $15.93 | $16.25 | $15.55 | $16.19 | 1,094,700 | — | 1.19% | $1.49B | — | — |
| 2025-12-16 | $15.77 | $16.31 | $15.63 | $15.99 | 973,500 | — | 1.06% | $1.47B | — | — |
| 2025-12-15 | $16.34 | $16.42 | $15.40 | $16.06 | 1,496,600 | — | 1.62% | $1.48B | — | — |
| 2025-12-12 | $16.05 | $16.33 | $15.43 | $15.72 | 1,367,900 | — | 1.48% | $1.45B | — | — |
| 2025-12-11 | $16.11 | $16.94 | $15.49 | $15.55 | 1,823,200 | — | 1.98% | $1.43B | — | — |
| 2025-12-10 | $14.39 | $15.50 | $14.02 | $15.14 | 1,417,600 | — | 1.54% | $1.40B | — | — |
| 2025-12-09 | $14.63 | $14.90 | $14.22 | $14.39 | 1,174,000 | — | 1.27% | $1.33B | — | — |
| 2025-12-08 | $14.60 | $14.90 | $14.06 | $14.78 | 1,861,400 | — | 2.02% | $1.36B | — | — |
| 2025-12-05 | $14.52 | $14.96 | $14.13 | $14.24 | 1,745,800 | — | 1.89% | $1.31B | — | — |
| 2025-12-04 | $14.25 | $14.52 | $13.06 | $14.50 | 2,150,900 | — | 2.33% | $1.34B | — | — |
| 2025-12-03 | $12.93 | $15.05 | $12.78 | $14.58 | 1,915,300 | — | 2.08% | $1.34B | — | — |
| 2025-12-02 | $12.49 | $12.96 | $12.11 | $12.75 | 731,900 | — | 0.79% | $1.18B | — | — |
| 2025-12-01 | $12.47 | $12.92 | $12.29 | $12.44 | 806,000 | — | 0.87% | $1.15B | — | — |
| 2025-11-28 | $12.78 | $13.23 | $12.62 | $12.71 | 515,600 | — | 0.56% | $1.17B | — | — |
| 2025-11-26 | $12.69 | $13.13 | $12.40 | $12.63 | 1,501,900 | — | 1.63% | $1.16B | — | — |
| 2025-11-25 | $12.17 | $13.37 | $12.06 | $12.78 | 1,654,100 | — | 1.79% | $1.18B | — | — |
| 2025-11-24 | $10.68 | $12.02 | $10.68 | $11.95 | 3,237,600 | — | 3.51% | $1.10B | — | — |
| 2025-11-21 | $10.02 | $11.04 | $9.87 | $10.90 | 942,800 | — | 1.02% | $1.00B | — | — |
| 2025-11-20 | $10.21 | $10.47 | $9.93 | $10.04 | 733,700 | — | 0.80% | $926M | — | — |
| 2025-11-19 | $10.27 | $10.70 | $10.00 | $10.04 | 896,100 | — | 0.97% | $926M | — | — |
| 2025-11-18 | $9.71 | $10.26 | $9.67 | $10.20 | 1,067,600 | — | 1.16% | $940M | — | — |
| 2025-11-17 | $10.23 | $10.44 | $9.60 | $9.79 | 1,034,100 | — | 1.12% | $903M | — | — |
| 2025-11-14 | $9.89 | $10.53 | $9.79 | $10.41 | 797,800 | — | 0.87% | $960M | — | — |
| 2025-11-13 | $11.18 | $11.29 | $10.02 | $10.22 | 1,787,300 | — | 1.94% | $942M | — | — |
| 2025-11-12 | $11.83 | $12.00 | $11.27 | $11.34 | 1,037,300 | — | 1.13% | $1.05B | — | — |
| 2025-11-11 | $11.20 | $12.06 | $10.89 | $11.79 | 1,098,500 | — | 1.19% | $1.09B | — | — |
| 2025-11-10 | $11.28 | $11.98 | $11.04 | $11.18 | 1,438,100 | — | 1.56% | $1.03B | — | — |
| 2025-11-07 | $10.73 | $11.35 | $10.34 | $11.25 | 1,815,000 | — | 1.97% | $1.04B | — | — |
| 2025-11-06 | $11.84 | $12.60 | $10.76 | $11.02 | 1,685,200 | — | 1.83% | $1.02B | — | — |
| 2025-11-05 | $10.68 | $12.77 | $10.53 | $11.95 | 3,701,300 | — | 4.01% | $1.10B | — | — |
| 2025-11-04 | $9.79 | $9.97 | $9.52 | $9.70 | 1,739,800 | — | 1.89% | $894M | — | — |
| 2025-11-03 | $10.50 | $10.74 | $9.95 | $10.12 | 1,190,300 | — | 1.29% | $933M | — | — |
| 2025-10-31 | $10.00 | $10.47 | $9.72 | $10.46 | 1,125,200 | — | 1.22% | $964M | — | — |
| 2025-10-30 | $10.35 | $10.48 | $10.01 | $10.03 | 1,423,200 | — | 1.54% | $925M | — | — |
| 2025-10-29 | $10.56 | $10.91 | $10.32 | $10.44 | 803,900 | — | 0.87% | $963M | — | — |
| 2025-10-28 | $10.27 | $10.70 | $10.25 | $10.62 | 1,137,200 | — | 1.23% | $979M | — | — |
| 2025-10-27 | $11.27 | $11.44 | $10.37 | $10.39 | 886,800 | — | 0.96% | $958M | — | — |
| 2025-10-24 | $10.82 | $11.55 | $10.57 | $11.30 | 1,266,500 | — | 1.37% | $1.04B | — | — |
| 2025-10-23 | $10.63 | $11.14 | $10.63 | $10.80 | 985,300 | — | 1.07% | $996M | — | — |
| 2025-10-22 | $10.40 | $10.52 | $10.11 | $10.52 | 939,700 | — | 1.02% | $970M | — | — |
| 2025-10-21 | $10.38 | $10.67 | $10.27 | $10.39 | 1,132,300 | — | 1.23% | $958M | — | — |
| 2025-10-20 | $9.50 | $10.43 | $9.46 | $10.42 | 952,800 | — | 1.03% | $961M | — | — |
| 2025-10-17 | $9.29 | $9.48 | $9.08 | $9.45 | 838,800 | — | 0.91% | $871M | — | — |
| 2025-10-16 | $9.85 | $10.05 | $9.28 | $9.52 | 770,700 | — | 0.84% | $878M | — | — |
| 2025-10-15 | $9.65 | $9.80 | $9.43 | $9.69 | 668,800 | — | 0.73% | $893M | — | — |
| 2025-10-14 | $9.47 | $9.69 | $9.21 | $9.55 | 922,600 | — | 1.00% | $881M | — | — |
| 2025-10-13 | $10.32 | $10.40 | $9.74 | $9.82 | 856,900 | — | 0.93% | $905M | — | — |
| 2025-10-10 | $10.85 | $10.86 | $9.65 | $9.68 | 980,400 | — | 1.06% | $892M | — | — |
| 2025-10-09 | $10.20 | $10.77 | $10.14 | $10.75 | 1,555,000 | — | 1.69% | $991M | — | — |
| 2025-10-08 | $9.79 | $10.19 | $9.44 | $10.13 | 1,107,700 | — | 1.20% | $934M | — | — |
| 2025-10-07 | $9.78 | $9.90 | $9.26 | $9.31 | 940,600 | — | 1.02% | $858M | — | — |
| 2025-10-06 | $9.50 | $9.76 | $9.30 | $9.59 | 1,440,400 | — | 1.56% | $884M | — | — |
| 2025-10-03 | $9.76 | $9.89 | $9.25 | $9.45 | 1,174,700 | — | 1.27% | $871M | — | — |
| 2025-10-02 | $9.61 | $9.88 | $9.45 | $9.60 | 1,557,500 | — | 1.69% | $885M | — | — |
| 2025-10-01 | $8.47 | $9.60 | $8.39 | $9.52 | 2,505,600 | — | 2.72% | $878M | — | — |
| 2025-09-30 | $8.35 | $8.56 | $8.31 | $8.42 | 1,414,200 | — | 1.53% | $776M | — | — |
| 2025-09-29 | $8.83 | $8.83 | $8.33 | $8.40 | 1,068,400 | — | 1.18% | $763M | — | — |
| 2025-09-26 | $8.91 | $9.18 | $8.64 | $8.68 | 1,053,400 | — | 1.16% | $788M | — | — |
| 2025-09-25 | $9.37 | $9.42 | $8.78 | $8.92 | 1,020,200 | — | 1.12% | $810M | — | — |
| 2025-09-24 | $9.44 | $9.57 | $9.30 | $9.47 | 1,319,600 | — | 1.45% | $860M | — | — |
| 2025-09-23 | $9.69 | $9.88 | $9.34 | $9.37 | 1,537,100 | — | 1.69% | $851M | — | — |
| 2025-09-22 | $10.13 | $10.25 | $9.62 | $9.64 | 1,267,100 | — | 1.40% | $875M | — | — |
| 2025-09-19 | $10.63 | $10.63 | $9.96 | $10.13 | 3,167,900 | — | 3.49% | $920M | — | — |
| 2025-09-18 | $10.55 | $10.70 | $10.19 | $10.65 | 1,760,300 | — | 1.94% | $967M | — | — |
| 2025-09-17 | $10.12 | $10.87 | $10.06 | $10.31 | 1,416,400 | — | 1.56% | $936M | — | — |
| 2025-09-16 | $10.26 | $10.44 | $9.82 | $10.06 | 1,167,900 | — | 1.29% | $913M | — | — |
| 2025-09-15 | $10.14 | $10.28 | $9.92 | $10.20 | 1,236,200 | — | 1.36% | $926M | — | — |
| 2025-09-12 | $10.11 | $10.41 | $9.95 | $10.10 | 1,482,700 | — | 1.63% | $917M | — | — |
| 2025-09-11 | $10.00 | $10.56 | $10.00 | $10.23 | 1,649,900 | — | 1.82% | $929M | — | — |
| 2025-09-10 | $9.75 | $10.03 | $9.42 | $10.01 | 1,832,100 | — | 2.02% | $909M | — | — |
| 2025-09-09 | $10.22 | $10.48 | $10.02 | $10.07 | 1,204,100 | — | 1.33% | $914M | — | — |
| 2025-09-08 | $11.51 | $11.57 | $10.14 | $10.32 | 2,307,700 | — | 2.54% | $937M | — | — |
