Grail Inc GRAL
+646.4%vs Day 1Spinoff of Illumina Inc (ILMN) · Classic Spinoff · Spun Jun 25, 2024
Current Stats
Post-Spinoff Performance
| Timeline | |
| Spinoff date | June 25, 2024 |
| Days since spinoff | 825 days · 822 trading-day window |
| Structure | Classic Spinoff |
| §355(e) window closes statutory; a tax matters agreement may bar more, and for longer | June 25, 2026 |
| Parent | Illumina Inc (ILMN) |
| Day-1 reaction | |
| Day 1 open | $18.63 |
| Day 1 return (open→close) | -8.7% |
| Day 1 price (close) | $17.00 |
| Day 1 range | $15.19 – $19.00 +25.1% spread |
| Day 1 low held? | Breached after 2 sessions to -18.8% below |
| Price levels | |
| Post-spin low (closing) | $12.57 on Oct 3, 2024 · 100 days post-spin |
| Lowest traded | $12.33 on Oct 7, 2024 · 104 days post-spin |
| Current price (Sep 25, 2026) | $126.89 |
| Returns | |
| Return vs Day 1 (close) | +646.4% |
| — range by day 1 entry theoretical bounds | +567.8% to +735.4% |
| Return vs post-spin low | +909.5% |
| First-quarter return (≈90d) | -23.3% |
| 1-year return | +171.6% |
| Annualized return (CAGR) | +144.3% |
| Versus benchmarks | |
| S&P 500 over same window | +45.6% |
| Annualized excess vs S&P | +126.1% |
| Risk & recovery | |
| Max drawdown | -62.9% |
| Days to recover Day 1 | 21 days |
| Shares & ownership | |
| Shares outstanding Jun 30, 2026 | 44,666,234 |
| Diluted average shares the EPS denominator | 43,112,595 |
| Free float | 34,341,634 77% of shares outstanding |
| Held by institutions | 86% insiders 5.0% |
| Share count trend Jun 2025 → Jun 2026 | +23.9% net issuance |
| Volume & liquidity | |
| Traded per day 20-session median | $62M |
| Normal volume baseline | 725,450 shares · now 1.10x |
| Day 1 volume | 14.3x normal · first week 7.3x |
| Decay | half in 2 sessions · normal by 12 |
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 | $123.50 | $127.67 | $118.45 | $126.89 | 1,290,700 | 34,341,634 | 2.89% | $5.67B | — | — |
| 2026-09-24 | $105.50 | $126.81 | $101.98 | $125.21 | 3,442,900 | 34,341,634 | 7.71% | $5.59B | — | — |
| 2026-09-23 | $108.52 | $108.52 | $108.52 | $108.52 | — | 34,341,634 | — | $4.85B | — | — |
| 2026-09-22 | $106.75 | $112.58 | $104.00 | $108.52 | 3,259,800 | 34,341,634 | 7.30% | $4.85B | — | — |
| 2026-09-21 | $93.74 | $111.50 | $92.00 | $107.97 | 3,521,100 | 34,341,634 | 7.88% | $4.82B | — | — |
| 2026-09-18 | $81.48 | $82.85 | $78.20 | $80.77 | 3,002,200 | 34,302,328 | 6.72% | $3.61B | — | — |
| 2026-09-17 | $75.29 | $81.76 | $75.29 | $79.95 | 1,529,200 | 34,302,328 | 3.42% | $3.57B | — | — |
| 2026-09-16 | $75.95 | $78.86 | $74.12 | $75.11 | 1,615,100 | 34,302,328 | 3.62% | $3.35B | — | — |
| 2026-09-15 | $75.44 | $77.93 | $74.27 | $75.89 | 1,514,700 | 34,302,328 | 3.39% | $3.39B | — | — |
| 2026-09-14 | $74.68 | $76.56 | $73.46 | $75.53 | 1,145,700 | 34,302,328 | 2.57% | $3.37B | — | — |
| 2026-09-11 | $77.61 | $79.19 | $76.14 | $76.23 | 360,900 | 34,302,328 | 0.81% | $3.40B | — | — |
| 2026-09-10 | $75.93 | $79.00 | $75.09 | $77.56 | 897,000 | 34,302,328 | 2.01% | $3.46B | — | — |
| 2026-09-09 | $78.96 | $81.18 | $76.99 | $77.48 | 590,400 | 34,302,328 | 1.32% | $3.46B | — | — |
| 2026-09-08 | $80.19 | $81.71 | $78.85 | $79.10 | 693,500 | 34,302,328 | 1.55% | $3.53B | — | — |
| 2026-09-04 | $79.92 | $80.51 | $78.50 | $80.34 | 434,400 | 34,302,328 | 0.97% | $3.59B | — | — |
| 2026-09-03 | $81.33 | $82.61 | $79.21 | $80.62 | 320,400 | 34,302,328 | 0.72% | $3.60B | — | — |
| 2026-09-02 | $80.00 | $83.00 | $78.98 | $80.56 | 449,200 | 34,302,328 | 1.01% | $3.60B | — | — |
| 2026-09-01 | $79.00 | $80.79 | $77.74 | $79.79 | 467,200 | 34,302,328 | 1.05% | $3.56B | — | — |
| 2026-08-31 | $79.00 | $80.17 | $76.60 | $79.37 | 555,900 | 34,302,328 | 1.24% | $3.55B | — | — |
| 2026-08-28 | $80.18 | $82.32 | $77.70 | $80.00 | 658,500 | 34,289,821 | 1.47% | $3.57B | — | — |
| 2026-08-27 | $79.00 | $85.49 | $78.00 | $82.50 | 742,900 | 34,289,821 | 1.66% | $3.68B | — | — |
| 2026-08-26 | $80.88 | $82.25 | $78.33 | $79.59 | 396,500 | 34,289,821 | 0.89% | $3.55B | — | — |
| 2026-08-25 | $78.24 | $84.49 | $76.63 | $82.54 | 658,400 | 34,289,821 | 1.47% | $3.69B | — | — |
| 2026-08-24 | $81.87 | $81.87 | $75.61 | $76.58 | 380,900 | 34,289,821 | 0.85% | $3.42B | — | — |
| 2026-08-21 | $78.88 | $80.76 | $76.15 | $79.54 | 604,500 | 34,289,821 | 1.35% | $3.55B | — | — |
| 2026-08-20 | $73.77 | $81.85 | $73.77 | $77.97 | 1,349,600 | 34,289,821 | 3.02% | $3.48B | — | — |
| 2026-08-19 | $73.56 | $77.12 | $72.20 | $73.96 | 1,097,800 | 34,289,821 | 2.46% | $3.30B | — | — |
| 2026-08-18 | $69.89 | $73.00 | $68.01 | $70.89 | 533,100 | 34,289,821 | 1.19% | $3.17B | — | — |
| 2026-08-17 | $67.30 | $71.19 | $66.99 | $69.95 | 776,300 | 34,289,821 | 1.74% | $3.12B | — | — |
| 2026-08-14 | $67.98 | $68.71 | $66.35 | $67.87 | 433,100 | 34,289,821 | 0.97% | $3.03B | — | — |
| 2026-08-13 | $68.94 | $69.99 | $67.34 | $68.24 | 529,300 | — | 1.19% | $3.05B | — | — |
| 2026-08-12 | $75.65 | $76.00 | $68.69 | $68.94 | 565,400 | — | 1.27% | $3.08B | — | — |
| 2026-08-11 | $75.10 | $76.44 | $73.70 | $75.48 | 575,800 | — | 1.29% | $3.37B | — | — |
| 2026-08-10 | $69.27 | $76.00 | $68.90 | $74.84 | 1,394,700 | — | 3.12% | $3.34B | — | — |
| 2026-08-07 | $65.00 | $69.54 | $63.40 | $69.48 | 1,643,900 | — | 3.68% | $3.10B | — | — |
| 2026-08-06 | $68.00 | $70.46 | $60.76 | $63.40 | 1,882,100 | — | 4.21% | $2.83B | — | — |
| 2026-08-05 | $72.89 | $74.74 | $71.93 | $74.18 | 514,200 | — | 1.15% | $3.31B | — | — |
| 2026-08-04 | $71.23 | $73.00 | $69.17 | $72.70 | 532,400 | — | 1.19% | $3.25B | — | — |
| 2026-08-03 | $69.53 | $71.51 | $66.65 | $70.27 | 366,000 | — | 0.82% | $3.14B | — | — |
| 2026-07-31 | $71.50 | $71.57 | $67.16 | $68.56 | 560,400 | — | 1.25% | $3.06B | — | — |
| 2026-07-30 | $65.05 | $71.45 | $64.32 | $71.14 | 546,400 | — | 1.22% | $3.18B | — | — |
| 2026-07-29 | $63.55 | $65.88 | $62.09 | $63.44 | 518,600 | — | 1.16% | $2.83B | — | — |
| 2026-07-28 | $66.06 | $66.80 | $63.26 | $64.42 | 789,500 | — | 1.77% | $2.88B | — | — |
| 2026-07-27 | $69.66 | $69.66 | $66.15 | $66.77 | 441,400 | — | 0.99% | $2.98B | — | — |
| 2026-07-24 | $72.11 | $72.11 | $67.47 | $67.84 | 350,400 | — | 0.78% | $3.03B | — | — |
| 2026-07-23 | $69.89 | $72.70 | $69.74 | $70.36 | 647,300 | — | 1.45% | $3.14B | — | — |
| 2026-07-22 | $72.84 | $73.05 | $70.14 | $70.66 | 322,000 | — | 0.72% | $3.16B | — | — |
