Haleon PLC HLN
+35.5%vs Day 1Spinoff of GSK PLC (GSK) · Classic Spinoff · Spun Jul 22, 2022
Current Stats
Post-Spinoff Performance
| Timeline | |
| Spinoff date | July 22, 2022 |
| Days since spinoff | 1529 days · 1523 trading-day window |
| Structure | Classic Spinoff |
| §355(e) window closes statutory; a tax matters agreement may bar more, and for longer | July 22, 2024 |
| Parent | GSK PLC (GSK) |
| Day-1 reaction | |
| Day 1 open | $7.41 |
| Day 1 return (open→close) | -1.5% |
| Day 1 price (close) | $7.30 |
| Day 1 range | $7.16 – $7.45 +4.1% spread |
| Day 1 low held? | Breached after 3 sessions to -21.9% below |
| Price levels | |
| Post-spin low (closing) | $5.63 on Sep 2, 2022 · 39 days post-spin |
| Current price (Sep 25, 2026) | $9.26 |
| Returns | |
| Return vs Day 1 (close) | +35.5% |
| — range by day 1 entry theoretical bounds | +32.8% to +38.2% |
| Return vs post-spin low (price) | +64.5% |
| Total return vs low incl. dividends since | +75.7% |
| First-quarter return (≈90d) | -16.4% |
| 1-year return | +20.7% |
| 3-year return | +40.1% |
| Annualized return (CAGR) | +7.6% |
| Versus benchmarks | |
| S&P 500 over same window | +107.1% |
| Annualized excess vs S&P | -11.5% |
| Risk & recovery | |
| Max drawdown | -24.8% |
| Days to recover Day 1 | 7 days |
| Shares & ownership | |
| Shares outstanding Dec 31, 2025 | 8,905,305,590 |
| Treasury shares repurchased and held · Dec 31, 2025 | 47,048,058 |
| Held by institutions | 14% insiders 0.0% |
| Share count trend Dec 2024 → Dec 2025 | -2.4% net buyback |
| Volume & liquidity | |
| Traded per day 20-session median | $155M |
| Normal volume baseline | 6,480,550 shares · now 2.59x |
| Day 1 volume | 3.0x normal · first week 2.7x |
| Decay | half in 6 sessions · normal by 6 |
Computed from split-adjusted closing prices. Returns are total return — (end price + dividends received − start price) ÷ start price — with no reinvestment assumed.
Price History
Closing price, split-adjusted, with volume below. The Price line excludes dividends; Price + dividends adds the cash paid out, with no reinvestment assumed. Individual payments are listed in the table below. Source: Yahoo Finance. Data through Sep 26, 2026.
Raw daily price & volume data · dividends marked
| Date | Open | High | Low | Close | Volume | Float | Turnover | Market cap | Dividend | Split |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-09-25 | $9.14 | $9.26 | $9.11 | $9.26 | 22,366,200 | — | 0.25% | $82.46B | — | — |
| 2026-09-24 | $9.28 | $9.35 | $9.20 | $9.22 | 16,840,600 | — | 0.19% | $82.11B | — | — |
| 2026-09-23 | $9.27 | $9.31 | $9.11 | $9.11 | 21,338,600 | — | 0.24% | $81.13B | — | — |
| 2026-09-22 | $9.35 | $9.39 | $9.23 | $9.25 | 29,491,400 | — | 0.33% | $82.37B | — | — |