| 2025-09-05 | $11.00 | $11.98 | $10.93 | $11.63 | 2,119,200 | — | 2.33% | $1.06B | — | — |
| 2025-09-04 | $10.58 | $10.79 | $10.35 | $10.51 | 1,817,500 | — | 2.00% | $954M | — | — |
| 2025-09-03 | $10.48 | $11.07 | $10.30 | $10.69 | 2,579,200 | — | 2.84% | $971M | — | — |
| 2025-09-02 | $9.64 | $10.22 | $9.53 | $10.01 | 1,641,100 | — | 1.81% | $909M | — | — |
| 2025-08-29 | $9.77 | $10.07 | $9.62 | $9.85 | 3,570,000 | — | 3.93% | $894M | — | — |
| 2025-08-28 | $9.05 | $9.68 | $9.02 | $9.65 | 2,086,500 | — | 2.30% | $876M | — | — |
| 2025-08-27 | $8.99 | $9.14 | $8.54 | $9.03 | 1,465,300 | — | 1.61% | $820M | — | — |
| 2025-08-26 | $8.82 | $9.07 | $8.72 | $8.98 | 4,304,300 | — | 4.74% | $815M | — | — |
| 2025-08-25 | $8.34 | $8.93 | $8.22 | $8.86 | 2,218,800 | — | 2.44% | $804M | — | — |
| 2025-08-22 | $7.75 | $8.40 | $7.61 | $8.34 | 1,814,600 | — | 2.00% | $757M | — | — |
| 2025-08-21 | $7.59 | $7.75 | $7.40 | $7.74 | 1,055,500 | — | 1.16% | $703M | — | — |
| 2025-08-20 | $7.82 | $7.88 | $7.55 | $7.73 | 1,056,900 | — | 1.16% | $702M | — | — |
| 2025-08-19 | $7.99 | $8.10 | $7.83 | $7.89 | 1,061,800 | — | 1.17% | $716M | — | — |
| 2025-08-18 | $8.09 | $8.36 | $7.90 | $7.92 | 1,689,000 | — | 1.86% | $719M | — | — |
| 2025-08-15 | $7.87 | $8.23 | $7.86 | $8.04 | 1,691,300 | — | 1.86% | $730M | — | — |
| 2025-08-14 | $7.57 | $7.95 | $7.47 | $7.90 | 1,464,400 | — | 1.61% | $717M | — | — |
| 2025-08-13 | $7.32 | $7.96 | $7.10 | $7.84 | 1,880,800 | — | 2.07% | $712M | — | — |
| 2025-08-12 | $6.89 | $7.65 | $6.89 | $7.31 | 2,252,200 | — | 2.48% | $664M | — | — |
| 2025-08-11 | $6.60 | $6.84 | $6.07 | $6.39 | 1,853,200 | — | 2.04% | $580M | — | — |
| 2025-08-08 | $7.20 | $7.22 | $6.57 | $6.58 | 1,576,400 | — | 1.74% | $597M | — | — |
| 2025-08-07 | $6.88 | $7.25 | $6.64 | $7.24 | 2,054,600 | — | 2.26% | $657M | — | — |
| 2025-08-06 | $7.45 | $7.98 | $5.82 | $6.58 | 2,854,700 | — | 3.14% | $597M | — | — |
| 2025-08-05 | $6.27 | $6.79 | $6.11 | $6.56 | 2,602,300 | — | 2.87% | $596M | — | — |
| 2025-08-04 | $6.19 | $7.19 | $6.19 | $6.42 | 3,234,500 | — | 3.56% | $583M | — | — |
| 2025-08-01 | $5.96 | $6.04 | $5.26 | $5.46 | 1,559,000 | — | 1.72% | $496M | — | — |
| 2025-07-31 | $6.06 | $6.11 | $5.70 | $5.74 | 1,537,900 | — | 1.69% | $521M | — | — |
| 2025-07-30 | $6.36 | $6.49 | $6.07 | $6.20 | 1,124,100 | — | 1.24% | $563M | — | — |
| 2025-07-29 | $6.85 | $6.85 | $6.24 | $6.36 | 1,578,000 | — | 1.74% | $577M | — | — |
| 2025-07-28 | $6.72 | $6.90 | $6.53 | $6.87 | 1,987,100 | — | 2.19% | $624M | — | — |
| 2025-07-25 | $6.54 | $6.81 | $6.17 | $6.80 | 1,544,200 | — | 1.70% | $617M | — | — |
| 2025-07-24 | $6.37 | $6.85 | $6.30 | $6.51 | 2,968,300 | — | 3.27% | $591M | — | — |
| 2025-07-23 | $5.90 | $6.44 | $5.82 | $6.31 | 2,584,200 | — | 2.85% | $573M | — | — |
| 2025-07-22 | $5.00 | $5.99 | $4.93 | $5.80 | 2,939,600 | — | 3.24% | $527M | — | — |
| 2025-07-21 | $4.77 | $4.77 | $4.57 | $4.66 | 1,063,600 | — | 1.17% | $423M | — | — |
| 2025-07-18 | $5.05 | $5.07 | $4.45 | $4.69 | 1,610,000 | — | 1.77% | $426M | — | — |
| 2025-07-17 | $4.92 | $5.08 | $4.88 | $4.95 | 1,129,700 | — | 1.24% | $449M | — | — |
| 2025-07-16 | $4.77 | $4.96 | $4.65 | $4.90 | 1,692,500 | — | 1.86% | $445M | — | — |
| 2025-07-15 | $5.09 | $5.19 | $4.65 | $4.72 | 1,463,000 | — | 1.61% | $429M | — | — |
| 2025-07-14 | $5.09 | $5.14 | $4.91 | $5.01 | 1,984,700 | — | 2.19% | $455M | — | — |
| 2025-07-11 | $5.15 | $5.18 | $4.99 | $5.11 | 1,399,400 | — | 1.54% | $464M | — | — |
| 2025-07-10 | $4.98 | $5.61 | $4.97 | $5.27 | 2,611,300 | — | 2.88% | $479M | — | — |
| 2025-07-09 | $4.87 | $5.05 | $4.76 | $5.04 | 1,741,800 | — | 1.92% | $458M | — | — |
| 2025-07-08 | $4.45 | $4.97 | $4.40 | $4.79 | 2,577,200 | — | 2.84% | $435M | — | — |
| 2025-07-07 | $5.08 | $5.11 | $4.36 | $4.45 | 2,847,800 | — | 3.14% | $404M | — | — |
| 2025-07-03 | $5.22 | $5.30 | $5.05 | $5.22 | 837,700 | — | 0.92% | $474M | — | — |
| 2025-07-02 | $5.25 | $5.28 | $5.03 | $5.17 | 1,743,900 | — | 1.92% | $469M | — | — |
| 2025-07-01 | $4.86 | $5.63 | $4.81 | $5.21 | 2,442,100 | — | 2.69% | $473M | — | — |
| 2025-06-30 | $4.98 | $5.12 | $4.83 | $4.94 | 1,591,300 | — | 1.75% | $449M | — | — |
| 2025-06-27 | $5.22 | $5.28 | $4.97 | $4.98 | 13,623,400 | — | — | — | — | — |
| 2025-06-26 | $5.17 | $5.36 | $5.14 | $5.20 | 1,622,700 | — | — | — | — | — |
| 2025-06-25 | $5.28 | $5.39 | $5.11 | $5.18 | 1,641,900 | — | — | — | — | — |
| 2025-06-24 | $5.25 | $5.46 | $5.24 | $5.31 | 2,021,400 | — | — | — | — | — |
| 2025-06-23 | $5.23 | $5.30 | $4.92 | $5.10 | 1,498,300 | — | — | — | — | — |
| 2025-06-20 | $5.53 | $5.65 | $5.29 | $5.32 | 4,337,200 | — | — | — | — | — |
| 2025-06-18 | $5.45 | $5.69 | $5.34 | $5.45 | 1,956,700 | — | — | — | — | — |
| 2025-06-17 | $5.68 | $5.93 | $5.39 | $5.46 | 2,100,600 | — | — | — | — | — |
| 2025-06-16 | $5.92 | $6.06 | $5.63 | $5.79 | 2,316,800 | — | — | — | — | — |
| 2025-06-13 | $6.07 | $6.16 | $5.90 | $5.91 | 2,989,300 | — | — | — | — | — |
| 2025-06-12 | $5.43 | $6.56 | $5.26 | $6.27 | 4,303,500 | — | — | — | — | — |
| 2025-06-11 | $5.49 | $5.55 | $5.26 | $5.43 | 1,428,200 | — | — | — | — | — |
| 2025-06-10 | $5.51 | $5.88 | $5.37 | $5.41 | 2,743,600 | — | — | — | — | — |
| 2025-06-09 | $5.46 | $5.77 | $5.45 | $5.50 | 3,268,700 | — | — | — | — | — |
| 2025-06-06 | $5.21 | $5.63 | $5.05 | $5.28 | 2,755,300 | — | — | — | — | — |
| 2025-06-05 | $5.22 | $5.34 | $5.01 | $5.12 | 3,055,500 | — | — | — | — | — |
| 2025-06-04 | $4.64 | $5.30 | $4.64 | $5.23 | 2,989,000 | — | — | — | — | — |
| 2025-06-03 | $4.07 | $4.63 | $3.97 | $4.63 | 3,040,600 | — | — | — | — | — |
| 2025-06-02 | $4.28 | $4.39 | $4.11 | $4.13 | 2,334,700 | — | — | — | — | — |
| 2025-05-30 | $4.16 | $4.46 | $4.08 | $4.30 | 3,204,100 | — | — | — | — | — |
| 2025-05-29 | $4.20 | $4.20 | $3.97 | $4.18 | 1,690,300 | — | — | — | — | — |
| 2025-05-28 | $4.16 | $4.30 | $4.01 | $4.18 | 2,216,100 | — | — | — | — | — |
| 2025-05-27 | $4.14 | $4.23 | $4.02 | $4.15 | 2,751,000 | — | — | — | — | — |
| 2025-05-23 | $4.13 | $4.17 | $3.99 | $4.06 | 2,424,800 | — | — | — | — | — |
| 2025-05-22 | $4.15 | $4.30 | $4.02 | $4.24 | 2,365,600 | — | — | — | — | — |
| 2025-05-21 | $4.58 | $4.65 | $4.19 | $4.20 | 3,810,300 | — | — | — | — | — |
| 2025-05-20 | $4.46 | $4.82 | $4.40 | $4.69 | 2,845,900 | — | — | — | — | — |
| 2025-05-19 | $4.34 | $4.49 | $4.24 | $4.45 | 2,930,100 | — | — | — | — | — |