| 2026-07-21 | $68.84 | $73.53 | $68.11 | $72.71 | 482,600 | — | 1.08% | $3.25B | — | — |
| 2026-07-20 | $72.35 | $72.57 | $68.64 | $68.91 | 449,800 | — | 1.01% | $3.08B | — | — |
| 2026-07-17 | $70.00 | $72.75 | $69.69 | $72.62 | 413,800 | — | 0.93% | $3.24B | — | — |
| 2026-07-16 | $73.94 | $75.16 | $69.83 | $71.96 | 430,000 | — | 0.96% | $3.21B | — | — |
| 2026-07-15 | $72.67 | $75.00 | $72.56 | $74.36 | 540,100 | — | 1.21% | $3.32B | — | — |
| 2026-07-14 | $72.89 | $74.58 | $71.06 | $73.12 | 386,100 | — | 0.86% | $3.27B | — | — |
| 2026-07-13 | $69.98 | $73.13 | $69.45 | $71.80 | 367,200 | — | 0.82% | $3.21B | — | — |
| 2026-07-10 | $75.81 | $76.07 | $69.75 | $72.00 | 509,900 | — | 1.14% | $3.22B | — | — |
| 2026-07-09 | $70.30 | $76.00 | $70.19 | $75.79 | 730,400 | — | 1.64% | $3.39B | — | — |
| 2026-07-08 | $66.21 | $70.43 | $66.00 | $70.14 | 835,200 | — | 1.87% | $3.13B | — | — |
| 2026-07-07 | $68.92 | $69.44 | $65.00 | $68.79 | 599,800 | — | 1.34% | $3.07B | — | — |
| 2026-07-06 | $68.77 | $70.36 | $68.38 | $68.95 | 240,700 | — | 0.54% | $3.08B | — | — |
| 2026-07-02 | $68.99 | $71.41 | $67.63 | $69.11 | 337,600 | — | 0.76% | $3.09B | — | — |
| 2026-07-01 | $67.86 | $70.83 | $67.64 | $68.11 | 489,800 | — | 1.10% | $3.04B | — | — |
| 2026-06-30 | $68.70 | $69.63 | $65.95 | $68.27 | 374,100 | — | 0.84% | $3.05B | — | — |
| 2026-06-29 | $65.72 | $68.70 | $64.20 | $68.39 | 482,600 | — | 1.17% | $2.81B | — | — |
| 2026-06-26 | $65.56 | $67.46 | $64.49 | $65.92 | 1,726,000 | — | 4.20% | $2.71B | — | — |
| 2026-06-25 | $64.90 | $68.39 | $64.55 | $66.57 | 605,300 | — | 1.47% | $2.74B | — | — |
| 2026-06-24 | $61.84 | $65.99 | $61.84 | $64.58 | 642,400 | — | 1.56% | $2.66B | — | — |
| 2026-06-23 | $60.00 | $63.82 | $60.00 | $61.11 | 421,100 | — | 1.02% | $2.51B | — | — |
| 2026-06-22 | $64.46 | $65.22 | $61.38 | $62.10 | 527,500 | — | 1.28% | $2.55B | — | — |
| 2026-06-18 | $60.99 | $64.16 | $60.55 | $63.74 | 1,164,500 | — | 2.83% | $2.62B | — | — |
| 2026-06-17 | $58.36 | $60.69 | $57.51 | $59.45 | 689,200 | — | 1.68% | $2.45B | — | — |
| 2026-06-16 | $57.12 | $60.60 | $57.12 | $58.29 | 414,800 | — | 1.01% | $2.40B | — | — |
| 2026-06-15 | $62.98 | $63.00 | $58.78 | $59.81 | 668,400 | — | 1.62% | $2.46B | — | — |
| 2026-06-12 | $60.17 | $61.15 | $58.75 | $59.85 | 343,900 | — | 0.84% | $2.46B | — | — |
| 2026-06-11 | $59.35 | $61.37 | $58.08 | $60.16 | 596,700 | — | 1.45% | $2.47B | — | — |
| 2026-06-10 | $59.87 | $63.71 | $58.42 | $58.59 | 794,300 | — | 1.93% | $2.41B | — | — |
| 2026-06-09 | $63.05 | $63.05 | $57.79 | $60.90 | 556,500 | — | 1.35% | $2.51B | — | — |
| 2026-06-08 | $60.60 | $61.99 | $58.56 | $61.52 | 659,400 | — | 1.60% | $2.53B | — | — |
| 2026-06-05 | $63.99 | $65.53 | $59.66 | $59.98 | 760,300 | — | 1.85% | $2.47B | — | — |
| 2026-06-04 | $61.08 | $68.93 | $61.08 | $66.55 | 1,276,400 | — | 3.10% | $2.74B | — | — |
| 2026-06-03 | $59.90 | $61.34 | $56.70 | $61.13 | 799,000 | — | 1.94% | $2.51B | — | — |
| 2026-06-02 | $64.00 | $64.32 | $58.50 | $59.90 | 1,587,200 | — | 3.86% | $2.46B | — | — |
| 2026-06-01 | $58.83 | $65.23 | $54.52 | $64.40 | 2,612,600 | — | 6.35% | $2.65B | — | — |
| 2026-05-29 | $73.90 | $74.49 | $70.74 | $71.68 | 1,247,700 | — | 3.03% | $2.95B | — | — |
| 2026-05-28 | $71.70 | $79.50 | $71.44 | $73.92 | 1,079,900 | — | 2.63% | $3.04B | — | — |
| 2026-05-27 | $69.44 | $71.65 | $68.43 | $71.42 | 661,100 | — | 1.61% | $2.94B | — | — |
| 2026-05-26 | $67.34 | $72.06 | $67.34 | $68.96 | 935,400 | — | 2.27% | $2.84B | — | — |
| 2026-05-22 | $68.32 | $69.62 | $66.89 | $67.19 | 410,700 | — | 1.00% | $2.76B | — | — |
| 2026-05-21 | $64.28 | $68.39 | $63.03 | $67.86 | 502,500 | — | 1.22% | $2.79B | — | — |
| 2026-05-20 | $62.24 | $66.44 | $61.88 | $66.03 | 748,900 | — | 1.82% | $2.72B | — | — |
| 2026-05-19 | $59.81 | $62.10 | $58.26 | $60.99 | 553,100 | — | 1.34% | $2.51B | — | — |
| 2026-05-18 | $60.60 | $63.98 | $59.39 | $60.71 | 420,800 | — | 1.02% | $2.50B | — | — |
| 2026-05-15 | $60.00 | $61.76 | $58.37 | $59.65 | 642,400 | — | 1.56% | $2.45B | — | — |
| 2026-05-14 | $60.47 | $63.51 | $60.10 | $61.80 | 666,900 | — | 1.62% | $2.54B | — | — |
| 2026-05-13 | $60.50 | $62.30 | $59.50 | $60.47 | 502,700 | — | 1.22% | $2.49B | — | — |
| 2026-05-12 | $60.02 | $62.76 | $59.11 | $61.98 | 416,400 | — | 1.01% | $2.55B | — | — |
| 2026-05-11 | $61.42 | $62.59 | $60.17 | $61.26 | 588,900 | — | 1.43% | $2.52B | — | — |
| 2026-05-08 | $62.89 | $63.00 | $60.58 | $61.64 | 537,500 | — | 1.31% | $2.54B | — | — |
| 2026-05-07 | $63.50 | $64.68 | $61.04 | $62.92 | 643,200 | — | 1.56% | $2.59B | — | — |
| 2026-05-06 | $56.00 | $63.74 | $53.01 | $62.75 | 1,257,400 | — | 3.06% | $2.58B | — | — |
| 2026-05-05 | $56.29 | $56.89 | $54.03 | $54.40 | 720,800 | — | 1.75% | $2.24B | — | — |
| 2026-05-04 | $53.80 | $55.68 | $53.27 | $55.66 | 482,700 | — | 1.17% | $2.29B | — | — |
| 2026-05-01 | $54.03 | $54.63 | $52.19 | $54.06 | 502,100 | — | 1.22% | $2.22B | — | — |
| 2026-04-30 | $50.39 | $54.54 | $50.38 | $54.48 | 670,200 | — | 1.63% | $2.24B | — | — |
| 2026-04-29 | $51.41 | $51.63 | $49.15 | $49.69 | 562,300 | — | 1.37% | $2.04B | — | — |
| 2026-04-28 | $54.32 | $55.20 | $51.82 | $52.20 | 438,600 | — | 1.07% | $2.15B | — | — |
| 2026-04-27 | $54.42 | $55.88 | $53.88 | $55.02 | 447,800 | — | 1.09% | $2.26B | — | — |
| 2026-04-24 | $50.99 | $54.98 | $50.05 | $54.42 | 590,700 | — | 1.44% | $2.24B | — | — |
| 2026-04-23 | $53.09 | $53.21 | $49.17 | $50.65 | 557,500 | — | 1.36% | $2.08B | — | — |
| 2026-04-22 | $52.23 | $52.79 | $51.60 | $52.60 | 416,800 | — | 1.01% | $2.16B | — | — |
| 2026-04-21 | $51.89 | $53.21 | $49.58 | $51.05 | 532,000 | — | 1.29% | $2.10B | — | — |
| 2026-04-20 | $50.64 | $51.91 | $50.01 | $51.20 | 350,000 | — | 0.85% | $2.11B | — | — |
| 2026-04-17 | $51.20 | $52.44 | $50.48 | $51.71 | 740,500 | — | 1.80% | $2.13B | — | — |
| 2026-04-16 | $50.00 | $50.61 | $47.76 | $49.47 | 520,800 | — | 1.27% | $2.03B | — | — |
| 2026-04-15 | $50.85 | $51.81 | $49.00 | $49.79 | 565,400 | — | 1.37% | $2.05B | — | — |
| 2026-04-14 | $48.99 | $50.96 | $47.66 | $50.49 | 557,800 | — | 1.36% | $2.08B | — | — |
| 2026-04-13 | $45.14 | $48.65 | $45.14 | $48.04 | 547,000 | — | 1.33% | $1.98B | — | — |
| 2026-04-10 | $46.72 | $47.87 | $44.06 | $45.63 | 1,291,600 | — | 3.14% | $1.88B | — | — |
| 2026-04-09 | $50.91 | $50.91 | $47.41 | $47.56 | 908,700 | — | 2.21% | $1.96B | — | — |
| 2026-04-08 | $53.00 | $53.90 | $48.48 | $50.78 | 2,217,500 | — | 5.39% | $2.09B | — | — |