| 2026-09-21 | $9.26 | $9.38 | $9.23 | $9.36 | 40,721,400 | — | 0.46% | $83.35B | — | — |
| 2026-09-18 | $9.20 | $9.32 | $9.20 | $9.28 | 45,166,400 | — | 0.51% | $82.64B | — | — |
| 2026-09-17 | $9.16 | $9.41 | $9.14 | $9.36 | 39,649,900 | — | 0.45% | $83.35B | — | — |
| 2026-09-16 | $9.25 | $9.31 | $9.20 | $9.21 | 9,313,800 | — | 0.10% | $82.02B | — | — |
| 2026-09-15 | $9.24 | $9.32 | $9.19 | $9.24 | 15,422,800 | — | 0.17% | $82.29B | — | — |
| 2026-09-14 | $9.41 | $9.44 | $9.32 | $9.39 | 13,817,100 | — | 0.16% | $83.62B | — | — |
| 2026-09-11 | $9.20 | $9.22 | $9.10 | $9.19 | 10,035,700 | — | 0.11% | $81.84B | — | — |
| 2026-09-10 | $9.21 | $9.27 | $9.17 | $9.22 | 16,741,000 | — | 0.19% | $82.11B | — | — |
| 2026-09-09 | $9.20 | $9.26 | $9.13 | $9.23 | 18,985,400 | — | 0.21% | $82.20B | — | — |
| 2026-09-08 | $9.35 | $9.36 | $9.19 | $9.25 | 16,769,300 | — | 0.19% | $82.37B | — | — |
| 2026-09-04 | $9.61 | $9.73 | $9.57 | $9.60 | 18,166,300 | — | 0.20% | $85.49B | — | — |
| 2026-09-03 | $9.90 | $9.90 | $9.68 | $9.86 | 16,796,600 | — | 0.19% | $87.81B | — | — |
| 2026-09-02 | $9.95 | $10.02 | $9.91 | $9.91 | 10,528,100 | — | 0.12% | $88.25B | — | — |
| 2026-09-01 | $10.15 | $10.20 | $10.05 | $10.07 | 11,244,000 | — | 0.13% | $89.68B | — | — |
| 2026-08-31 | $10.06 | $10.13 | $10.02 | $10.03 | 8,404,600 | — | 0.09% | $89.32B | — | — |
| 2026-08-28 | $10.04 | $10.11 | $10.03 | $10.11 | 7,906,700 | — | 0.09% | $90.03B | — | — |
| 2026-08-27 | $10.03 | $10.11 | $9.99 | $10.04 | 10,238,200 | — | 0.11% | $89.41B | — | — |
| 2026-08-26 | $10.25 | $10.26 | $10.16 | $10.17 | 5,398,500 | — | 0.06% | $90.57B | — | — |
| 2026-08-25 | $10.09 | $10.19 | $10.05 | $10.18 | 5,581,400 | — | 0.06% | $90.66B | — | — |
| 2026-08-24 | $9.98 | $10.20 | $9.97 | $10.16 | 13,657,400 | — | 0.15% | $90.48B | — | — |
| 2026-08-21 | $9.91 | $10.03 | $9.90 | $10.00 | 8,117,900 | — | 0.09% | $89.05B | — | — |
| 2026-08-20 | $9.82 | $9.93 | $9.80 | $9.87 | 8,078,500 | — | 0.09% | $87.90B | — | — |
| 2026-08-19 | $9.81 | $9.96 | $9.79 | $9.87 | 11,622,400 | — | 0.13% | $87.90B | — | — |
| 2026-08-18 | $9.65 | $9.81 | $9.63 | $9.72 | 9,481,700 | — | 0.11% | $86.56B | — | — |
| 2026-08-17 | $9.64 | $9.66 | $9.56 | $9.58 | 3,896,500 | — | 0.04% | $85.31B | — | — |
| 2026-08-14 | $9.73 | $9.75 | $9.66 | $9.70 | 3,292,200 | — | 0.04% | $86.38B | $0.06 | — |
| 2026-08-13 | $9.82 | $9.85 | $9.74 | $9.80 | 5,420,900 | — | 0.06% | $87.27B | — | — |
| 2026-08-12 | $9.80 | $9.85 | $9.76 | $9.80 | 5,010,500 | — | 0.06% | $87.27B | — | — |
| 2026-08-11 | $9.92 | $10.01 | $9.89 | $9.93 | 8,790,700 | — | 0.10% | $88.43B | — | — |
| 2026-08-10 | $9.89 | $9.95 | $9.80 | $9.93 | 3,518,000 | — | 0.04% | $88.43B | — | — |
| 2026-08-07 | $9.98 | $10.05 | $9.93 | $10.03 | 5,493,400 | — | 0.06% | $89.32B | — | — |