| 2025-05-16 | $4.75 | $4.76 | $4.39 | $4.44 | 4,311,100 | — | — | — | — | — |
| 2025-05-15 | $4.69 | $4.80 | $4.34 | $4.75 | 6,370,300 | — | — | — | — | — |
| 2025-05-14 | $4.90 | $5.02 | $4.49 | $4.78 | 6,346,700 | — | — | — | — | — |
| 2025-05-13 | $5.26 | $5.47 | $4.54 | $5.00 | 7,105,600 | — | — | — | — | — |
| 2025-05-12 | $7.89 | $7.99 | $4.99 | $5.19 | 8,560,900 | — | — | — | — | — |
| 2025-05-09 | $5.98 | $6.33 | $5.84 | $6.15 | 4,132,800 | — | — | — | — | — |
| 2025-05-08 | $5.74 | $6.10 | $5.66 | $5.95 | 4,596,400 | — | — | — | — | — |
| 2025-05-07 | $5.66 | $5.88 | $5.53 | $5.63 | 1,933,500 | — | — | — | — | — |
| 2025-05-06 | $5.78 | $5.91 | $5.40 | $5.51 | 2,279,400 | — | — | — | — | — |
| 2025-05-05 | $6.24 | $6.28 | $5.91 | $5.93 | 1,887,200 | — | — | — | — | — |
| 2025-05-02 | $6.17 | $6.34 | $6.06 | $6.26 | 1,299,900 | — | — | — | — | — |
| 2025-05-01 | $6.22 | $6.38 | $5.93 | $6.08 | 2,046,500 | — | — | — | — | — |
| 2025-04-30 | $6.28 | $6.28 | $5.92 | $6.23 | 1,688,000 | — | — | — | — | — |
| 2025-04-29 | $6.05 | $6.35 | $5.98 | $6.33 | 1,630,000 | — | — | — | — | — |
| 2025-04-28 | $5.94 | $6.28 | $5.86 | $6.08 | 1,546,400 | — | — | — | — | — |
| 2025-04-25 | $5.91 | $5.95 | $5.55 | $5.92 | 1,110,500 | — | — | — | — | — |
| 2025-04-24 | $5.33 | $5.88 | $5.31 | $5.86 | 2,491,000 | — | — | — | — | — |
| 2025-04-23 | $5.87 | $6.08 | $5.25 | $5.32 | 3,205,400 | — | — | — | — | — |
| 2025-04-22 | $5.40 | $5.53 | $5.02 | $5.50 | 3,518,300 | — | — | — | — | — |
| 2025-04-21 | $5.14 | $5.30 | $4.82 | $5.20 | 2,655,500 | — | — | — | — | — |
| 2025-04-17 | $5.03 | $5.31 | $4.88 | $5.29 | 2,178,000 | — | — | — | — | — |
| 2025-04-16 | $4.92 | $5.27 | $4.77 | $5.02 | 2,901,700 | — | — | — | — | — |
| 2025-04-15 | $5.32 | $5.35 | $4.83 | $4.86 | 1,835,500 | — | — | — | — | — |
| 2025-04-14 | $5.37 | $5.55 | $5.15 | $5.36 | 1,786,600 | — | — | — | — | — |
| 2025-04-11 | $5.40 | $5.40 | $4.95 | $5.18 | 2,624,800 | — | — | — | — | — |
| 2025-04-10 | $6.05 | $6.09 | $5.15 | $5.21 | 3,239,400 | — | — | — | — | — |
| 2025-04-09 | $5.64 | $6.51 | $5.39 | $6.45 | 3,742,500 | — | — | — | — | — |
| 2025-04-08 | $6.51 | $6.57 | $5.62 | $5.70 | 2,010,400 | — | — | — | — | — |
| 2025-04-07 | $6.18 | $6.67 | $5.93 | $6.27 | 2,365,200 | — | — | — | — | — |
| 2025-04-04 | $6.48 | $6.60 | $6.10 | $6.46 | 2,933,200 | — | — | — | — | — |
| 2025-04-03 | $7.20 | $7.46 | $6.73 | $6.79 | 2,379,900 | — | — | — | — | — |
| 2025-04-02 | $7.05 | $7.53 | $6.91 | $7.51 | 10,732,900 | — | — | — | — | — |
| 2025-04-01 | $7.53 | $7.55 | $7.01 | $7.05 | 2,063,000 | — | — | — | — | — |
| 2025-03-31 | $7.77 | $7.97 | $7.45 | $7.55 | 1,777,500 | — | — | — | — | — |
| 2025-03-28 | $8.27 | $8.38 | $7.99 | $8.03 | 1,752,200 | — | — | — | — | — |
| 2025-03-27 | $8.39 | $8.58 | $8.16 | $8.36 | 1,508,800 | — | — | — | — | — |
| 2025-03-26 | $8.65 | $8.71 | $8.27 | $8.45 | 1,756,200 | — | — | — | — | — |
| 2025-03-25 | $9.38 | $9.45 | $8.42 | $8.74 | 1,726,300 | — | — | — | — | — |
| 2025-03-24 | $9.01 | $9.43 | $8.94 | $9.40 | 2,944,700 | — | — | — | — | — |
| 2025-03-21 | $8.68 | $8.94 | $8.65 | $8.77 | 8,023,600 | — | — | — | — | — |
| 2025-03-20 | $9.09 | $9.30 | $8.77 | $8.77 | 2,620,700 | — | — | — | — | — |
| 2025-03-19 | $9.60 | $9.70 | $9.20 | $9.26 | 1,955,100 | — | — | — | — | — |
| 2025-03-18 | $9.80 | $9.98 | $9.61 | $9.64 | 1,385,900 | — | — | — | — | — |
| 2025-03-17 | $9.77 | $10.15 | $9.70 | $9.98 | 1,513,500 | — | — | — | — | — |
| 2025-03-14 | $9.57 | $9.85 | $9.57 | $9.66 | 2,390,900 | — | — | — | — | — |
| 2025-03-13 | $9.90 | $10.05 | $9.47 | $9.58 | 2,844,800 | — | — | — | — | — |
| 2025-03-12 | $10.12 | $10.29 | $9.83 | $9.92 | 2,610,100 | — | — | — | — | — |
| 2025-03-11 | $10.23 | $10.44 | $9.76 | $10.05 | 2,932,500 | — | — | — | — | — |
| 2025-03-10 | $10.43 | $11.10 | $10.06 | $10.23 | 2,514,700 | — | — | — | — | — |
| 2025-03-07 | $10.72 | $11.12 | $10.58 | $10.68 | 2,145,200 | — | — | — | — | — |
| 2025-03-06 | $10.70 | $10.86 | $10.34 | $10.69 | 3,737,800 | — | — | — | — | — |
| 2025-03-05 | $11.17 | $11.20 | $10.30 | $10.89 | 3,185,200 | — | — | — | — | — |
| 2025-03-04 | $10.30 | $11.24 | $9.93 | $10.96 | 4,158,400 | — | — | — | — | — |
| 2025-03-03 | $9.61 | $11.99 | $9.55 | $10.38 | 8,743,400 | — | — | — | — | — |
| 2025-02-28 | $13.99 | $14.35 | $13.48 | $13.85 | 2,406,000 | — | — | — | — | — |
| 2025-02-27 | $15.21 | $15.21 | $13.81 | $14.05 | 1,313,300 | — | — | — | — | — |
| 2025-02-26 | $14.68 | $15.32 | $14.64 | $15.08 | 811,800 | — | — | — | — | — |
| 2025-02-25 | $15.19 | $15.75 | $14.69 | $14.71 | 1,666,100 | — | — | — | — | — |
| 2025-02-24 | $14.98 | $15.34 | $14.52 | $15.19 | 957,300 | — | — | — | — | — |
| 2025-02-21 | $15.74 | $15.74 | $14.75 | $14.88 | 830,500 | — | — | — | — | — |
| 2025-02-20 | $15.32 | $15.82 | $15.30 | $15.61 | 717,300 | — | — | — | — | — |
| 2025-02-19 | $15.14 | $15.57 | $14.90 | $15.39 | 797,600 | — | — | — | — | — |
| 2025-02-18 | $14.90 | $15.47 | $14.88 | $15.22 | 780,400 | — | — | — | — | — |
| 2025-02-14 | $15.18 | $15.55 | $14.94 | $14.97 | 633,700 | — | — | — | — | — |
| 2025-02-13 | $14.74 | $15.06 | $14.68 | $14.98 | 600,800 | — | — | — | — | — |
| 2025-02-12 | $14.84 | $15.00 | $14.47 | $14.69 | 882,200 | — | — | — | — | — |
| 2025-02-11 | $14.81 | $15.38 | $14.81 | $15.07 | 1,162,300 | — | — | — | — | — |
| 2025-02-10 | $14.91 | $15.09 | $14.27 | $15.07 | 1,439,800 | — | — | — | — | — |
| 2025-02-07 | $15.40 | $15.66 | $14.84 | $14.91 | 992,300 | — | — | — | — | — |
| 2025-02-06 | $15.67 | $16.06 | $15.36 | $15.40 | 1,244,400 | — | — | — | — | — |
| 2025-02-05 | $15.88 | $15.98 | $15.24 | $15.56 | 1,521,200 | — | — | — | — | — |
| 2025-02-04 | $15.60 | $16.24 | $15.60 | $15.80 | 1,316,500 | — | — | — | — | — |
| 2025-02-03 | $16.43 | $16.63 | $15.53 | $15.67 | 2,215,600 | — | — | — | — | — |
| 2025-01-31 | $16.76 | $17.09 | $16.30 | $16.81 | 1,743,500 | — | — | — | — | — |
| 2025-01-30 | $16.73 | $17.12 | $16.42 | $16.75 | 3,089,500 | — | — | — | — | — |
| 2025-01-29 | $17.00 | $17.15 | $16.35 | $16.50 | 1,258,500 | — | — | — | — | — |
| 2025-01-28 | $18.12 | $18.12 | $16.85 | $17.15 | 1,284,700 | — | — | — | — | — |
| 2025-01-27 | $17.78 | $18.44 | $17.64 | $17.86 | 1,135,500 | — | — | — | — | — |
| 2025-01-24 | $18.47 | $18.47 | $17.67 | $17.78 | 977,200 | — | — | — | — | — |
| 2025-01-23 | $18.58 | $18.82 | $17.96 | $18.45 | 477,000 | — | — | — | — | — |