| 2026-04-07 | $50.73 | $50.74 | $47.17 | $49.15 | 1,093,800 | — | 2.66% | $2.02B | — | — |
| 2026-04-06 | $54.61 | $55.12 | $51.24 | $51.74 | 818,600 | — | 1.99% | $2.13B | — | — |
| 2026-04-02 | $50.57 | $55.27 | $50.57 | $54.99 | 792,100 | — | 1.93% | $2.26B | — | — |
| 2026-04-01 | $52.10 | $55.36 | $52.10 | $53.60 | 659,700 | — | 1.60% | $2.20B | — | — |
| 2026-03-31 | $48.51 | $51.92 | $47.90 | $51.68 | 1,272,200 | — | 3.09% | $2.13B | — | — |
| 2026-03-30 | $49.00 | $49.13 | $45.79 | $46.90 | 727,900 | — | 1.80% | $1.89B | — | — |
| 2026-03-27 | $51.00 | $52.29 | $47.55 | $48.49 | 735,200 | — | 1.82% | $1.96B | — | — |
| 2026-03-26 | $50.70 | $53.44 | $50.70 | $52.16 | 614,800 | — | 1.52% | $2.10B | — | — |
| 2026-03-25 | $50.30 | $52.40 | $49.76 | $52.29 | 732,700 | — | 1.82% | $2.11B | — | — |
| 2026-03-24 | $47.78 | $49.33 | $46.85 | $48.65 | 462,400 | — | 1.15% | $1.96B | — | — |
| 2026-03-23 | $48.53 | $50.60 | $48.13 | $49.13 | 715,600 | — | 1.77% | $1.98B | — | — |
| 2026-03-20 | $47.49 | $48.41 | $45.90 | $46.84 | 1,200,300 | — | 2.98% | $1.89B | — | — |
| 2026-03-19 | $47.33 | $49.75 | $46.60 | $48.47 | 701,500 | — | 1.74% | $1.95B | — | — |
| 2026-03-18 | $48.80 | $51.49 | $48.38 | $48.41 | 1,246,000 | — | 3.09% | $1.95B | — | — |
| 2026-03-17 | $45.75 | $47.92 | $45.71 | $47.37 | 523,000 | — | 1.30% | $1.91B | — | — |
| 2026-03-16 | $45.26 | $46.32 | $44.31 | $45.75 | 995,700 | — | 2.47% | $1.85B | — | — |
| 2026-03-13 | $43.44 | $44.95 | $41.53 | $43.06 | 1,570,000 | — | 3.89% | $1.74B | — | — |
| 2026-03-12 | $45.24 | $45.98 | $43.62 | $44.34 | 1,056,100 | — | 2.62% | $1.79B | — | — |
| 2026-03-11 | $47.50 | $48.64 | $45.54 | $46.33 | 1,091,200 | — | 2.71% | $1.87B | — | — |
| 2026-03-10 | $50.00 | $51.15 | $47.94 | $48.67 | 849,700 | — | 2.11% | $1.96B | — | — |
| 2026-03-09 | $49.65 | $50.77 | $46.62 | $49.82 | 1,588,200 | — | 3.94% | $2.01B | — | — |
| 2026-03-06 | $50.00 | $51.15 | $49.26 | $50.23 | 992,200 | — | 2.46% | $2.03B | — | — |
| 2026-03-05 | $53.00 | $55.15 | $50.31 | $51.80 | 1,135,300 | — | 2.81% | $2.09B | — | — |
| 2026-03-04 | $53.08 | $56.15 | $52.02 | $54.04 | 893,900 | — | 2.22% | $2.18B | — | — |
| 2026-03-03 | $50.61 | $53.50 | $49.26 | $52.76 | 1,035,900 | — | 2.57% | $2.13B | — | — |
| 2026-03-02 | $49.32 | $53.08 | $48.07 | $52.63 | 1,565,300 | — | 3.88% | $2.12B | — | — |
| 2026-02-27 | $56.00 | $56.87 | $52.56 | $53.23 | 1,945,400 | — | 4.82% | $2.15B | — | — |
| 2026-02-26 | $51.80 | $58.28 | $50.43 | $58.10 | 1,515,600 | — | 3.76% | $2.34B | — | — |
| 2026-02-25 | $49.08 | $53.42 | $47.76 | $51.79 | 2,054,900 | — | 5.10% | $2.09B | — | — |
| 2026-02-24 | $42.71 | $52.00 | $42.47 | $50.35 | 3,472,200 | — | 8.61% | $2.03B | — | — |
| 2026-02-23 | $48.55 | $48.98 | $41.50 | $43.03 | 5,429,500 | — | 13.46% | $1.74B | — | — |
| 2026-02-20 | $49.66 | $56.75 | $48.00 | $50.21 | 15,444,900 | — | 38.30% | $2.03B | — | — |
| 2026-02-19 | $99.00 | $102.52 | $98.10 | $101.53 | 2,847,200 | — | 7.06% | $4.09B | — | — |
| 2026-02-18 | $98.68 | $109.04 | $97.88 | $102.28 | 644,000 | — | 1.60% | $4.13B | — | — |
| 2026-02-17 | $99.52 | $101.88 | $95.17 | $99.03 | 433,700 | — | 1.08% | $3.99B | — | — |
| 2026-02-13 | $96.67 | $99.85 | $94.75 | $97.50 | 450,400 | — | 1.12% | $3.93B | — | — |
| 2026-02-12 | $100.42 | $101.06 | $92.50 | $95.89 | 738,100 | — | 1.83% | $3.87B | — | — |
| 2026-02-11 | $103.73 | $104.11 | $98.00 | $100.40 | 467,900 | — | 1.16% | $4.05B | — | — |
| 2026-02-10 | $101.33 | $106.00 | $99.57 | $103.68 | 623,400 | — | 1.55% | $4.18B | — | — |
| 2026-02-09 | $99.45 | $101.11 | $97.00 | $100.40 | 527,100 | — | 1.31% | $4.05B | — | — |
| 2026-02-06 | $98.30 | $101.01 | $96.75 | $100.07 | 724,100 | — | 1.80% | $4.04B | — | — |
| 2026-02-05 | $97.35 | $100.54 | $93.50 | $94.06 | 991,800 | — | 2.46% | $3.79B | — | — |
| 2026-02-04 | $108.75 | $108.75 | $96.10 | $98.88 | 894,300 | — | 2.22% | $3.99B | — | — |
| 2026-02-03 | $105.47 | $109.35 | $101.74 | $105.42 | 467,600 | — | 1.16% | $4.25B | — | — |
| 2026-02-02 | $97.81 | $103.79 | $97.81 | $103.67 | 489,300 | — | 1.21% | $4.18B | — | — |
| 2026-01-30 | $99.85 | $104.38 | $97.10 | $97.82 | 799,200 | — | 1.98% | $3.95B | — | — |
| 2026-01-29 | $99.77 | $102.56 | $97.51 | $100.98 | 690,000 | — | 1.71% | $4.07B | — | — |
| 2026-01-28 | $108.51 | $108.90 | $99.47 | $101.00 | 1,038,300 | — | 2.57% | $4.07B | — | — |
| 2026-01-27 | $106.35 | $111.00 | $102.00 | $108.98 | 922,500 | — | 2.29% | $4.40B | — | — |
| 2026-01-26 | $104.51 | $112.42 | $101.05 | $106.31 | 812,500 | — | 2.01% | $4.29B | — | — |
| 2026-01-23 | $113.17 | $114.03 | $104.31 | $104.90 | 1,222,400 | — | 3.03% | $4.23B | — | — |
| 2026-01-22 | $101.07 | $118.84 | $100.23 | $116.06 | 1,393,800 | — | 3.46% | $4.68B | — | — |
| 2026-01-21 | $101.31 | $103.67 | $98.56 | $101.07 | 941,300 | — | 2.33% | $4.08B | — | — |
| 2026-01-20 | $93.75 | $106.25 | $93.00 | $101.31 | 1,161,600 | — | 2.88% | $4.09B | — | — |
| 2026-01-16 | $98.26 | $100.69 | $95.13 | $96.70 | 727,500 | — | 1.80% | $3.90B | — | — |
| 2026-01-15 | $104.94 | $106.11 | $96.68 | $97.44 | 740,600 | — | 1.84% | $3.93B | — | — |
| 2026-01-14 | $102.74 | $105.18 | $97.82 | $104.75 | 519,600 | — | 1.29% | $4.22B | — | — |
| 2026-01-13 | $104.39 | $105.05 | $98.68 | $101.97 | 535,400 | — | 1.33% | $4.11B | — | — |
| 2026-01-12 | $99.93 | $108.93 | $94.83 | $105.93 | 1,000,800 | — | 2.48% | $4.27B | — | — |
| 2026-01-09 | $99.52 | $100.46 | $97.05 | $100.10 | 535,700 | — | 1.33% | $4.04B | — | — |
| 2026-01-08 | $101.67 | $101.67 | $96.70 | $98.04 | 940,200 | — | 2.33% | $3.95B | — | — |
| 2026-01-07 | $103.55 | $107.47 | $102.17 | $103.59 | 926,000 | — | 2.30% | $4.18B | — | — |
| 2026-01-06 | $96.33 | $104.91 | $96.00 | $103.98 | 803,800 | — | 1.99% | $4.19B | — | — |
| 2026-01-05 | $89.06 | $96.09 | $87.27 | $95.75 | 590,800 | — | 1.46% | $3.86B | — | — |
| 2026-01-02 | $86.96 | $89.45 | $85.30 | $88.87 | 426,400 | — | 1.06% | $3.58B | — | — |
| 2025-12-31 | $85.23 | $87.30 | $84.08 | $85.59 | 762,100 | — | 1.89% | $3.45B | — | — |
| 2025-12-30 | $88.00 | $88.03 | $84.77 | $85.30 | 562,400 | — | 1.56% | $3.08B | — | — |
| 2025-12-29 | $89.57 | $92.62 | $87.17 | $87.88 | 532,700 | — | 1.47% | $3.18B | — | — |
| 2025-12-26 | $91.72 | $92.00 | $87.61 | $91.59 | 498,300 | — | 1.38% | $3.31B | — | — |
| 2025-12-24 | $90.11 | $91.89 | $88.10 | $91.86 | 262,200 | — | 0.73% | $3.32B | — | — |