| 2026-08-06 | $10.06 | $10.11 | $9.94 | $10.03 | 6,939,200 | — | 0.08% | $89.32B | — | — |
| 2026-08-05 | $9.94 | $9.97 | $9.79 | $9.95 | 8,633,300 | — | 0.10% | $88.61B | — | — |
| 2026-08-04 | $9.73 | $9.80 | $9.64 | $9.78 | 9,146,900 | — | 0.10% | $87.09B | — | — |
| 2026-08-03 | $9.97 | $10.02 | $9.77 | $9.80 | 13,100,400 | — | 0.15% | $87.27B | — | — |
| 2026-07-31 | $9.93 | $9.94 | $9.83 | $9.87 | 10,997,900 | — | 0.12% | $87.90B | — | — |
| 2026-07-30 | $10.12 | $10.16 | $9.95 | $10.11 | 16,090,100 | — | 0.18% | $90.03B | — | — |
| 2026-07-29 | $10.02 | $10.31 | $9.99 | $10.28 | 28,681,000 | — | 0.32% | $91.55B | — | — |
| 2026-07-28 | $10.16 | $10.31 | $10.16 | $10.27 | 16,914,000 | — | 0.19% | $91.46B | — | — |
| 2026-07-27 | $9.88 | $10.04 | $9.85 | $9.94 | 22,565,500 | — | 0.25% | $88.52B | — | — |
| 2026-07-24 | $9.74 | $9.82 | $9.73 | $9.78 | 11,498,000 | — | 0.13% | $87.09B | — | — |
| 2026-07-23 | $9.68 | $9.73 | $9.62 | $9.71 | 9,034,500 | — | 0.10% | $86.47B | — | — |
| 2026-07-22 | $10.04 | $10.05 | $9.84 | $9.85 | 9,498,000 | — | 0.11% | $87.72B | — | — |
| 2026-07-21 | $10.00 | $10.05 | $9.92 | $9.92 | 10,683,600 | — | 0.12% | $88.34B | — | — |
| 2026-07-20 | $10.05 | $10.10 | $9.98 | $10.04 | 9,764,500 | — | 0.11% | $89.41B | — | — |
| 2026-07-17 | $10.17 | $10.24 | $10.03 | $10.10 | 9,009,400 | — | 0.10% | $89.94B | — | — |
| 2026-07-16 | $9.81 | $10.14 | $9.81 | $10.11 | 12,670,400 | — | 0.14% | $90.03B | — | — |
| 2026-07-15 | $9.61 | $9.81 | $9.60 | $9.75 | 4,054,200 | — | 0.05% | $86.83B | — | — |
| 2026-07-14 | $9.74 | $9.77 | $9.69 | $9.70 | 4,293,300 | — | 0.05% | $86.38B | — | — |
| 2026-07-13 | $9.81 | $9.90 | $9.81 | $9.86 | 6,312,900 | — | 0.07% | $87.81B | — | — |
| 2026-07-10 | $9.72 | $9.78 | $9.68 | $9.76 | 3,940,700 | — | 0.04% | $86.92B | — | — |
| 2026-07-09 | $9.70 | $9.74 | $9.67 | $9.71 | 8,420,700 | — | 0.09% | $86.47B | — | — |
| 2026-07-08 | $9.80 | $9.80 | $9.72 | $9.75 | 6,532,900 | — | 0.07% | $86.83B | — | — |
| 2026-07-07 | $9.91 | $9.95 | $9.80 | $9.84 | 6,379,000 | — | 0.07% | $87.63B | — | — |
| 2026-07-06 | $9.80 | $9.80 | $9.61 | $9.72 | 7,250,300 | — | 0.08% | $86.56B | — | — |
| 2026-07-02 | $9.66 | $9.82 | $9.66 | $9.82 | 9,190,200 | — | 0.10% | $87.45B | — | — |
| 2026-07-01 | $9.38 | $9.47 | $9.35 | $9.40 | 8,392,900 | — | 0.09% | $83.71B | — | — |
| 2026-06-30 | $9.38 | $9.40 | $9.28 | $9.33 | 7,512,700 | — | 0.08% | $83.09B | — | — |
| 2026-06-29 | $9.29 | $9.36 | $9.26 | $9.33 | 9,131,500 | — | 0.10% | $83.09B | — | — |
| 2026-06-26 | $9.26 | $9.31 | $9.22 | $9.24 | 12,468,800 | — | 0.14% | $82.29B | — | — |
| 2026-06-25 | $9.22 | $9.36 | $9.22 | $9.27 | 7,285,400 | — | 0.08% | $82.55B | — | — |
| 2026-06-24 | $9.22 | $9.28 | $9.19 | $9.23 | 9,769,900 | — | 0.11% | $82.20B | — | — |