| 2025-01-22 | $18.57 | $19.00 | $18.22 | $18.50 | 583,900 | — | — | — | — | — |
| 2025-01-21 | $17.88 | $18.81 | $17.64 | $18.70 | 704,300 | — | — | — | — | — |
| 2025-01-17 | $17.85 | $18.14 | $17.49 | $17.69 | 497,600 | — | — | — | — | — |
| 2025-01-16 | $17.70 | $18.04 | $16.94 | $17.81 | 881,700 | — | — | — | — | — |
| 2025-01-15 | $18.03 | $18.24 | $17.32 | $17.82 | 670,300 | — | — | — | — | — |
| 2025-01-14 | $18.24 | $18.51 | $17.00 | $17.64 | 978,000 | — | — | — | — | — |
| 2025-01-13 | $18.00 | $18.37 | $17.73 | $18.31 | 797,000 | — | — | — | — | — |
| 2025-01-10 | $18.17 | $18.44 | $17.81 | $18.19 | 1,174,100 | — | — | — | — | — |
| 2025-01-08 | $19.01 | $19.53 | $18.22 | $18.41 | 1,111,500 | — | — | — | — | — |
| 2025-01-07 | $19.69 | $20.07 | $19.00 | $19.31 | 862,100 | — | — | — | — | — |
| 2025-01-06 | $19.44 | $20.26 | $19.31 | $19.73 | 1,347,600 | — | — | — | — | — |
| 2025-01-03 | $18.42 | $19.43 | $18.00 | $19.28 | 721,500 | — | — | — | — | — |
| 2025-01-02 | $18.84 | $19.42 | $18.52 | $18.65 | 770,800 | — | — | — | — | — |
| 2024-12-31 | $18.50 | $18.93 | $18.08 | $18.65 | 764,600 | — | — | — | — | — |
| 2024-12-30 | $19.07 | $19.16 | $18.32 | $18.43 | 745,100 | — | — | — | — | — |
| 2024-12-27 | $19.00 | $19.60 | $18.74 | $19.36 | 801,600 | — | — | — | — | — |
| 2024-12-26 | $18.92 | $19.24 | $18.64 | $19.17 | 598,000 | — | — | — | — | — |
| 2024-12-24 | $18.73 | $18.99 | $18.47 | $18.75 | 320,000 | — | — | — | — | — |
| 2024-12-23 | $19.12 | $19.47 | $18.49 | $18.77 | 862,800 | — | — | — | — | — |
| 2024-12-20 | $18.67 | $19.53 | $18.35 | $19.26 | 2,653,800 | — | — | — | — | — |
| 2024-12-19 | $18.34 | $18.63 | $17.82 | $18.50 | 1,065,000 | — | — | — | — | — |
| 2024-12-18 | $19.79 | $20.00 | $18.33 | $18.37 | 1,266,200 | — | — | — | — | — |
| 2024-12-17 | $20.17 | $20.86 | $19.44 | $19.79 | 1,188,600 | — | — | — | — | — |
| 2024-12-16 | $19.93 | $20.85 | $19.44 | $20.31 | 1,043,900 | — | — | — | — | — |
| 2024-12-13 | $20.26 | $20.35 | $19.35 | $20.00 | 894,000 | — | — | — | — | — |
| 2024-12-12 | $19.13 | $20.54 | $19.00 | $20.27 | 879,100 | — | — | — | — | — |
| 2024-12-11 | $20.08 | $21.33 | $19.31 | $19.45 | 1,283,600 | — | — | — | — | — |
| 2024-12-10 | $22.47 | $22.95 | $21.12 | $21.15 | 821,800 | — | — | — | — | — |
| 2024-12-09 | $21.67 | $23.22 | $21.67 | $22.53 | 1,294,700 | — | — | — | — | — |
| 2024-12-06 | $22.94 | $22.98 | $21.22 | $21.67 | 2,059,100 | — | — | — | — | — |
| 2024-12-05 | $23.63 | $23.97 | $22.69 | $23.57 | 2,110,600 | — | — | — | — | — |
| 2024-12-04 | $21.50 | $25.05 | $21.45 | $23.73 | 3,554,900 | — | — | — | — | — |
| 2024-12-03 | $21.46 | $21.76 | $21.17 | $21.58 | 847,200 | — | — | — | — | — |
| 2024-12-02 | $21.05 | $21.79 | $20.77 | $21.75 | 1,006,700 | — | — | — | — | — |
| 2024-11-29 | $21.60 | $21.64 | $20.68 | $21.05 | 440,300 | — | — | — | — | — |
| 2024-11-27 | $20.92 | $21.60 | $20.86 | $21.55 | 645,400 | — | — | — | — | — |
| 2024-11-26 | $20.49 | $20.80 | $19.99 | $20.69 | 760,700 | — | — | — | — | — |
| 2024-11-25 | $20.20 | $21.08 | $20.09 | $20.89 | 1,398,100 | — | — | — | — | — |
| 2024-11-22 | $19.38 | $20.14 | $19.18 | $19.73 | 932,300 | — | — | — | — | — |
| 2024-11-21 | $19.01 | $19.94 | $18.76 | $19.50 | 948,700 | — | — | — | — | — |
| 2024-11-20 | $18.70 | $19.47 | $18.57 | $19.15 | 1,222,900 | — | — | — | — | — |
| 2024-11-19 | $18.47 | $19.01 | $18.28 | $18.68 | 670,200 | — | — | — | — | — |
| 2024-11-18 | $19.19 | $19.51 | $18.66 | $18.86 | 801,200 | — | — | — | — | — |
| 2024-11-15 | $20.11 | $20.15 | $18.61 | $19.34 | 1,587,900 | — | — | — | — | — |
| 2024-11-14 | $21.17 | $21.24 | $20.10 | $20.20 | 1,035,900 | — | — | — | — | — |
| 2024-11-13 | $21.36 | $22.47 | $21.26 | $21.28 | 964,600 | — | — | — | — | — |
| 2024-11-12 | $22.53 | $22.95 | $21.59 | $21.95 | 1,185,700 | — | — | — | — | — |
| 2024-11-11 | $24.48 | $25.28 | $22.70 | $22.75 | 1,886,700 | — | — | — | — | — |
| 2024-11-08 | $23.35 | $25.18 | $22.58 | $23.50 | 7,122,300 | — | — | — | — | — |
| 2024-11-07 | $18.12 | $18.54 | $17.95 | $18.05 | 1,962,800 | — | — | — | — | — |
| 2024-11-06 | $18.14 | $18.66 | $17.89 | $18.09 | 2,077,800 | — | — | — | — | — |
| 2024-11-05 | $16.73 | $17.17 | $16.58 | $17.10 | 802,000 | — | — | — | — | — |
| 2024-11-04 | $16.74 | $17.48 | $16.66 | $16.87 | 998,400 | — | — | — | — | — |
| 2024-11-01 | $17.05 | $17.21 | $16.70 | $16.85 | 1,218,100 | — | — | — | — | — |
| 2024-10-31 | $16.96 | $17.06 | $16.53 | $16.82 | 1,013,100 | — | — | — | — | — |
| 2024-10-30 | $17.49 | $17.74 | $17.00 | $17.15 | 871,900 | — | — | — | — | — |
| 2024-10-29 | $17.47 | $18.18 | $17.39 | $17.73 | 765,500 | — | — | — | — | — |
| 2024-10-28 | $17.60 | $17.82 | $17.24 | $17.62 | 857,100 | — | — | — | — | — |
| 2024-10-25 | $17.56 | $18.25 | $17.30 | $17.33 | 1,188,200 | — | — | — | — | — |
| 2024-10-24 | $18.45 | $18.45 | $17.19 | $17.37 | 1,890,200 | — | — | — | — | — |
| 2024-10-23 | $18.20 | $18.58 | $17.90 | $18.51 | 1,789,700 | — | — | — | — | — |
| 2024-10-22 | $18.69 | $18.69 | $17.61 | $17.80 | 1,194,200 | — | — | — | — | — |
| 2024-10-21 | $19.85 | $19.86 | $18.72 | $18.93 | 868,600 | — | — | — | — | — |
| 2024-10-18 | $19.46 | $20.04 | $19.37 | $19.89 | 564,000 | — | — | — | — | — |
| 2024-10-17 | $19.66 | $19.69 | $19.17 | $19.40 | 601,100 | — | — | — | — | — |
| 2024-10-16 | $19.01 | $19.59 | $18.80 | $19.57 | 763,200 | — | — | — | — | — |
| 2024-10-15 | $18.35 | $19.49 | $18.31 | $18.97 | 964,000 | — | — | — | — | — |
| 2024-10-14 | $18.85 | $18.85 | $18.39 | $18.43 | 1,233,200 | — | — | — | — | — |
| 2024-10-11 | $18.65 | $19.14 | $18.65 | $18.93 | 543,200 | — | — | — | — | — |
| 2024-10-10 | $19.01 | $19.74 | $18.59 | $18.64 | 936,600 | — | — | — | — | — |
| 2024-10-09 | $18.85 | $19.17 | $18.34 | $19.15 | 681,500 | — | — | — | — | — |
| 2024-10-08 | $18.31 | $18.83 | $18.16 | $18.67 | 1,033,400 | — | — | — | — | — |
| 2024-10-07 | $18.67 | $18.69 | $18.04 | $18.45 | 1,362,600 | — | — | — | — | — |
| 2024-10-04 | $19.38 | $19.45 | $18.71 | $18.79 | 1,078,400 | — | — | — | — | — |
| 2024-10-03 | $19.07 | $19.25 | $18.68 | $19.08 | 1,432,800 | — | — | — | — | — |
| 2024-10-02 | $19.57 | $19.72 | $18.98 | $19.15 | 1,810,400 | — | — | — | — | — |
| 2024-10-01 | $19.83 | $20.10 | $19.28 | $19.64 | 2,122,400 | — | — | — | — | — |
| 2024-09-30 | $19.84 | $20.56 | $19.47 | $20.00 | 1,850,700 | — | — | — | — | — |
| 2024-09-27 | $19.98 | $20.18 | $19.52 | $19.84 | 1,607,300 | — | — | — | — | — |