| 2025-12-23 | $93.72 | $94.59 | $90.68 | $91.39 | 771,100 | — | 2.13% | $3.30B | — | — |
| 2025-12-22 | $92.80 | $95.09 | $91.10 | $94.35 | 631,400 | — | 1.75% | $3.41B | — | — |
| 2025-12-19 | $88.35 | $94.84 | $87.56 | $91.09 | 2,417,000 | — | 6.68% | $3.29B | — | — |
| 2025-12-18 | $88.60 | $91.18 | $87.52 | $88.32 | 645,300 | — | 1.78% | $3.19B | — | — |
| 2025-12-17 | $87.00 | $88.54 | $84.47 | $85.87 | 764,100 | — | 2.11% | $3.11B | — | — |
| 2025-12-16 | $90.08 | $92.90 | $85.86 | $87.02 | 806,000 | — | 2.23% | $3.15B | — | — |
| 2025-12-15 | $92.24 | $94.10 | $89.86 | $91.04 | 889,700 | — | 2.46% | $3.29B | — | — |
| 2025-12-12 | $92.46 | $96.27 | $90.50 | $90.82 | 892,500 | — | 2.47% | $3.28B | — | — |
| 2025-12-11 | $94.47 | $95.33 | $91.15 | $95.06 | 644,700 | — | 1.78% | $3.44B | — | — |
| 2025-12-10 | $95.56 | $98.25 | $91.10 | $94.93 | 882,800 | — | 2.44% | $3.43B | — | — |
| 2025-12-09 | $98.25 | $100.00 | $96.03 | $97.46 | 906,400 | — | 2.51% | $3.52B | — | — |
| 2025-12-08 | $102.16 | $103.23 | $98.55 | $99.80 | 820,300 | — | 2.27% | $3.61B | — | — |
| 2025-12-05 | $105.00 | $105.00 | $99.39 | $100.98 | 503,600 | — | 1.39% | $3.65B | — | — |
| 2025-12-04 | $100.00 | $106.71 | $98.15 | $104.71 | 896,200 | — | 2.48% | $3.79B | — | — |
| 2025-12-03 | $96.36 | $101.38 | $93.34 | $101.19 | 1,232,200 | — | 3.41% | $3.66B | — | — |
| 2025-12-02 | $99.44 | $101.00 | $95.15 | $97.38 | 930,800 | — | 2.57% | $3.52B | — | — |
| 2025-12-01 | $107.02 | $108.00 | $98.03 | $98.27 | 1,331,900 | — | 3.68% | $3.55B | — | — |
| 2025-11-28 | $111.84 | $113.80 | $108.05 | $110.39 | 503,700 | — | 1.39% | $3.99B | — | — |
| 2025-11-26 | $109.54 | $111.94 | $107.51 | $110.16 | 687,900 | — | 1.90% | $3.98B | — | — |
| 2025-11-25 | $111.11 | $115.76 | $106.07 | $107.69 | 1,626,400 | — | 4.50% | $3.89B | — | — |
| 2025-11-24 | $95.47 | $111.75 | $94.00 | $111.40 | 2,655,000 | — | 7.34% | $4.03B | — | — |
| 2025-11-21 | $86.15 | $95.00 | $84.91 | $93.55 | 1,989,000 | — | 5.50% | $3.38B | — | — |
| 2025-11-20 | $90.91 | $97.75 | $83.51 | $85.65 | 1,574,900 | — | 4.36% | $3.10B | — | — |
| 2025-11-19 | $82.07 | $88.95 | $80.33 | $87.97 | 979,500 | — | 2.71% | $3.18B | — | — |
| 2025-11-18 | $78.62 | $82.64 | $75.11 | $81.46 | 1,988,100 | — | 5.50% | $2.95B | — | — |
| 2025-11-17 | $79.20 | $90.50 | $77.67 | $84.94 | 1,267,400 | — | 3.50% | $3.07B | — | — |
| 2025-11-14 | $77.68 | $84.80 | $75.00 | $79.63 | 1,165,900 | — | 3.22% | $2.88B | — | — |
| 2025-11-13 | $86.12 | $91.42 | $80.00 | $83.20 | 1,291,100 | — | 3.57% | $3.01B | — | — |
| 2025-11-12 | $88.57 | $89.75 | $84.32 | $84.77 | 965,800 | — | 2.67% | $3.07B | — | — |
| 2025-11-11 | $85.81 | $88.34 | $82.00 | $83.39 | 657,600 | — | 1.82% | $3.02B | — | — |
| 2025-11-10 | $83.75 | $88.50 | $83.00 | $85.11 | 599,700 | — | 1.66% | $3.08B | — | — |
| 2025-11-07 | $77.95 | $79.45 | $74.00 | $79.40 | 1,002,500 | — | 2.77% | $2.87B | — | — |
| 2025-11-06 | $85.12 | $86.19 | $77.00 | $80.06 | 970,300 | — | 2.68% | $2.90B | — | — |
| 2025-11-05 | $81.51 | $85.71 | $79.00 | $84.64 | 825,000 | — | 2.28% | $3.06B | — | — |
| 2025-11-04 | $85.87 | $86.70 | $80.60 | $80.69 | 1,607,300 | — | 4.44% | $2.92B | — | — |
| 2025-11-03 | $90.00 | $93.01 | $88.42 | $89.81 | 896,000 | — | 2.48% | $3.25B | — | — |
| 2025-10-31 | $91.29 | $95.25 | $88.46 | $91.93 | 1,122,800 | — | 3.11% | $3.32B | — | — |
| 2025-10-30 | $85.77 | $95.20 | $85.25 | $91.15 | 1,613,700 | — | 4.46% | $3.30B | — | — |
| 2025-10-29 | $87.97 | $91.88 | $85.01 | $85.21 | 843,800 | — | 2.33% | $3.08B | — | — |
| 2025-10-28 | $84.33 | $86.76 | $82.46 | $86.36 | 425,000 | — | 1.18% | $3.12B | — | — |
| 2025-10-27 | $91.68 | $91.68 | $83.26 | $85.00 | 797,900 | — | 2.21% | $3.07B | — | — |
| 2025-10-24 | $84.94 | $92.79 | $83.71 | $89.39 | 1,030,100 | — | 2.85% | $3.23B | — | — |
| 2025-10-23 | $79.02 | $82.88 | $78.60 | $82.65 | 776,100 | — | 2.15% | $2.99B | — | — |
| 2025-10-22 | $83.89 | $87.95 | $75.10 | $79.76 | 1,278,100 | — | 3.53% | $2.88B | — | — |
| 2025-10-21 | $90.13 | $92.28 | $81.85 | $83.71 | 1,297,500 | — | 3.59% | $3.03B | — | — |
| 2025-10-20 | $89.54 | $103.00 | $88.18 | $91.85 | 3,547,600 | — | 9.81% | $3.32B | — | — |
| 2025-10-17 | $85.29 | $85.50 | $76.41 | $78.00 | 1,235,300 | — | 3.42% | $2.82B | — | — |
| 2025-10-16 | $82.02 | $89.57 | $82.00 | $86.41 | 2,092,000 | — | 5.79% | $3.12B | — | — |
| 2025-10-15 | $68.88 | $76.22 | $68.69 | $75.52 | 931,100 | — | 2.57% | $2.73B | — | — |
| 2025-10-14 | $67.38 | $71.59 | $65.60 | $69.29 | 602,300 | — | 1.67% | $2.51B | — | — |
| 2025-10-13 | $68.35 | $70.84 | $65.27 | $70.44 | 604,800 | — | 1.67% | $2.55B | — | — |
| 2025-10-10 | $71.40 | $72.83 | $65.54 | $66.13 | 1,057,500 | — | 2.92% | $2.39B | — | — |
| 2025-10-09 | $72.75 | $75.53 | $69.63 | $71.13 | 1,076,700 | — | 2.98% | $2.57B | — | — |
| 2025-10-08 | $62.99 | $72.95 | $61.50 | $72.79 | 1,210,700 | — | 3.35% | $2.63B | — | — |
| 2025-10-07 | $61.70 | $64.73 | $60.24 | $62.82 | 765,700 | — | 2.12% | $2.27B | — | — |
| 2025-10-06 | $66.47 | $66.53 | $60.02 | $61.70 | 1,265,200 | — | 3.50% | $2.23B | — | — |
| 2025-10-03 | $67.00 | $73.74 | $64.13 | $65.54 | 2,169,400 | — | 6.00% | $2.37B | — | — |
| 2025-10-02 | $63.18 | $64.84 | $62.05 | $64.73 | 736,400 | — | 2.04% | $2.34B | — | — |
| 2025-10-01 | $58.79 | $62.71 | $58.50 | $62.06 | 956,600 | — | 2.65% | $2.24B | — | — |
| 2025-09-30 | $58.77 | $59.70 | $56.75 | $59.13 | 1,182,800 | — | 3.27% | $2.14B | — | — |
| 2025-09-29 | $50.65 | $59.20 | $50.38 | $58.77 | 2,071,600 | — | 5.75% | $2.12B | — | — |
| 2025-09-26 | $48.50 | $50.24 | $48.01 | $49.86 | 801,000 | — | 2.22% | $1.80B | — | — |
| 2025-09-25 | $45.07 | $48.39 | $43.82 | $48.26 | 878,000 | — | 2.44% | $1.74B | — | — |
| 2025-09-24 | $46.65 | $48.44 | $45.56 | $46.58 | 732,800 | — | 2.03% | $1.68B | — | — |
| 2025-09-23 | $45.96 | $49.50 | $45.51 | $46.98 | 1,414,200 | — | 3.92% | $1.69B | — | — |
| 2025-09-22 | $41.70 | $45.60 | $41.70 | $44.48 | 1,226,400 | — | 3.40% | $1.60B | — | — |
| 2025-09-19 | $39.52 | $41.93 | $39.29 | $41.65 | 1,510,400 | — | 4.19% | $1.50B | — | — |
| 2025-09-18 | $39.18 | $40.05 | $38.89 | $39.59 | 662,200 | — | 1.84% | $1.43B | — | — |
| 2025-09-17 | $38.74 | $39.51 | $36.98 | $38.32 | 550,100 | — | 1.53% | $1.38B | — | — |
| 2025-09-16 | $39.20 | $39.24 | $38.05 | $38.78 | 473,000 | — | 1.31% | $1.40B | — | — |