| 2026-06-23 | $8.92 | $8.98 | $8.87 | $8.95 | 10,873,900 | — | 0.12% | $79.70B | — | — |
| 2026-06-22 | $8.88 | $8.90 | $8.77 | $8.77 | 12,948,200 | — | 0.15% | $78.10B | — | — |
| 2026-06-18 | $8.81 | $8.98 | $8.77 | $8.96 | 18,834,700 | — | 0.21% | $79.79B | — | — |
| 2026-06-17 | $9.06 | $9.07 | $8.82 | $8.87 | 13,514,000 | — | 0.15% | $78.99B | — | — |
| 2026-06-16 | $9.01 | $9.10 | $8.95 | $9.09 | 10,717,400 | — | 0.12% | $80.95B | — | — |
| 2026-06-15 | $9.11 | $9.15 | $9.06 | $9.07 | 10,763,800 | — | 0.12% | $80.77B | — | — |
| 2026-06-12 | $9.12 | $9.15 | $9.05 | $9.13 | 8,102,000 | — | 0.09% | $81.31B | — | — |
| 2026-06-11 | $9.11 | $9.14 | $8.99 | $9.03 | 13,132,500 | — | 0.15% | $80.41B | — | — |
| 2026-06-10 | $9.06 | $9.20 | $9.04 | $9.08 | 13,280,400 | — | 0.15% | $80.86B | — | — |
| 2026-06-09 | $8.96 | $9.13 | $8.94 | $9.12 | 9,333,000 | — | 0.10% | $81.22B | — | — |
| 2026-06-08 | $8.99 | $9.01 | $8.88 | $8.89 | 11,749,100 | — | 0.13% | $79.17B | — | — |
| 2026-06-05 | $9.04 | $9.15 | $9.04 | $9.12 | 10,667,000 | — | 0.12% | $81.22B | — | — |
| 2026-06-04 | $8.96 | $9.01 | $8.86 | $8.96 | 9,519,300 | — | 0.11% | $79.79B | — | — |
| 2026-06-03 | $8.67 | $8.76 | $8.65 | $8.72 | 6,609,600 | — | 0.07% | $77.65B | — | — |
| 2026-06-02 | $8.72 | $8.76 | $8.69 | $8.70 | 6,473,300 | — | 0.07% | $77.48B | — | — |
| 2026-06-01 | $8.95 | $8.97 | $8.81 | $8.84 | 9,428,200 | — | 0.11% | $78.72B | — | — |
| 2026-05-29 | $9.16 | $9.20 | $9.06 | $9.06 | 7,227,100 | — | 0.08% | $80.68B | — | — |
| 2026-05-28 | $9.23 | $9.27 | $9.19 | $9.21 | 5,634,900 | — | 0.06% | $82.02B | — | — |
| 2026-05-27 | $9.30 | $9.38 | $9.28 | $9.32 | 5,558,000 | — | 0.06% | $83.00B | — | — |
| 2026-05-26 | $9.37 | $9.39 | $9.24 | $9.24 | 10,078,400 | — | 0.11% | $82.29B | — | — |
| 2026-05-22 | $9.32 | $9.36 | $9.27 | $9.29 | 6,951,700 | — | 0.08% | $82.73B | — | — |
| 2026-05-21 | $9.28 | $9.35 | $9.21 | $9.32 | 6,427,400 | — | 0.07% | $83.00B | — | — |
| 2026-05-20 | $9.19 | $9.31 | $9.15 | $9.28 | 8,156,200 | — | 0.09% | $82.64B | — | — |
| 2026-05-19 | $9.19 | $9.27 | $9.16 | $9.20 | 6,790,700 | — | 0.08% | $81.93B | — | — |
| 2026-05-18 | $9.08 | $9.19 | $9.07 | $9.17 | 9,041,000 | — | 0.10% | $81.66B | — | — |
| 2026-05-15 | $8.94 | $8.97 | $8.89 | $8.96 | 9,067,600 | — | 0.10% | $79.79B | — | — |
| 2026-05-14 | $9.04 | $9.06 | $8.90 | $8.91 | 6,690,300 | — | 0.08% | $79.35B | — | — |
| 2026-05-13 | $9.01 | $9.09 | $8.98 | $9.02 | 7,932,700 | — | 0.09% | $80.33B | — | — |
| 2026-05-12 | $9.09 | $9.16 | $9.04 | $9.10 | 9,584,400 | — | 0.11% | $81.04B | — | — |
| 2026-05-11 | $9.13 | $9.13 | $8.95 | $8.98 | 12,119,600 | — | 0.14% | $79.97B | — | — |
| 2026-05-08 | $9.17 | $9.18 | $9.07 | $9.11 | 20,071,700 | — | 0.23% | $81.13B | — | — |
| 2026-05-07 | $9.14 | $9.36 | $9.05 | $9.30 | 25,406,800 | — | 0.29% | $82.82B | — | — |