| 2024-09-26 | $19.70 | $20.16 | $19.41 | $19.80 | 1,987,400 | — | — | — | — | — |
| 2024-09-25 | $21.47 | $21.65 | $19.43 | $19.48 | 6,331,900 | — | — | — | — | — |
| 2024-09-24 | $22.55 | $23.13 | $21.68 | $22.21 | 2,782,800 | — | — | — | — | — |
| 2024-09-23 | $23.70 | $24.08 | $22.48 | $22.50 | 2,030,200 | — | — | — | — | — |
| 2024-09-20 | $23.61 | $24.58 | $23.53 | $23.90 | 9,001,100 | — | — | — | — | — |
| 2024-09-19 | $23.59 | $24.00 | $23.00 | $23.86 | 1,439,900 | — | — | — | — | — |
| 2024-09-18 | $22.24 | $23.70 | $22.20 | $22.98 | 1,547,400 | — | — | — | — | — |
| 2024-09-17 | $21.95 | $22.27 | $21.80 | $22.15 | 880,800 | — | — | — | — | — |
| 2024-09-16 | $21.61 | $21.75 | $21.15 | $21.69 | 784,000 | — | — | — | — | — |
| 2024-09-13 | $20.87 | $21.48 | $20.75 | $21.39 | 701,100 | — | — | — | — | — |
| 2024-09-12 | $20.74 | $20.88 | $20.24 | $20.61 | 688,900 | — | — | — | — | — |
| 2024-09-11 | $19.89 | $20.58 | $19.83 | $20.53 | 1,268,400 | — | — | — | — | — |
| 2024-09-10 | $20.44 | $20.66 | $19.25 | $19.91 | 1,428,900 | — | — | — | — | — |
| 2024-09-09 | $20.11 | $20.51 | $19.80 | $20.26 | 1,004,300 | — | — | — | — | — |
| 2024-09-06 | $20.88 | $21.33 | $19.97 | $20.09 | 1,030,300 | — | — | — | — | — |
| 2024-09-05 | $21.30 | $21.50 | $20.76 | $20.80 | 983,500 | — | — | — | — | — |
| 2024-09-04 | $22.07 | $22.78 | $21.24 | $21.29 | 1,825,700 | — | — | — | — | — |
| 2024-09-03 | $22.81 | $23.18 | $21.76 | $22.15 | 1,079,400 | — | — | — | — | — |
| 2024-08-30 | $23.19 | $23.56 | $22.55 | $23.06 | 1,096,000 | — | — | — | — | — |
| 2024-08-29 | $22.87 | $23.65 | $22.60 | $23.15 | 833,300 | — | — | — | — | — |
| 2024-08-28 | $22.75 | $22.95 | $22.44 | $22.63 | 781,900 | — | — | — | — | — |
| 2024-08-27 | $22.38 | $22.89 | $22.14 | $22.83 | 1,336,500 | — | — | — | — | — |
| 2024-08-26 | $22.14 | $22.72 | $21.79 | $22.48 | 1,337,200 | — | — | — | — | — |
| 2024-08-23 | $21.49 | $22.43 | $21.30 | $22.03 | 809,100 | — | — | — | — | — |
| 2024-08-22 | $22.17 | $22.33 | $21.38 | $21.41 | 1,444,100 | — | — | — | — | — |
| 2024-08-21 | $22.65 | $22.76 | $22.08 | $22.15 | 938,700 | — | — | — | — | — |
| 2024-08-20 | $22.15 | $22.61 | $21.57 | $22.41 | 1,049,100 | — | — | — | — | — |
| 2024-08-19 | $22.33 | $22.53 | $21.67 | $22.39 | 1,283,400 | — | — | — | — | — |
| 2024-08-16 | $22.37 | $23.24 | $22.13 | $22.28 | 1,104,100 | — | — | — | — | — |
| 2024-08-15 | $23.63 | $23.87 | $22.27 | $22.42 | 1,525,900 | — | — | — | — | — |
| 2024-08-14 | $22.36 | $23.29 | $22.04 | $23.20 | 2,502,200 | — | — | — | — | — |
| 2024-08-13 | $20.14 | $22.26 | $20.00 | $22.22 | 3,524,700 | — | — | — | — | — |
| 2024-08-12 | $23.72 | $24.42 | $18.07 | $20.04 | 6,632,200 | — | — | — | — | — |
| 2024-08-09 | $24.94 | $25.74 | $24.53 | $25.16 | 2,076,600 | — | — | — | — | — |
| 2024-08-08 | $24.24 | $24.77 | $23.98 | $24.62 | 1,795,600 | — | — | — | — | — |
| 2024-08-07 | $26.59 | $26.59 | $24.50 | $24.57 | 1,507,000 | — | — | — | — | — |
| 2024-08-06 | $25.76 | $26.53 | $25.44 | $26.21 | 571,500 | — | — | — | — | — |
| 2024-08-05 | $25.15 | $26.26 | $24.94 | $25.59 | 933,200 | — | — | — | — | — |
| 2024-08-02 | $26.92 | $27.26 | $25.76 | $26.48 | 968,100 | — | — | — | — | — |
| 2024-08-01 | $27.63 | $27.99 | $27.27 | $27.85 | 1,133,000 | — | — | — | — | — |
| 2024-07-31 | $27.93 | $27.93 | $27.04 | $27.59 | 786,300 | — | — | — | — | — |
| 2024-07-30 | $27.72 | $27.99 | $26.90 | $27.88 | 1,185,500 | — | — | — | — | — |
| 2024-07-29 | $27.00 | $27.45 | $26.65 | $27.29 | 741,000 | — | — | — | — | — |
| 2024-07-26 | $26.52 | $27.29 | $26.09 | $26.92 | 976,400 | — | — | — | — | — |
| 2024-07-25 | $25.41 | $26.29 | $25.00 | $26.22 | 1,642,300 | — | — | — | — | — |
| 2024-07-24 | $25.59 | $26.74 | $25.46 | $25.53 | 816,800 | — | — | — | — | — |
| 2024-07-23 | $26.49 | $26.66 | $25.64 | $25.81 | 977,800 | — | — | — | — | — |
| 2024-07-22 | $26.38 | $27.03 | $26.16 | $26.81 | 772,500 | — | — | — | — | — |
| 2024-07-19 | $25.92 | $26.61 | $25.33 | $26.03 | 1,125,000 | — | — | — | — | — |
| 2024-07-18 | $26.70 | $27.67 | $25.76 | $25.85 | 1,014,200 | — | — | — | — | — |
| 2024-07-17 | $27.82 | $28.28 | $26.73 | $26.97 | 1,803,300 | — | — | — | — | — |
| 2024-07-16 | $27.06 | $28.41 | $26.99 | $27.92 | 2,310,900 | — | — | — | — | — |
| 2024-07-15 | $26.19 | $27.26 | $25.83 | $26.99 | 1,618,100 | — | — | — | — | — |
| 2024-07-12 | $25.14 | $26.23 | $24.70 | $26.00 | 1,912,100 | — | — | — | — | — |
| 2024-07-11 | $23.88 | $25.10 | $23.61 | $24.75 | 1,560,300 | — | — | — | — | — |
| 2024-07-10 | $23.24 | $23.57 | $22.94 | $23.49 | 616,300 | — | — | — | — | — |
| 2024-07-09 | $23.19 | $23.56 | $22.68 | $23.20 | 964,900 | — | — | — | — | — |
| 2024-07-08 | $23.51 | $23.83 | $23.12 | $23.20 | 1,188,400 | — | — | — | — | — |
| 2024-07-05 | $23.54 | $23.93 | $23.08 | $23.35 | 1,480,000 | — | — | — | — | — |
| 2024-07-03 | $23.87 | $23.99 | $23.30 | $23.47 | 421,600 | — | — | — | — | — |
| 2024-07-02 | $23.76 | $24.12 | $23.36 | $23.80 | 1,376,100 | — | — | — | — | — |
| 2024-07-01 | $23.50 | $24.32 | $23.05 | $23.86 | 1,845,600 | — | — | — | — | — |
| 2024-06-28 | $23.04 | $23.91 | $22.60 | $23.34 | 2,783,600 | — | — | — | — | — |
| 2024-06-27 | $22.65 | $23.00 | $22.18 | $22.88 | 1,148,000 | — | — | — | — | — |
| 2024-06-26 | $22.33 | $22.86 | $22.15 | $22.68 | 861,800 | — | — | — | — | — |
| 2024-06-25 | $22.86 | $23.31 | $22.34 | $22.48 | 952,600 | — | — | — | — | — |
| 2024-06-24 | $23.26 | $23.80 | $23.00 | $23.00 | 1,068,300 | — | — | — | — | — |
| 2024-06-21 | $23.91 | $24.02 | $22.95 | $23.15 | 2,659,300 | — | — | — | — | — |
| 2024-06-20 | $23.70 | $25.07 | $23.38 | $23.93 | 2,127,400 | — | — | — | — | — |
| 2024-06-18 | $24.20 | $24.25 | $23.17 | $23.34 | 1,888,400 | — | — | — | — | — |
| 2024-06-17 | $23.89 | $24.77 | $23.63 | $24.06 | 923,800 | — | — | — | — | — |
| 2024-06-14 | $24.53 | $24.53 | $23.78 | $23.97 | 1,353,500 | — | — | — | — | — |
| 2024-06-13 | $24.81 | $25.00 | $24.22 | $24.70 | 924,700 | — | — | — | — | — |
| 2024-06-12 | $25.83 | $25.92 | $24.82 | $24.83 | 740,800 | — | — | — | — | — |
| 2024-06-11 | $25.24 | $25.58 | $25.08 | $25.28 | 895,800 | — | — | — | — | — |
| 2024-06-10 | $26.21 | $26.33 | $25.15 | $25.41 | 1,473,900 | — | — | — | — | — |
| 2024-06-07 | $27.60 | $27.61 | $26.41 | $26.51 | 1,365,100 | — | — | — | — | — |
| 2024-06-06 | $27.21 | $27.94 | $27.05 | $27.61 | 1,718,700 | — | — | — | — | — |