| 2025-09-15 | $38.41 | $39.58 | $38.13 | $39.33 | 485,200 | — | 1.35% | $1.42B | — | — |
| 2025-09-12 | $37.96 | $38.47 | $36.87 | $38.04 | 519,900 | — | 1.44% | $1.37B | — | — |
| 2025-09-11 | $35.43 | $40.38 | $35.43 | $38.65 | 1,119,900 | — | 3.11% | $1.39B | — | — |
| 2025-09-10 | $37.71 | $37.71 | $35.39 | $35.42 | 870,900 | — | 2.42% | $1.28B | — | — |
| 2025-09-09 | $38.11 | $38.20 | $36.95 | $37.53 | 530,400 | — | 1.47% | $1.35B | — | — |
| 2025-09-08 | $37.42 | $39.60 | $36.82 | $38.23 | 1,149,800 | — | 3.19% | $1.38B | — | — |
| 2025-09-05 | $34.08 | $36.97 | $33.61 | $36.91 | 1,108,800 | — | 3.08% | $1.33B | — | — |
| 2025-09-04 | $32.58 | $33.71 | $31.89 | $33.59 | 652,200 | — | 1.81% | $1.21B | — | — |
| 2025-09-03 | $31.95 | $32.97 | $31.75 | $32.42 | 591,800 | — | 1.64% | $1.17B | — | — |
| 2025-09-02 | $31.69 | $32.55 | $30.82 | $31.61 | 625,000 | — | 1.73% | $1.14B | — | — |
| 2025-08-29 | $33.92 | $33.98 | $32.05 | $32.79 | 694,000 | — | 1.93% | $1.18B | — | — |
| 2025-08-28 | $33.70 | $34.33 | $33.45 | $34.11 | 392,700 | — | 1.09% | $1.23B | — | — |
| 2025-08-27 | $33.80 | $33.92 | $33.20 | $33.63 | 421,100 | — | 1.17% | $1.21B | — | — |
| 2025-08-26 | $32.88 | $34.09 | $32.88 | $34.07 | 698,400 | — | 1.94% | $1.23B | — | — |
| 2025-08-25 | $34.00 | $34.45 | $32.88 | $32.92 | 525,400 | — | 1.46% | $1.19B | — | — |
| 2025-08-22 | $33.41 | $35.29 | $32.66 | $34.24 | 637,800 | — | 1.77% | $1.23B | — | — |
| 2025-08-21 | $31.40 | $33.25 | $31.00 | $33.15 | 621,000 | — | 1.72% | $1.19B | — | — |
| 2025-08-20 | $31.00 | $32.21 | $29.95 | $32.17 | 886,200 | — | 2.46% | $1.16B | — | — |
| 2025-08-19 | $32.61 | $32.80 | $31.08 | $31.42 | 573,500 | — | 1.59% | $1.13B | — | — |
| 2025-08-18 | $32.71 | $33.06 | $31.80 | $32.80 | 666,400 | — | 1.85% | $1.18B | — | — |
| 2025-08-15 | $32.20 | $33.09 | $31.80 | $32.43 | 806,600 | — | 2.24% | $1.17B | — | — |
| 2025-08-14 | $33.32 | $34.79 | $31.75 | $32.18 | 1,016,100 | — | 2.82% | $1.16B | — | — |
| 2025-08-13 | $32.51 | $36.56 | $32.41 | $33.98 | 1,492,100 | — | 4.14% | $1.22B | — | — |
| 2025-08-12 | $32.82 | $34.00 | $32.31 | $33.60 | 1,434,200 | — | 3.98% | $1.21B | — | — |
| 2025-08-11 | $32.66 | $33.36 | $31.04 | $32.69 | 1,099,800 | — | 3.05% | $1.18B | — | — |
| 2025-08-08 | $33.33 | $33.42 | $32.25 | $32.82 | 645,800 | — | 1.79% | $1.18B | — | — |
| 2025-08-07 | $33.36 | $33.64 | $31.75 | $32.96 | 697,600 | — | 1.94% | $1.19B | — | — |
| 2025-08-06 | $33.61 | $33.61 | $31.97 | $33.08 | 903,300 | — | 2.51% | $1.19B | — | — |
| 2025-08-05 | $33.21 | $34.52 | $32.42 | $33.75 | 653,500 | — | 1.81% | $1.22B | — | — |
| 2025-08-04 | $33.24 | $33.40 | $32.50 | $33.23 | 613,300 | — | 1.70% | $1.20B | — | — |
| 2025-08-01 | $32.77 | $33.33 | $31.51 | $32.79 | 850,600 | — | 2.36% | $1.18B | — | — |
| 2025-07-31 | $33.26 | $35.10 | $32.91 | $34.21 | 833,700 | — | 2.31% | $1.23B | — | — |
| 2025-07-30 | $34.42 | $35.25 | $33.31 | $33.77 | 845,100 | — | 2.34% | $1.22B | — | — |
| 2025-07-29 | $38.35 | $38.35 | $33.69 | $34.12 | 1,580,300 | — | 4.38% | $1.23B | — | — |
| 2025-07-28 | $40.29 | $41.00 | $37.60 | $38.27 | 807,100 | — | 2.24% | $1.38B | — | — |
| 2025-07-25 | $39.76 | $40.62 | $39.01 | $40.29 | 551,700 | — | 1.53% | $1.45B | — | — |
| 2025-07-24 | $40.81 | $41.09 | $39.58 | $39.72 | 771,800 | — | 2.14% | $1.43B | — | — |
| 2025-07-23 | $38.00 | $41.22 | $37.10 | $40.88 | 1,425,100 | — | 3.95% | $1.47B | — | — |
| 2025-07-22 | $34.45 | $38.70 | $33.73 | $37.16 | 1,666,000 | — | 4.62% | $1.34B | — | — |
| 2025-07-21 | $35.47 | $35.84 | $34.05 | $34.35 | 819,700 | — | 2.27% | $1.24B | — | — |
| 2025-07-18 | $36.39 | $36.58 | $34.80 | $35.19 | 992,100 | — | 2.75% | $1.27B | — | — |
| 2025-07-17 | $36.57 | $37.39 | $35.35 | $35.92 | 990,700 | — | 2.75% | $1.29B | — | — |
| 2025-07-16 | $38.06 | $38.69 | $34.50 | $36.61 | 1,940,700 | — | 5.38% | $1.32B | — | — |
| 2025-07-15 | $40.32 | $40.56 | $38.33 | $38.53 | 1,170,400 | — | 3.25% | $1.39B | — | — |
| 2025-07-14 | $40.27 | $40.91 | $38.67 | $40.18 | 790,900 | — | 2.19% | $1.45B | — | — |
| 2025-07-11 | $42.65 | $42.82 | $40.30 | $40.73 | 768,400 | — | 2.13% | $1.47B | — | — |
| 2025-07-10 | $42.13 | $44.30 | $41.25 | $43.39 | 808,100 | — | 2.24% | $1.56B | — | — |
| 2025-07-09 | $43.55 | $44.48 | $41.91 | $42.13 | 909,700 | — | 2.52% | $1.52B | — | — |
| 2025-07-08 | $45.09 | $45.81 | $42.42 | $42.84 | 1,021,200 | — | 2.83% | $1.54B | — | — |
| 2025-07-07 | $46.00 | $46.04 | $42.95 | $44.85 | 1,248,400 | — | 3.46% | $1.62B | — | — |
| 2025-07-03 | $47.33 | $47.51 | $45.41 | $46.72 | 1,042,700 | — | 2.89% | $1.68B | — | — |
| 2025-07-02 | $48.25 | $48.94 | $45.37 | $47.56 | 1,418,600 | — | 3.94% | $1.71B | — | — |
| 2025-07-01 | $50.31 | $50.65 | $48.08 | $49.23 | 1,451,300 | — | 4.03% | $1.77B | — | — |
| 2025-06-30 | $49.01 | $52.56 | $48.44 | $51.42 | 1,374,700 | — | 3.81% | $1.85B | — | — |
| 2025-06-27 | $49.21 | $50.87 | $46.46 | $48.39 | 5,793,300 | — | — | — | — | — |
| 2025-06-26 | $46.75 | $49.76 | $45.53 | $49.38 | 944,900 | — | — | — | — | — |
| 2025-06-25 | $44.78 | $46.79 | $44.10 | $46.17 | 856,300 | — | — | — | — | — |
| 2025-06-24 | $44.32 | $44.99 | $43.25 | $43.95 | 725,300 | — | — | — | — | — |
| 2025-06-23 | $44.50 | $45.11 | $41.69 | $43.07 | 1,049,400 | — | — | — | — | — |
| 2025-06-20 | $49.58 | $49.58 | $44.44 | $45.63 | 2,221,800 | — | — | — | — | — |
| 2025-06-18 | $43.00 | $48.47 | $40.91 | $48.44 | 2,343,800 | — | — | — | — | — |
| 2025-06-17 | $41.73 | $43.70 | $40.60 | $42.05 | 851,400 | — | — | — | — | — |
| 2025-06-16 | $42.03 | $43.34 | $41.70 | $42.52 | 614,000 | — | — | — | — | — |
| 2025-06-13 | $41.00 | $43.17 | $40.30 | $41.31 | 763,000 | — | — | — | — | — |
| 2025-06-12 | $43.06 | $43.74 | $41.52 | $41.92 | 797,300 | — | — | — | — | — |
| 2025-06-11 | $42.63 | $44.37 | $42.36 | $43.87 | 1,175,200 | — | — | — | — | — |
| 2025-06-10 | $39.90 | $42.50 | $39.33 | $42.15 | 1,216,800 | — | — | — | — | — |
| 2025-06-09 | $38.89 | $41.27 | $35.50 | $40.03 | 2,593,600 | — | — | — | — | — |
| 2025-06-06 | $40.24 | $40.88 | $36.94 | $38.36 | 2,102,800 | — | — | — | — | — |
| 2025-06-05 | $39.90 | $43.23 | $38.62 | $39.49 | 1,680,400 | — | — | — | — | — |
| 2025-06-04 | $38.76 | $40.88 | $38.40 | $40.01 | 1,136,600 | — | — | — | — | — |
| 2025-06-03 | $39.49 | $41.03 | $38.10 | $38.55 | 1,648,300 | — | — | — | — | — |
| 2025-06-02 | $38.50 | $41.22 | $37.35 | $37.50 | 1,480,400 | — | — | — | — | — |