| 2024-06-05 | $25.13 | $27.45 | $24.90 | $27.35 | 1,821,600 | — | — | — | — | — |
| 2024-06-04 | $24.75 | $25.10 | $24.31 | $24.88 | 1,354,600 | — | — | — | — | — |
| 2024-06-03 | $25.31 | $25.67 | $24.60 | $24.85 | 1,622,700 | — | — | — | — | — |
| 2024-05-31 | $25.39 | $25.54 | $24.83 | $25.39 | 2,228,400 | — | — | — | — | — |
| 2024-05-30 | $24.83 | $25.11 | $24.18 | $24.22 | 1,175,300 | — | — | — | — | — |
| 2024-05-29 | $24.69 | $25.33 | $24.63 | $24.71 | 1,100,400 | — | — | — | — | — |
| 2024-05-28 | $25.32 | $25.75 | $25.02 | $25.20 | 2,033,400 | — | — | — | — | — |
| 2024-05-24 | $25.89 | $25.90 | $25.16 | $25.55 | 1,483,400 | — | — | — | — | — |
| 2024-05-23 | $26.04 | $26.12 | $25.10 | $25.70 | 2,067,500 | — | — | — | — | — |
| 2024-05-22 | $26.38 | $26.88 | $25.70 | $26.38 | 1,411,100 | — | — | — | — | — |
| 2024-05-21 | $26.85 | $26.85 | $25.92 | $26.31 | 1,549,400 | — | — | — | — | — |
| 2024-05-20 | $27.38 | $27.70 | $26.83 | $26.91 | 1,203,600 | — | — | — | — | — |
| 2024-05-17 | $27.82 | $28.42 | $27.44 | $27.55 | 1,437,500 | — | — | — | — | — |
| 2024-05-16 | $28.77 | $28.77 | $27.17 | $27.81 | 1,740,800 | — | — | — | — | — |
| 2024-05-15 | $29.22 | $29.32 | $28.62 | $28.77 | 1,782,800 | — | — | — | — | — |
| 2024-05-14 | $28.22 | $29.19 | $27.50 | $28.84 | 2,758,700 | — | — | — | — | — |
| 2024-05-13 | $28.85 | $29.27 | $26.63 | $28.11 | 7,632,600 | — | — | — | — | — |
| 2024-05-10 | $35.92 | $35.92 | $33.02 | $33.03 | 3,321,900 | — | — | — | — | — |
| 2024-05-09 | $35.71 | $36.11 | $35.03 | $35.81 | 708,800 | — | — | — | — | — |
| 2024-05-08 | $36.28 | $36.35 | $35.34 | $35.50 | 1,059,300 | — | — | — | — | — |
| 2024-05-07 | $36.74 | $37.24 | $36.25 | $36.47 | 778,200 | — | — | — | — | — |
| 2024-05-06 | $35.17 | $36.63 | $34.92 | $36.34 | 1,342,200 | — | — | — | — | — |
| 2024-05-03 | $37.34 | $37.47 | $36.75 | $37.41 | 560,500 | — | — | — | — | — |
| 2024-05-02 | $37.67 | $37.67 | $36.36 | $36.65 | 1,018,300 | — | — | — | — | — |
| 2024-05-01 | $36.75 | $37.84 | $36.40 | $37.14 | 475,900 | — | — | — | — | — |
| 2024-04-30 | $36.98 | $37.36 | $36.29 | $36.59 | 1,004,900 | — | — | — | — | — |
| 2024-04-29 | $36.58 | $38.03 | $36.55 | $37.54 | 488,500 | — | — | — | — | — |
| 2024-04-26 | $36.27 | $37.07 | $36.13 | $36.35 | 413,400 | — | — | — | — | — |
| 2024-04-25 | $36.84 | $36.84 | $36.13 | $36.35 | 1,051,200 | — | — | — | — | — |
| 2024-04-24 | $36.79 | $37.93 | $36.20 | $37.25 | 909,000 | — | — | — | — | — |
| 2024-04-23 | $35.82 | $37.56 | $35.58 | $36.94 | 933,200 | — | — | — | — | — |
| 2024-04-22 | $35.83 | $36.15 | $35.13 | $35.52 | 1,054,200 | — | — | — | — | — |
| 2024-04-19 | $35.88 | $36.28 | $35.30 | $35.50 | 1,111,100 | — | — | — | — | — |
| 2024-04-18 | $36.38 | $36.80 | $35.83 | $36.00 | 675,300 | — | — | — | — | — |
| 2024-04-17 | $37.30 | $37.56 | $36.04 | $36.51 | 734,800 | — | — | — | — | — |
| 2024-04-16 | $37.93 | $37.93 | $36.65 | $36.81 | 868,100 | — | — | — | — | — |
| 2024-04-15 | $39.22 | $39.49 | $37.60 | $38.04 | 1,311,100 | — | — | — | — | — |
| 2024-04-12 | $39.00 | $39.19 | $38.59 | $39.05 | 1,012,500 | — | — | — | — | — |
| 2024-04-11 | $39.19 | $39.44 | $38.24 | $39.29 | 732,500 | — | — | — | — | — |
| 2024-04-10 | $39.13 | $39.62 | $38.28 | $39.05 | 699,900 | — | — | — | — | — |
| 2024-04-09 | $39.45 | $40.57 | $39.44 | $40.28 | 566,100 | — | — | — | — | — |
| 2024-04-08 | $38.98 | $39.56 | $38.77 | $39.38 | 633,300 | — | — | — | — | — |
| 2024-04-05 | $38.00 | $39.24 | $37.55 | $39.04 | 363,200 | — | — | — | — | — |
| 2024-04-04 | $38.99 | $39.07 | $38.04 | $38.04 | 378,700 | — | — | — | — | — |
| 2024-04-03 | $39.16 | $39.66 | $38.49 | $38.62 | 818,600 | — | — | — | — | — |
| 2024-04-02 | $39.88 | $39.88 | $38.34 | $39.40 | 669,700 | — | — | — | — | — |
| 2024-04-01 | $40.63 | $40.63 | $39.76 | $40.01 | 512,200 | — | — | — | — | — |
| 2024-03-28 | $40.03 | $40.53 | $39.46 | $40.14 | 534,400 | — | — | — | — | — |
| 2024-03-27 | $39.14 | $40.55 | $38.76 | $40.08 | 770,600 | — | — | — | — | — |
| 2024-03-26 | $38.59 | $39.22 | $38.49 | $38.85 | 543,200 | — | — | — | — | — |
| 2024-03-25 | $38.96 | $39.05 | $38.01 | $38.49 | 613,200 | — | — | — | — | — |
| 2024-03-22 | $39.72 | $40.35 | $38.59 | $38.93 | 800,100 | — | — | — | — | — |
| 2024-03-21 | $40.13 | $41.02 | $39.74 | $40.14 | 924,600 | — | — | — | — | — |
| 2024-03-20 | $39.71 | $40.19 | $39.24 | $40.01 | 611,500 | — | — | — | — | — |
| 2024-03-19 | $39.94 | $40.55 | $39.30 | $39.64 | 733,600 | — | — | — | — | — |
| 2024-03-18 | $39.23 | $40.25 | $38.62 | $39.88 | 867,100 | — | — | — | — | — |
| 2024-03-15 | $38.75 | $39.57 | $38.59 | $39.30 | 1,205,800 | — | — | — | — | — |
| 2024-03-14 | $38.69 | $39.15 | $38.05 | $39.15 | 1,009,400 | — | — | — | — | — |
| 2024-03-13 | $38.00 | $40.16 | $37.32 | $38.91 | 1,940,300 | — | — | — | — | — |
| 2024-03-12 | $36.43 | $38.35 | $35.56 | $38.01 | 1,360,600 | — | — | — | — | — |
| 2024-03-11 | $33.01 | $37.29 | $33.00 | $36.41 | 2,730,900 | — | — | — | — | — |
| 2024-03-08 | $37.08 | $37.51 | $36.79 | $36.83 | 663,600 | — | — | — | — | — |
| 2024-03-07 | $36.51 | $36.88 | $36.10 | $36.68 | 577,700 | — | — | — | — | — |
| 2024-03-06 | $36.30 | $37.15 | $35.92 | $36.38 | 750,100 | — | — | — | — | — |
| 2024-03-05 | $36.52 | $36.79 | $35.90 | $36.54 | 611,700 | — | — | — | — | — |
| 2024-03-04 | $37.47 | $37.48 | $36.53 | $36.70 | 764,000 | — | — | — | — | — |
| 2024-03-01 | $37.17 | $38.27 | $36.99 | $37.72 | 807,000 | — | — | — | — | — |
| 2024-02-29 | $37.55 | $38.27 | $37.08 | $37.54 | 1,038,300 | — | — | — | — | — |
| 2024-02-28 | $37.19 | $38.42 | $36.87 | $37.45 | 797,900 | — | — | — | — | — |
| 2024-02-27 | $36.50 | $37.93 | $36.41 | $37.38 | 890,400 | — | — | — | — | — |
| 2024-02-26 | $36.45 | $37.16 | $36.44 | $36.50 | 638,000 | — | — | — | — | — |
| 2024-02-23 | $36.99 | $37.16 | $36.52 | $36.57 | 724,700 | — | — | — | — | — |
| 2024-02-22 | $36.63 | $38.47 | $36.38 | $36.99 | 1,111,600 | — | — | — | — | — |
| 2024-02-21 | $35.19 | $36.75 | $34.97 | $36.37 | 965,900 | — | — | — | — | — |
| 2024-02-20 | $35.49 | $35.97 | $34.89 | $35.39 | 721,200 | — | — | — | — | — |
| 2024-02-16 | $34.97 | $35.84 | $34.80 | $35.61 | 806,600 | — | — | — | — | — |
| 2024-02-15 | $34.20 | $35.19 | $34.08 | $34.98 | 761,100 | — | — | — | — | — |
| 2024-02-14 | $32.60 | $34.72 | $31.57 | $34.01 | 1,670,600 | — | — | — | — | — |
| 2024-02-13 | $31.67 | $33.06 | $31.67 | $32.40 | 752,400 | — | — | — | — | — |
| 2024-02-12 | $31.80 | $32.90 | $31.61 | $32.78 | 551,100 | — | — | — | — | — |
| 2024-02-09 | $31.41 | $32.27 | $31.16 | $31.80 | 631,200 | — | — | — | — | — |
| 2024-02-08 | $31.44 | $31.74 | $31.15 | $31.48 | 1,074,000 | — | — | — | — | — |
| 2024-02-07 | $31.45 | $31.88 | $31.06 | $31.59 | 474,100 | — | — | — | — | — |
| 2024-02-06 | $30.81 | $31.74 | $30.81 | $31.24 | 421,100 | — | — | — | — | — |
| 2024-02-05 | $30.16 | $31.20 | $30.16 | $30.91 | 796,700 | — | — | — | — | — |
| 2024-02-02 | $30.76 | $31.21 | $30.53 | $30.54 | 538,800 | — | — | — | — | — |
| 2024-02-01 | $31.08 | $31.38 | $30.66 | $31.02 | 730,800 | — | — | — | — | — |
| 2024-01-31 | $31.57 | $31.96 | $30.58 | $30.96 | 643,300 | — | — | — | — | — |
| 2024-01-30 | $32.05 | $32.19 | $31.42 | $31.48 | 620,200 | — | — | — | — | — |
| 2024-01-29 | $30.90 | $32.23 | $30.60 | $32.23 | 563,000 | — | — | — | — | — |
| 2024-01-26 | $31.50 | $31.75 | $30.92 | $30.92 | 372,600 | — | — | — | — | — |
| 2024-01-25 | $31.35 | $31.66 | $30.88 | $31.10 | 662,400 | — | — | — | — | — |
| 2024-01-24 | $32.03 | $32.06 | $30.75 | $31.01 | 600,000 | — | — | — | — | — |
| 2024-01-23 | $31.57 | $31.83 | $30.80 | $31.82 | 880,200 | — | — | — | — | — |
| 2024-01-22 | $31.00 | $31.86 | $30.94 | $31.40 | 692,600 | — | — | — | — | — |
| 2024-01-19 | $30.18 | $30.71 | $29.49 | $30.67 | 929,700 | — | — | — | — | — |
| 2024-01-18 | $30.13 | $30.22 | $29.52 | $30.00 | 736,100 | — | — | — | — | — |
| 2024-01-17 | $30.92 | $31.48 | $29.86 | $30.00 | 1,182,500 | — | — | — | — | — |
| 2024-01-16 | $30.38 | $31.25 | $30.38 | $31.22 | 1,128,300 | — | — | — | — | — |
| 2024-01-12 | $30.25 | $30.98 | $30.02 | $30.73 | 1,302,600 | — | — | — | — | — |
| 2024-01-11 | $30.85 | $31.10 | $29.92 | $29.99 | 2,057,600 | — | — | — | — | — |
| 2024-01-10 | $32.25 | $32.25 | $30.35 | $31.05 | 1,871,800 | — | — | — | — | — |
| 2024-01-09 | $32.93 | $33.25 | $31.92 | $32.35 | 1,505,400 | — | — | — | — | — |
| 2024-01-08 | $33.01 | $34.27 | $32.71 | $33.29 | 2,066,600 | — | — | — | — | — |
| 2024-01-05 | $32.23 | $33.05 | $32.09 | $32.90 | 909,700 | — | — | — | — | — |
| 2024-01-04 | $34.33 | $34.46 | $32.95 | $33.00 | 524,200 | — | — | — | — | — |
| 2024-01-03 | $34.39 | $34.39 | $32.83 | $33.30 | 762,500 | — | — | — | — | — |
| 2024-01-02 | $34.60 | $34.78 | $34.06 | $34.46 | 892,600 | — | — | — | — | — |
| 2023-12-29 | $35.25 | $35.54 | $34.76 | $34.90 | 387,200 | — | — | — | — | — |
| 2023-12-28 | $35.03 | $35.38 | $34.76 | $35.23 | 433,500 | — | — | — | — | — |
| 2023-12-27 | $35.20 | $35.75 | $34.84 | $35.25 | 447,200 | — | — | — | — | — |
| 2023-12-26 | $34.87 | $35.76 | $34.48 | $35.17 | 607,100 | — | — | — | — | — |
| 2023-12-22 | $34.89 | $35.49 | $34.44 | $34.85 | 675,000 | — | — | — | — | — |
| 2023-12-21 | $32.90 | $34.75 | $32.85 | $34.70 | 747,500 | — | — | — | — | — |
| 2023-12-20 | $33.65 | $34.24 | $32.64 | $32.64 | 829,900 | — | — | — | — | — |
| 2023-12-19 | $33.07 | $34.24 | $32.88 | $33.64 | 717,700 | — | — | — | — | — |
| 2023-12-18 | $32.41 | $33.39 | $32.41 | $32.81 | 631,400 | — | — | — | — | — |
| 2023-12-15 | $33.44 | $33.49 | $31.85 | $32.44 | 2,697,000 | — | — | — | — | — |
| 2023-12-14 | $32.43 | $33.92 | $32.43 | $32.72 | 1,395,200 | — | — | — | — | — |
| 2023-12-13 | $31.88 | $32.54 | $31.29 | $32.18 | 949,400 | — | — | — | — | — |
| 2023-12-12 | $31.31 | $31.95 | $31.11 | $31.81 | 788,100 | — | — | — | — | — |
| 2023-12-11 | $31.61 | $31.90 | $30.81 | $31.27 | 1,010,300 | — | — | — | — | — |
| 2023-12-08 | $30.98 | $31.40 | $30.50 | $30.66 | 707,100 | — | — | — | — | — |
| 2023-12-07 | $30.81 | $31.59 | $29.84 | $31.07 | 540,500 | — | — | — | — | — |
| 2023-12-06 | $31.07 | $31.78 | $30.71 | $30.91 | 969,400 | — | — | — | — | — |
| 2023-12-05 | $31.32 | $31.46 | $30.70 | $30.94 | 532,000 | — | — | — | — | — |
| 2023-12-04 | $31.13 | $32.13 | $31.13 | $31.64 | 961,600 | — | — | — | — | — |
| 2023-12-01 | $30.22 | $31.81 | $29.78 | $31.13 | 1,755,300 | — | — | — | — | — |
| 2023-11-30 | $29.80 | $29.80 | $28.63 | $29.44 | 3,027,600 | — | — | — | — | — |
| 2023-11-29 | $31.10 | $31.72 | $28.47 | $29.53 | 1,797,700 | — | — | — | — | — |
| 2023-11-28 | $33.25 | $33.39 | $30.30 | $31.00 | 2,237,600 | — | — | — | — | — |
| 2023-11-27 | $33.15 | $33.63 | $32.99 | $33.55 | 751,100 | — | — | — | — | — |
| 2023-11-24 | $33.00 | $33.55 | $32.87 | $33.45 | 290,000 | — | — | — | — | — |
| 2023-11-22 | $32.61 | $33.17 | $32.33 | $32.85 | 799,000 | — | — | — | — | — |
| 2023-11-21 | $32.25 | $32.84 | $32.03 | $32.64 | 710,900 | — | — | — | — | — |
| 2023-11-20 | $31.74 | $32.52 | $31.43 | $32.32 | 1,089,000 | — | — | — | — | — |
| 2023-11-17 | $32.65 | $32.96 | $31.23 | $31.89 | 1,117,400 | — | — | — | — | — |
| 2023-11-16 | $32.50 | $32.76 | $31.93 | $32.44 | 1,201,300 | — | — | — | — | — |
| 2023-11-15 | $32.53 | $34.17 | $32.41 | $32.68 | 1,274,300 | — | — | — | — | — |
| 2023-11-14 | $31.98 | $33.37 | $31.85 | $32.48 | 2,118,300 | — | — | — | — | — |
| 2023-11-13 | $29.43 | $31.89 | $29.43 | $30.92 | 3,277,300 | — | — | — | — | — |
| 2023-11-10 | $28.54 | $28.72 | $27.84 | $28.21 | 1,245,100 | — | — | — | — | — |
| 2023-11-09 | $28.66 | $28.72 | $28.00 | $28.45 | 1,170,100 | — | — | — | — | — |
| 2023-11-08 | $29.19 | $29.46 | $28.45 | $28.48 | 544,800 | — | — | — | — | — |
| 2023-11-07 | $29.58 | $29.62 | $28.95 | $29.17 | 702,100 | — | — | — | — | — |
| 2023-11-06 | $29.82 | $30.23 | $29.44 | $29.71 | 783,900 | — | — | — | — | — |
| 2023-11-03 | $29.99 | $30.60 | $29.77 | $29.85 | 591,500 | — | — | — | — | — |
| 2023-11-02 | $28.56 | $29.51 | $27.77 | $29.44 | 564,000 | — | — | — | — | — |
| 2023-11-01 | $28.26 | $28.33 | $27.50 | $28.26 | 1,084,200 | — | — | — | — | — |
| 2023-10-31 | $27.32 | $28.47 | $27.31 | $28.40 | 788,200 | — | — | — | — | — |
| 2023-10-30 | $27.75 | $27.80 | $26.85 | $27.29 | 579,800 | — | — | — | — | — |
| 2023-10-27 | $27.90 | $27.91 | $27.40 | $27.53 | 888,000 | — | — | — | — | — |
| 2023-10-26 | $27.05 | $28.04 | $26.81 | $27.90 | 934,600 | — | — | — | — | — |
| 2023-10-25 | $27.86 | $28.23 | $27.12 | $27.12 | 710,400 | — | — | — | — | — |
| 2023-10-24 | $28.05 | $28.54 | $27.80 | $28.35 | 753,100 | — | — | — | — | — |
| 2023-10-23 | $28.36 | $28.51 | $27.57 | $27.75 | 994,700 | — | — | — | — | — |
| 2023-10-20 | $29.43 | $29.49 | $28.22 | $28.46 | 1,226,300 | — | — | — | — | — |