| 2025-05-30 | $40.74 | $41.00 | $37.50 | $38.41 | 1,589,500 | — | — | — | — | — |
| 2025-05-29 | $41.95 | $42.50 | $40.20 | $41.10 | 726,200 | — | — | — | — | — |
| 2025-05-28 | $42.85 | $42.90 | $38.55 | $41.09 | 1,195,400 | — | — | — | — | — |
| 2025-05-27 | $41.93 | $44.72 | $40.76 | $42.34 | 1,534,500 | — | — | — | — | — |
| 2025-05-23 | $37.40 | $40.54 | $37.27 | $40.18 | 780,000 | — | — | — | — | — |
| 2025-05-22 | $36.88 | $41.28 | $35.50 | $38.77 | 1,568,700 | — | — | — | — | — |
| 2025-05-21 | $38.43 | $40.20 | $37.10 | $37.46 | 1,005,500 | — | — | — | — | — |
| 2025-05-20 | $38.11 | $40.68 | $37.33 | $39.32 | 959,100 | — | — | — | — | — |
| 2025-05-19 | $37.99 | $40.35 | $36.43 | $38.23 | 1,678,700 | — | — | — | — | — |
| 2025-05-16 | $39.10 | $41.98 | $37.03 | $39.91 | 2,075,800 | — | — | — | — | — |
| 2025-05-15 | $32.20 | $39.00 | $32.15 | $38.99 | 2,566,000 | — | — | — | — | — |
| 2025-05-14 | $37.40 | $40.25 | $32.35 | $32.89 | 5,135,600 | — | — | — | — | — |
| 2025-05-13 | $36.25 | $44.12 | $36.25 | $42.89 | 3,022,800 | — | — | — | — | — |
| 2025-05-12 | $36.53 | $38.00 | $35.19 | $35.99 | 891,100 | — | — | — | — | — |
| 2025-05-09 | $36.30 | $37.23 | $34.99 | $35.20 | 878,400 | — | — | — | — | — |
| 2025-05-08 | $35.49 | $37.32 | $34.00 | $36.10 | 1,121,200 | — | — | — | — | — |
| 2025-05-07 | $32.40 | $35.92 | $32.07 | $34.71 | 1,367,700 | — | — | — | — | — |
| 2025-05-06 | $33.00 | $34.15 | $31.39 | $32.16 | 1,270,800 | — | — | — | — | — |
| 2025-05-05 | $35.49 | $35.56 | $32.76 | $34.26 | 821,900 | — | — | — | — | — |
| 2025-05-02 | $33.06 | $36.36 | $33.06 | $35.78 | 1,690,100 | — | — | — | — | — |
| 2025-05-01 | $35.13 | $35.71 | $32.41 | $32.49 | 1,320,000 | — | — | — | — | — |
| 2025-04-30 | $35.00 | $35.17 | $33.13 | $34.49 | 1,024,400 | — | — | — | — | — |
| 2025-04-29 | $36.96 | $37.35 | $34.04 | $36.81 | 1,515,900 | — | — | — | — | — |
| 2025-04-28 | $37.28 | $40.92 | $36.43 | $36.90 | 1,295,700 | — | — | — | — | — |
| 2025-04-25 | $36.99 | $38.01 | $36.21 | $37.20 | 939,800 | — | — | — | — | — |
| 2025-04-24 | $34.44 | $38.10 | $34.11 | $37.69 | 1,068,700 | — | — | — | — | — |
| 2025-04-23 | $32.48 | $36.19 | $32.14 | $33.76 | 1,989,000 | — | — | — | — | — |
| 2025-04-22 | $26.95 | $29.87 | $26.75 | $29.69 | 1,392,100 | — | — | — | — | — |
| 2025-04-21 | $27.20 | $27.92 | $26.05 | $26.42 | 1,107,700 | — | — | — | — | — |
| 2025-04-17 | $26.77 | $27.40 | $25.56 | $27.00 | 644,500 | — | — | — | — | — |
| 2025-04-16 | $25.55 | $27.47 | $25.12 | $26.50 | 1,037,600 | — | — | — | — | — |
| 2025-04-15 | $24.94 | $26.86 | $24.75 | $25.93 | 1,031,700 | — | — | — | — | — |
| 2025-04-14 | $24.88 | $25.87 | $23.80 | $24.85 | 1,243,200 | — | — | — | — | — |
| 2025-04-11 | $22.91 | $23.43 | $22.30 | $23.26 | 1,026,600 | — | — | — | — | — |
| 2025-04-10 | $24.14 | $24.61 | $21.80 | $22.75 | 1,106,400 | — | — | — | — | — |
| 2025-04-09 | $21.01 | $25.86 | $20.53 | $24.90 | 1,943,500 | — | — | — | — | — |
| 2025-04-08 | $25.96 | $26.20 | $21.00 | $21.39 | 1,874,500 | — | — | — | — | — |
| 2025-04-07 | $20.68 | $24.36 | $20.44 | $23.98 | 1,655,600 | — | — | — | — | — |
| 2025-04-04 | $24.02 | $24.50 | $21.29 | $22.25 | 1,621,000 | — | — | — | — | — |
| 2025-04-03 | $24.00 | $26.70 | $24.00 | $24.88 | 920,100 | — | — | — | — | — |
| 2025-04-02 | $24.67 | $27.58 | $24.08 | $26.14 | 1,193,200 | — | — | — | — | — |
| 2025-04-01 | $25.29 | $25.61 | $24.50 | $25.10 | 805,300 | — | — | — | — | — |
| 2025-03-31 | $25.96 | $26.16 | $24.88 | $25.54 | 948,300 | — | — | — | — | — |
| 2025-03-28 | $28.99 | $28.99 | $26.16 | $26.93 | 949,100 | — | — | — | — | — |
| 2025-03-27 | $27.76 | $29.50 | $26.75 | $28.58 | 886,600 | — | — | — | — | — |
| 2025-03-26 | $31.35 | $31.60 | $28.17 | $28.39 | 1,091,000 | — | — | — | — | — |
| 2025-03-25 | $32.06 | $32.63 | $30.01 | $31.20 | 685,400 | — | — | — | — | — |
| 2025-03-24 | $31.50 | $33.49 | $31.45 | $32.13 | 1,286,000 | — | — | — | — | — |
| 2025-03-21 | $27.82 | $31.12 | $26.96 | $30.29 | 1,740,700 | — | — | — | — | — |
| 2025-03-20 | $27.48 | $29.66 | $27.28 | $27.81 | 860,900 | — | — | — | — | — |
| 2025-03-19 | $28.17 | $29.27 | $27.57 | $28.01 | 1,158,500 | — | — | — | — | — |
| 2025-03-18 | $29.19 | $29.19 | $26.66 | $28.18 | 950,600 | — | — | — | — | — |
| 2025-03-17 | $29.86 | $31.10 | $28.26 | $29.13 | 795,900 | — | — | — | — | — |
| 2025-03-14 | $27.58 | $29.75 | $26.51 | $29.74 | 1,413,700 | — | — | — | — | — |
| 2025-03-13 | $30.65 | $30.65 | $26.72 | $26.92 | 1,579,000 | — | — | — | — | — |
| 2025-03-12 | $31.10 | $32.18 | $29.32 | $30.85 | 1,394,000 | — | — | — | — | — |
| 2025-03-11 | $32.51 | $32.99 | $29.40 | $30.54 | 2,117,900 | — | — | — | — | — |
| 2025-03-10 | $31.83 | $32.44 | $29.02 | $32.09 | 2,101,600 | — | — | — | — | — |
| 2025-03-07 | $33.32 | $34.22 | $30.29 | $32.88 | 2,426,400 | — | — | — | — | — |
| 2025-03-06 | $37.72 | $38.09 | $33.06 | $33.45 | 1,638,900 | — | — | — | — | — |
| 2025-03-05 | $41.51 | $44.04 | $38.23 | $38.30 | 1,742,800 | — | — | — | — | — |
| 2025-03-04 | $34.52 | $45.51 | $34.26 | $41.53 | 2,239,600 | — | — | — | — | — |
| 2025-03-03 | $40.24 | $41.11 | $35.33 | $36.33 | 1,144,000 | — | — | — | — | — |
| 2025-02-28 | $39.29 | $41.18 | $37.15 | $38.56 | 1,315,200 | — | — | — | — | — |
| 2025-02-27 | $45.00 | $45.99 | $39.08 | $39.28 | 959,300 | — | — | — | — | — |
| 2025-02-26 | $44.27 | $47.25 | $42.84 | $43.87 | 1,599,100 | — | — | — | — | — |
| 2025-02-25 | $44.01 | $45.11 | $39.78 | $43.11 | 1,818,200 | — | — | — | — | — |
| 2025-02-24 | $38.99 | $47.74 | $38.87 | $45.30 | 2,063,100 | — | — | — | — | — |
| 2025-02-21 | $49.00 | $49.00 | $37.85 | $40.73 | 2,845,600 | — | — | — | — | — |
| 2025-02-20 | $49.04 | $51.22 | $45.68 | $47.76 | 1,594,100 | — | — | — | — | — |
| 2025-02-19 | $47.87 | $55.50 | $47.50 | $52.60 | 2,032,400 | — | — | — | — | — |
| 2025-02-18 | $57.42 | $63.99 | $45.22 | $47.13 | 5,372,500 | — | — | — | — | — |
| 2025-02-14 | $50.30 | $55.32 | $48.90 | $55.02 | 3,159,400 | — | — | — | — | — |
| 2025-02-13 | $39.92 | $52.85 | $39.92 | $52.58 | 5,015,300 | — | — | — | — | — |
| 2025-02-12 | $32.33 | $39.48 | $32.06 | $39.26 | 1,780,300 | — | — | — | — | — |
| 2025-02-11 | $33.31 | $34.26 | $32.62 | $33.15 | 453,100 | — | — | — | — | — |
| 2025-02-10 | $32.50 | $34.71 | $31.87 | $33.37 | 1,048,600 | — | — | — | — | — |
| 2025-02-07 | $33.00 | $33.36 | $31.01 | $32.21 | 740,700 | — | — | — | — | — |
| 2025-02-06 | $34.19 | $35.67 | $31.31 | $32.99 | 1,553,000 | — | — | — | — | — |
| 2025-02-05 | $28.41 | $34.44 | $28.41 | $34.39 | 1,457,900 | — | — | — | — | — |
| 2025-02-04 | $29.33 | $29.98 | $27.50 | $28.28 | 843,800 | — | — | — | — | — |
| 2025-02-03 | $28.58 | $30.15 | $27.60 | $28.84 | 1,240,400 | — | — | — | — | — |
| 2025-01-31 | $31.92 | $32.65 | $27.85 | $30.28 | 1,748,200 | — | — | — | — | — |
| 2025-01-30 | $27.25 | $31.59 | $26.68 | $31.51 | 1,480,500 | — | — | — | — | — |
| 2025-01-29 | $26.97 | $28.45 | $26.40 | $26.67 | 786,200 | — | — | — | — | — |
| 2025-01-28 | $26.55 | $27.98 | $25.79 | $27.04 | 806,900 | — | — | — | — | — |
| 2025-01-27 | $27.81 | $28.40 | $23.34 | $25.99 | 1,543,800 | — | — | — | — | — |
| 2025-01-24 | $26.19 | $29.79 | $25.61 | $28.61 | 2,358,000 | — | — | — | — | — |
| 2025-01-23 | $22.76 | $26.14 | $22.00 | $25.97 | 1,651,200 | — | — | — | — | — |
| 2025-01-22 | $18.81 | $23.73 | $18.80 | $22.64 | 2,896,000 | — | — | — | — | — |
| 2025-01-21 | $17.54 | $19.23 | $17.50 | $18.49 | 800,600 | — | — | — | — | — |
| 2025-01-17 | $17.58 | $17.81 | $17.12 | $17.42 | 483,900 | — | — | — | — | — |
| 2025-01-16 | $17.75 | $18.68 | $16.56 | $17.41 | 1,122,300 | — | — | — | — | — |
| 2025-01-15 | $18.92 | $20.08 | $17.54 | $17.58 | 1,080,300 | — | — | — | — | — |
| 2025-01-14 | $18.74 | $19.36 | $17.84 | $18.10 | 614,900 | — | — | — | — | — |
| 2025-01-13 | $17.49 | $18.73 | $16.98 | $18.57 | 1,027,100 | — | — | — | — | — |
| 2025-01-10 | $17.50 | $18.13 | $16.81 | $17.73 | 517,900 | — | — | — | — | — |
| 2025-01-08 | $17.72 | $18.22 | $16.60 | $17.66 | 829,100 | — | — | — | — | — |
| 2025-01-07 | $19.62 | $19.95 | $17.75 | $17.87 | 730,400 | — | — | — | — | — |
| 2025-01-06 | $19.76 | $20.73 | $19.54 | $19.67 | 531,800 | — | — | — | — | — |
| 2025-01-03 | $18.00 | $19.45 | $17.83 | $19.45 | 413,800 | — | — | — | — | — |
| 2025-01-02 | $17.82 | $18.56 | $17.58 | $17.92 | 506,300 | — | — | — | — | — |
| 2024-12-31 | $18.83 | $18.87 | $17.44 | $17.85 | 728,600 | — | — | — | — | — |
| 2024-12-30 | $19.26 | $19.49 | $18.05 | $18.64 | 545,500 | — | — | — | — | — |
| 2024-12-27 | $19.25 | $20.06 | $18.86 | $19.60 | 363,200 | — | — | — | — | — |
| 2024-12-26 | $18.77 | $19.49 | $18.49 | $19.41 | 371,000 | — | — | — | — | — |
| 2024-12-24 | $18.66 | $18.96 | $18.35 | $18.81 | 289,500 | — | — | — | — | — |
| 2024-12-23 | $18.35 | $19.09 | $17.91 | $18.72 | 628,100 | — | — | — | — | — |
| 2024-12-20 | $16.56 | $19.14 | $16.55 | $18.35 | 3,363,000 | — | — | — | — | — |
| 2024-12-19 | $18.72 | $19.00 | $16.10 | $17.14 | 2,429,300 | — | — | — | — | — |
| 2024-12-18 | $23.86 | $24.50 | $17.88 | $18.09 | 2,779,400 | — | — | — | — | — |
| 2024-12-17 | $23.02 | $24.92 | $22.74 | $23.62 | 894,600 | — | — | — | — | — |
| 2024-12-16 | $22.16 | $23.78 | $21.60 | $22.74 | 1,086,700 | — | — | — | — | — |
| 2024-12-13 | $20.94 | $22.35 | $20.38 | $22.16 | 873,300 | — | — | — | — | — |
| 2024-12-12 | $20.27 | $21.80 | $20.25 | $20.78 | 763,900 | — | — | — | — | — |
| 2024-12-11 | $20.60 | $21.98 | $20.40 | $20.46 | 768,500 | — | — | — | — | — |
| 2024-12-10 | $21.43 | $21.89 | $20.43 | $20.50 | 1,023,500 | — | — | — | — | — |
| 2024-12-09 | $22.00 | $22.64 | $21.14 | $21.82 | 796,300 | — | — | — | — | — |
| 2024-12-06 | $22.76 | $23.44 | $21.31 | $21.62 | 972,700 | — | — | — | — | — |
| 2024-12-05 | $20.32 | $22.85 | $20.23 | $22.41 | 1,539,300 | — | — | — | — | — |
| 2024-12-04 | $19.20 | $20.59 | $19.11 | $20.23 | 1,322,000 | — | — | — | — | — |
| 2024-12-03 | $18.61 | $19.44 | $18.16 | $19.36 | 1,162,600 | — | — | — | — | — |
| 2024-12-02 | $17.50 | $19.77 | $17.50 | $18.73 | 1,382,000 | — | — | — | — | — |
| 2024-11-29 | $17.50 | $17.95 | $17.26 | $17.50 | 265,800 | — | — | — | — | — |
| 2024-11-27 | $17.45 | $18.37 | $17.28 | $17.45 | 760,000 | — | — | — | — | — |
| 2024-11-26 | $17.54 | $17.83 | $17.24 | $17.52 | 843,400 | — | — | — | — | — |
| 2024-11-25 | $16.65 | $17.84 | $16.49 | $17.68 | 1,017,700 | — | — | — | — | — |
| 2024-11-22 | $16.47 | $16.63 | $15.96 | $16.50 | 532,200 | — | — | — | — | — |
| 2024-11-21 | $15.10 | $16.54 | $15.10 | $16.38 | 752,700 | — | — | — | — | — |
| 2024-11-20 | $14.98 | $15.48 | $14.68 | $15.09 | 481,200 | — | — | — | — | — |
| 2024-11-19 | $13.82 | $14.94 | $13.79 | $14.79 | 416,700 | — | — | — | — | — |
| 2024-11-18 | $15.00 | $15.09 | $13.58 | $14.00 | 1,377,500 | — | — | — | — | — |
| 2024-11-15 | $15.91 | $15.91 | $14.42 | $14.80 | 832,500 | — | — | — | — | — |
| 2024-11-14 | $16.00 | $16.43 | $15.60 | $15.81 | 496,800 | — | — | — | — | — |
| 2024-11-13 | $14.85 | $16.66 | $14.81 | $15.92 | 1,258,100 | — | — | — | — | — |
| 2024-11-12 | $15.28 | $15.63 | $14.98 | $15.09 | 671,700 | — | — | — | — | — |
| 2024-11-11 | $14.67 | $15.83 | $14.50 | $15.30 | 870,800 | — | — | — | — | — |
| 2024-11-08 | $14.90 | $14.95 | $14.26 | $14.48 | 450,400 | — | — | — | — | — |
| 2024-11-07 | $13.91 | $15.23 | $13.67 | $14.90 | 744,800 | — | — | — | — | — |
| 2024-11-06 | $13.65 | $14.21 | $13.52 | $13.82 | 483,200 | — | — | — | — | — |
| 2024-11-05 | $14.13 | $14.29 | $13.75 | $13.91 | 364,200 | — | — | — | — | — |
| 2024-11-04 | $13.24 | $14.20 | $13.24 | $13.98 | 443,900 | — | — | — | — | — |
| 2024-11-01 | $13.58 | $14.12 | $13.49 | $13.55 | 579,900 | — | — | — | — | — |
| 2024-10-31 | $13.60 | $13.74 | $13.22 | $13.57 | 417,600 | — | — | — | — | — |
| 2024-10-30 | $12.91 | $13.87 | $12.78 | $13.62 | 651,400 | — | — | — | — | — |
| 2024-10-29 | $12.95 | $13.11 | $12.76 | $12.99 | 263,400 | — | — | — | — | — |
| 2024-10-28 | $13.12 | $13.35 | $12.85 | $12.94 | 522,300 | — | — | — | — | — |
| 2024-10-25 | $13.11 | $13.24 | $12.80 | $13.00 | 328,700 | — | — | — | — | — |
| 2024-10-24 | $13.78 | $13.91 | $12.94 | $12.98 | 485,000 | — | — | — | — | — |
| 2024-10-23 | $13.91 | $14.32 | $13.66 | $13.68 | 501,300 | — | — | — | — | — |
| 2024-10-22 | $14.45 | $14.45 | $13.86 | $14.27 | 339,300 | — | — | — | — | — |
| 2024-10-21 | $14.75 | $14.79 | $14.21 | $14.49 | 346,100 | — | — | — | — | — |
| 2024-10-18 | $14.39 | $14.88 | $13.67 | $14.76 | 585,100 | — | — | — | — | — |
| 2024-10-17 | $14.32 | $14.50 | $13.98 | $14.20 | 475,600 | — | — | — | — | — |
| 2024-10-16 | $13.94 | $14.38 | $13.84 | $14.32 | 619,900 | — | — | — | — | — |
| 2024-10-15 | $13.94 | $14.35 | $13.62 | $14.01 | 488,800 | — | — | — | — | — |