| 2023-10-19 | $29.31 | $29.97 | $29.00 | $29.14 | 1,607,000 | — | — | — | — | — |
| 2023-10-18 | $30.92 | $31.08 | $29.23 | $29.55 | 840,900 | — | — | — | — | — |
| 2023-10-17 | $31.11 | $31.74 | $30.29 | $30.96 | 1,954,700 | — | — | — | — | — |
| 2023-10-16 | $29.55 | $30.17 | $29.34 | $30.11 | 1,745,700 | — | — | — | — | — |
| 2023-10-13 | $28.93 | $29.55 | $28.71 | $29.46 | 3,507,500 | — | — | — | — | — |
| 2023-10-12 | $28.95 | $29.50 | $28.64 | $28.75 | 2,516,700 | — | — | — | — | — |
| 2023-10-11 | $28.22 | $29.29 | $27.99 | $29.25 | 1,038,600 | — | — | — | — | — |
| 2023-10-10 | $28.01 | $28.61 | $27.88 | $28.60 | 977,000 | — | — | — | — | — |
| 2023-10-09 | $27.07 | $28.08 | $26.77 | $28.00 | 1,171,700 | — | — | — | — | — |
| 2023-10-06 | $27.33 | $27.69 | $26.64 | $27.13 | 657,400 | — | — | — | — | — |
| 2023-10-05 | $27.24 | $27.83 | $26.62 | $27.49 | 1,067,000 | — | — | — | — | — |
| 2023-10-04 | $26.79 | $27.56 | $26.59 | $27.22 | 1,716,500 | — | — | — | — | — |
| 2023-10-03 | $27.52 | $27.78 | $27.15 | $27.17 | 874,200 | — | — | — | — | — |
| 2023-10-02 | $28.75 | $28.92 | $27.63 | $27.73 | 962,000 | — | — | — | — | — |
| 2023-09-29 | $28.75 | $29.25 | $28.46 | $28.59 | 1,427,400 | — | — | — | — | — |
| 2023-09-28 | $29.44 | $30.21 | $28.17 | $28.66 | 2,572,500 | — | — | — | — | — |
| 2023-09-27 | $28.28 | $29.31 | $28.07 | $29.29 | 1,604,100 | — | — | — | — | — |
| 2023-09-26 | $28.41 | $28.83 | $28.03 | $28.35 | 1,697,100 | — | — | — | — | — |
| 2023-09-25 | $27.86 | $28.85 | $27.60 | $28.56 | 1,641,000 | — | — | — | — | — |
| 2023-09-22 | $27.96 | $28.28 | $27.59 | $27.78 | 1,730,800 | — | — | — | — | — |
| 2023-09-21 | $28.59 | $28.77 | $27.81 | $27.93 | 2,004,700 | — | — | — | — | — |
| 2023-09-20 | $28.58 | $29.08 | $28.25 | $28.85 | 1,269,700 | — | — | — | — | — |
| 2023-09-19 | $29.41 | $29.41 | $28.15 | $28.30 | 1,033,800 | — | — | — | — | — |
| 2023-09-18 | $29.28 | $29.52 | $28.31 | $28.72 | 1,656,800 | — | — | — | — | — |
| 2023-09-15 | $29.02 | $29.60 | $28.81 | $29.22 | 3,757,800 | — | — | — | — | — |
| 2023-09-14 | $28.90 | $29.74 | $28.54 | $29.00 | 1,835,700 | — | — | — | — | — |
| 2023-09-13 | $27.59 | $29.06 | $26.64 | $28.82 | 2,132,200 | — | — | — | — | — |
| 2023-09-12 | $26.56 | $27.91 | $26.09 | $27.61 | 1,546,900 | — | — | — | — | — |
| 2023-09-11 | $26.12 | $26.55 | $25.80 | $26.50 | 1,520,400 | — | — | — | — | — |
| 2023-09-08 | $26.50 | $26.75 | $25.89 | $26.12 | 1,946,700 | — | — | — | — | — |
| 2023-09-07 | $25.95 | $27.11 | $25.80 | $27.00 | 1,356,400 | — | — | — | — | — |
| 2023-09-06 | $26.30 | $26.71 | $25.90 | $25.99 | 2,077,700 | — | — | — | — | — |
| 2023-09-05 | $27.04 | $27.20 | $26.05 | $26.32 | 1,092,600 | — | — | — | — | — |
| 2023-09-01 | $27.78 | $27.98 | $26.97 | $27.17 | 575,500 | — | — | — | — | — |
| 2023-08-31 | $26.96 | $28.27 | $26.75 | $27.55 | 1,269,500 | — | — | — | — | — |
| 2023-08-30 | $26.96 | $27.64 | $26.80 | $27.24 | 789,900 | — | — | — | — | — |
| 2023-08-29 | $26.90 | $27.11 | $26.41 | $27.05 | 949,000 | — | — | — | — | — |
| 2023-08-28 | $27.48 | $27.97 | $26.80 | $26.82 | 968,000 | — | — | — | — | — |
| 2023-08-25 | $26.49 | $27.69 | $26.25 | $27.47 | 1,578,800 | — | — | — | — | — |
| 2023-08-24 | $26.77 | $26.95 | $25.93 | $26.48 | 1,431,200 | — | — | — | — | — |
| 2023-08-23 | $25.15 | $25.41 | $24.99 | $25.36 | 1,183,300 | — | — | — | — | — |
| 2023-08-22 | $25.06 | $25.58 | $24.92 | $25.14 | 531,800 | — | — | — | — | — |
| 2023-08-21 | $26.02 | $26.02 | $24.98 | $25.11 | 1,289,900 | — | — | — | — | — |
| 2023-08-18 | $26.49 | $26.77 | $25.77 | $26.08 | 950,500 | — | — | — | — | — |
| 2023-08-17 | $27.02 | $27.39 | $26.49 | $26.52 | 767,700 | — | — | — | — | — |
| 2023-08-16 | $26.94 | $27.55 | $26.75 | $27.10 | 982,900 | — | — | — | — | — |
| 2023-08-15 | $26.52 | $27.89 | $26.26 | $27.18 | 1,992,100 | — | — | — | — | — |
| 2023-08-14 | $26.26 | $27.69 | $25.68 | $26.90 | 4,929,300 | — | — | — | — | — |
| 2023-08-11 | $30.46 | $31.01 | $29.88 | $30.64 | 1,079,900 | — | — | — | — | — |
| 2023-08-10 | $30.06 | $30.82 | $29.53 | $30.41 | 434,700 | — | — | — | — | — |
| 2023-08-09 | $30.21 | $30.56 | $29.58 | $30.06 | 742,000 | — | — | — | — | — |
| 2023-08-08 | $29.72 | $30.85 | $29.55 | $30.63 | 737,300 | — | — | — | — | — |
| 2023-08-07 | $29.25 | $31.05 | $28.35 | $30.21 | 1,792,200 | — | — | — | — | — |
| 2023-08-04 | $30.27 | $30.44 | $29.08 | $29.77 | 1,191,700 | — | — | — | — | — |
| 2023-08-03 | $29.67 | $30.64 | $29.34 | $30.29 | 1,491,200 | — | — | — | — | — |
| 2023-08-02 | $30.75 | $31.95 | $29.72 | $30.00 | 1,574,400 | — | — | — | — | — |
| 2023-08-01 | $31.63 | $31.63 | $30.71 | $30.81 | 791,800 | — | — | — | — | — |
| 2023-07-31 | $31.12 | $32.01 | $29.94 | $31.96 | 1,374,500 | — | — | — | — | — |
| 2023-07-28 | $33.02 | $33.25 | $31.63 | $31.73 | 1,178,000 | — | — | — | — | — |
| 2023-07-27 | $33.06 | $33.22 | $32.15 | $33.01 | 924,200 | — | — | — | — | — |
| 2023-07-26 | $33.35 | $33.70 | $32.87 | $33.10 | 691,800 | — | — | — | — | — |
| 2023-07-25 | $33.55 | $34.00 | $33.33 | $33.75 | 928,100 | — | — | — | — | — |
| 2023-07-24 | $32.53 | $34.03 | $31.75 | $33.79 | 1,312,500 | — | — | — | — | — |
| 2023-07-21 | $32.78 | $33.14 | $32.05 | $32.90 | 1,737,000 | — | — | — | — | — |
| 2023-07-20 | $33.14 | $33.47 | $32.60 | $32.99 | 1,315,800 | — | — | — | — | — |
| 2023-07-19 | $34.11 | $34.11 | $33.15 | $33.36 | 1,584,800 | — | — | — | — | — |
| 2023-07-18 | $32.48 | $34.03 | $32.48 | $33.45 | 1,773,500 | — | — | — | — | — |
| 2023-07-17 | $32.15 | $33.21 | $31.75 | $33.11 | 2,258,300 | — | — | — | — | — |
| 2023-07-14 | $31.87 | $32.97 | $31.50 | $32.52 | 1,999,500 | — | — | — | — | — |
| 2023-07-13 | $31.15 | $32.44 | $30.29 | $32.21 | 1,854,000 | — | — | — | — | — |
| 2023-07-12 | $30.85 | $31.84 | $30.65 | $31.15 | 3,454,200 | — | — | — | — | — |
| 2023-07-11 | $30.30 | $31.38 | $29.66 | $30.85 | 4,523,800 | — | — | — | — | — |
| 2023-07-10 | $31.25 | $32.06 | $29.69 | $30.65 | 7,603,600 | — | — | — | — | — |
| 2023-07-07 | $32.99 | $33.65 | $31.14 | $32.22 | 7,580,200 | — | — | — | — | — |
| 2023-07-06 | $35.98 | $36.61 | $33.33 | $33.99 | 6,018,900 | — | — | — | — | — |
| 2023-07-05 | $36.84 | $37.30 | $34.20 | $37.00 | 23,950,900 | — | — | — | — | — |
| 2023-07-03 | $33.80 | $36.84 | $32.80 | $36.84 | 6,510,800 | — | — | — | — | — |
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.