| 2024-10-14 | $14.50 | $14.50 | $13.85 | $13.87 | 686,000 | — | — | — | — | — |
| 2024-10-11 | $13.38 | $14.50 | $13.36 | $14.49 | 1,041,700 | — | — | — | — | — |
| 2024-10-10 | $12.91 | $13.17 | $12.57 | $13.03 | 387,100 | — | — | — | — | — |
| 2024-10-09 | $13.00 | $13.14 | $12.72 | $12.93 | 442,800 | — | — | — | — | — |
| 2024-10-08 | $12.75 | $13.27 | $12.61 | $13.00 | 434,600 | — | — | — | — | — |
| 2024-10-07 | $12.78 | $13.10 | $12.33 | $12.80 | 744,200 | — | — | — | — | — |
| 2024-10-04 | $12.57 | $13.16 | $12.56 | $13.03 | 463,000 | — | — | — | — | — |
| 2024-10-03 | $13.22 | $13.22 | $12.57 | $12.57 | 656,400 | — | — | — | — | — |
| 2024-10-02 | $13.25 | $13.71 | $13.08 | $13.25 | 447,600 | — | — | — | — | — |
| 2024-10-01 | $13.68 | $13.85 | $13.15 | $13.25 | 507,500 | — | — | — | — | — |
| 2024-09-30 | $14.42 | $14.50 | $13.64 | $13.76 | 723,300 | — | — | — | — | — |
| 2024-09-27 | $13.70 | $14.43 | $13.54 | $14.40 | 873,000 | — | — | — | — | — |
| 2024-09-26 | $13.30 | $13.83 | $13.21 | $13.60 | 796,300 | — | — | — | — | — |
| 2024-09-25 | $13.23 | $13.47 | $12.56 | $13.06 | 1,197,700 | — | — | — | — | — |
| 2024-09-24 | $13.03 | $13.71 | $12.99 | $13.24 | 875,400 | — | — | — | — | — |
| 2024-09-23 | $13.95 | $14.10 | $13.02 | $13.04 | 983,600 | — | — | — | — | — |
| 2024-09-20 | $13.81 | $14.01 | $13.69 | $13.95 | 1,642,000 | — | — | — | — | — |
| 2024-09-19 | $14.19 | $14.45 | $13.56 | $13.87 | 710,100 | — | — | — | — | — |
| 2024-09-18 | $14.07 | $14.37 | $13.84 | $13.91 | 585,000 | — | — | — | — | — |
| 2024-09-17 | $14.28 | $14.41 | $13.78 | $14.04 | 758,300 | — | — | — | — | — |
| 2024-09-16 | $14.10 | $14.16 | $13.26 | $14.05 | 1,304,000 | — | — | — | — | — |
| 2024-09-13 | $13.56 | $14.28 | $13.56 | $14.09 | 720,600 | — | — | — | — | — |
| 2024-09-12 | $13.14 | $13.76 | $13.11 | $13.55 | 711,900 | — | — | — | — | — |
| 2024-09-11 | $13.41 | $13.64 | $13.08 | $13.32 | 703,200 | — | — | — | — | — |
| 2024-09-10 | $13.58 | $13.58 | $12.81 | $13.41 | 938,400 | — | — | — | — | — |
| 2024-09-09 | $12.82 | $13.78 | $12.79 | $13.34 | 1,365,800 | — | — | — | — | — |
| 2024-09-06 | $13.47 | $13.64 | $12.56 | $12.69 | 1,314,700 | — | — | — | — | — |
| 2024-09-05 | $13.40 | $13.69 | $12.84 | $13.47 | 1,192,800 | — | — | — | — | — |
| 2024-09-04 | $13.15 | $14.21 | $13.05 | $13.33 | 1,017,600 | — | — | — | — | — |
| 2024-09-03 | $14.00 | $14.28 | $13.16 | $13.26 | 1,522,000 | — | — | — | — | — |
| 2024-08-30 | $14.94 | $14.94 | $12.92 | $14.11 | 2,266,600 | — | — | — | — | — |
| 2024-08-29 | $14.71 | $15.23 | $14.54 | $14.82 | 472,700 | — | — | — | — | — |
| 2024-08-28 | $14.81 | $14.99 | $14.40 | $14.53 | 551,500 | — | — | — | — | — |
| 2024-08-27 | $15.13 | $15.23 | $14.81 | $14.92 | 617,800 | — | — | — | — | — |
| 2024-08-26 | $15.66 | $15.99 | $14.95 | $14.98 | 1,074,000 | — | — | — | — | — |
| 2024-08-23 | $16.58 | $16.90 | $15.25 | $15.41 | 757,400 | — | — | — | — | — |
| 2024-08-22 | $16.62 | $17.49 | $16.31 | $16.54 | 724,900 | — | — | — | — | — |
| 2024-08-21 | $15.90 | $17.02 | $15.56 | $16.92 | 1,089,600 | — | — | — | — | — |
| 2024-08-20 | $16.50 | $17.20 | $15.70 | $16.06 | 717,600 | — | — | — | — | — |
| 2024-08-19 | $16.75 | $16.95 | $15.89 | $16.79 | 717,400 | — | — | — | — | — |
| 2024-08-16 | $15.95 | $16.76 | $15.74 | $16.75 | 353,800 | — | — | — | — | — |
| 2024-08-15 | $15.20 | $16.17 | $15.18 | $15.87 | 656,800 | — | — | — | — | — |
| 2024-08-14 | $17.87 | $17.90 | $15.09 | $15.39 | 1,502,600 | — | — | — | — | — |
| 2024-08-13 | $15.40 | $16.36 | $15.19 | $15.84 | 862,200 | — | — | — | — | — |
| 2024-08-12 | $16.12 | $16.15 | $15.13 | $15.37 | 726,000 | — | — | — | — | — |
| 2024-08-09 | $17.48 | $17.80 | $15.35 | $16.16 | 816,700 | — | — | — | — | — |
| 2024-08-08 | $17.75 | $18.09 | $17.11 | $17.45 | 477,600 | — | — | — | — | — |
| 2024-08-07 | $17.03 | $18.41 | $17.00 | $17.62 | 1,024,200 | — | — | — | — | — |
| 2024-08-06 | $17.21 | $17.88 | $16.90 | $17.05 | 592,600 | — | — | — | — | — |
| 2024-08-05 | $15.48 | $17.64 | $15.40 | $17.14 | 1,107,700 | — | — | — | — | — |
| 2024-08-02 | $16.37 | $16.93 | $15.41 | $16.59 | 879,300 | — | — | — | — | — |
| 2024-08-01 | $15.79 | $16.85 | $15.65 | $16.64 | 895,700 | — | — | — | — | — |
| 2024-07-31 | $15.64 | $15.92 | $15.36 | $15.38 | 852,100 | — | — | — | — | — |
| 2024-07-30 | $15.58 | $16.00 | $15.41 | $15.53 | 453,900 | — | — | — | — | — |
| 2024-07-29 | $16.54 | $16.54 | $15.43 | $15.44 | 805,400 | — | — | — | — | — |
| 2024-07-26 | $16.20 | $16.48 | $15.91 | $16.32 | 637,000 | — | — | — | — | — |
| 2024-07-25 | $15.01 | $16.28 | $14.71 | $15.85 | 872,600 | — | — | — | — | — |
| 2024-07-24 | $15.19 | $15.45 | $14.77 | $14.93 | 1,041,500 | — | — | — | — | — |
| 2024-07-23 | $16.40 | $16.50 | $15.20 | $15.33 | 1,164,800 | — | — | — | — | — |
| 2024-07-22 | $16.58 | $17.00 | $16.10 | $16.13 | 1,076,600 | — | — | — | — | — |
| 2024-07-19 | $17.49 | $17.68 | $15.78 | $16.58 | 1,396,400 | — | — | — | — | — |
| 2024-07-18 | $19.13 | $19.92 | $16.47 | $16.92 | 2,374,700 | — | — | — | — | — |
| 2024-07-17 | $19.44 | $21.47 | $18.87 | $19.82 | 2,615,900 | — | — | — | — | — |
| 2024-07-16 | $15.74 | $19.81 | $15.69 | $19.45 | 3,613,900 | — | — | — | — | — |
| 2024-07-15 | $15.00 | $15.60 | $14.91 | $15.59 | 1,170,500 | — | — | — | — | — |
| 2024-07-12 | $14.78 | $15.07 | $14.52 | $14.81 | 803,700 | — | — | — | — | — |
| 2024-07-11 | $14.01 | $14.70 | $13.64 | $14.57 | 830,500 | — | — | — | — | — |
| 2024-07-10 | $14.03 | $14.50 | $13.75 | $13.90 | 846,400 | — | — | — | — | — |
| 2024-07-09 | $14.70 | $14.77 | $13.41 | $14.02 | 2,185,300 | — | — | — | — | — |
| 2024-07-08 | $15.25 | $15.46 | $14.31 | $14.75 | 1,822,800 | — | — | — | — | — |
| 2024-07-05 | $15.47 | $16.35 | $15.16 | $15.20 | 2,911,000 | — | — | — | — | — |
| 2024-07-03 | $15.05 | $15.58 | $14.20 | $15.49 | 1,952,700 | — | — | — | — | — |
| 2024-07-02 | $15.00 | $15.77 | $14.97 | $15.05 | 1,813,400 | — | — | — | — | — |
| 2024-07-01 | $15.14 | $15.40 | $14.67 | $14.96 | 1,991,600 | — | — | — | — | — |
| 2024-06-28 | $15.22 | $16.42 | $14.57 | $15.37 | 4,399,000 | — | — | — | — | — |
| 2024-06-27 | $16.61 | $16.73 | $15.00 | $15.16 | 4,831,400 | — | — | — | — | — |
| 2024-06-26 | $18.34 | $18.49 | $16.25 | $16.73 | 5,052,300 | — | — | — | — | — |
| 2024-06-25 | $18.63 | $19.00 | $15.19 | $17.00 | 10,373,700 | — | — | — | — | — |
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.