| 2026-05-06 | $9.24 | $9.28 | $9.16 | $9.23 | 9,921,200 | — | 0.11% | $82.20B | — | — |
| 2026-05-05 | $9.13 | $9.24 | $9.09 | $9.17 | 7,903,700 | — | 0.09% | $81.66B | — | — |
| 2026-05-04 | $9.30 | $9.37 | $9.23 | $9.24 | 6,044,800 | — | 0.07% | $82.29B | — | — |
| 2026-05-01 | $9.34 | $9.44 | $9.31 | $9.38 | 7,478,600 | — | 0.08% | $83.53B | — | — |
| 2026-04-30 | $9.32 | $9.37 | $9.23 | $9.24 | 8,797,600 | — | 0.10% | $82.29B | — | — |
| 2026-04-29 | $9.09 | $9.33 | $9.07 | $9.30 | 11,873,100 | — | 0.13% | $82.82B | — | — |
| 2026-04-28 | $9.49 | $9.56 | $9.47 | $9.47 | 7,080,800 | — | 0.08% | $84.33B | — | — |
| 2026-04-27 | $9.56 | $9.60 | $9.49 | $9.49 | 4,625,900 | — | 0.05% | $84.51B | — | — |
| 2026-04-24 | $9.60 | $9.66 | $9.57 | $9.58 | 5,697,400 | — | 0.06% | $85.31B | — | — |
| 2026-04-23 | $9.52 | $9.55 | $9.43 | $9.53 | 6,970,900 | — | 0.08% | $84.87B | — | — |
| 2026-04-22 | $9.46 | $9.48 | $9.35 | $9.36 | 6,458,500 | — | 0.07% | $83.35B | — | — |
| 2026-04-21 | $9.64 | $9.68 | $9.52 | $9.53 | 7,573,000 | — | 0.09% | $84.87B | — | — |
| 2026-04-20 | $9.72 | $9.74 | $9.66 | $9.68 | 4,786,200 | — | 0.05% | $86.20B | — | — |
| 2026-04-17 | $9.76 | $9.83 | $9.73 | $9.75 | 6,878,300 | — | 0.08% | $86.83B | — | — |
| 2026-04-16 | $9.66 | $9.69 | $9.56 | $9.59 | 5,057,900 | — | 0.06% | $85.40B | — | — |
| 2026-04-15 | $9.71 | $9.72 | $9.61 | $9.66 | 14,870,200 | — | 0.17% | $86.03B | — | — |
| 2026-04-14 | $9.74 | $9.80 | $9.70 | $9.70 | 4,552,900 | — | 0.05% | $86.38B | — | — |
| 2026-04-13 | $9.80 | $9.85 | $9.73 | $9.83 | 6,060,600 | — | 0.07% | $87.54B | — | — |
| 2026-04-10 | $9.95 | $9.95 | $9.82 | $9.84 | 4,880,900 | — | 0.05% | $87.63B | $0.13 | — |
| 2026-04-09 | $9.92 | $10.03 | $9.88 | $10.01 | 4,980,400 | — | 0.06% | $89.14B | — | — |
| 2026-04-08 | $10.05 | $10.06 | $9.95 | $9.97 | 7,984,900 | — | 0.09% | $88.79B | — | — |
| 2026-04-07 | $9.91 | $9.92 | $9.81 | $9.88 | 6,008,600 | — | 0.07% | $87.98B | — | — |
| 2026-04-06 | $9.90 | $9.99 | $9.87 | $9.92 | 3,867,900 | — | 0.04% | $88.34B | — | — |
| 2026-04-02 | $9.91 | $10.00 | $9.86 | $9.93 | 4,750,000 | — | 0.05% | $88.43B | — | — |
| 2026-04-01 | $10.03 | $10.06 | $9.95 | $9.97 | 7,667,300 | — | 0.09% | $88.79B | — | — |
| 2026-03-31 | $10.11 | $10.12 | $9.92 | $10.01 | 14,442,300 | — | 0.16% | $89.14B | — | — |
| 2026-03-30 | $9.93 | $10.07 | $9.90 | $10.00 | 9,512,500 | — | 0.11% | $89.05B | — | — |
| 2026-03-27 | $9.79 | $9.87 | $9.76 | $9.80 | 7,255,100 | — | 0.08% | $87.27B | — | — |
| 2026-03-26 | $9.81 | $9.89 | $9.75 | $9.75 | 7,852,800 | — | 0.09% | $86.83B | — | — |
| 2026-03-25 | $9.81 | $9.82 | $9.70 | $9.74 | 8,376,100 | — | 0.09% | $86.74B | — | — |
| 2026-03-24 | $9.71 | $9.77 | $9.65 | $9.70 | 14,770,900 | — | 0.17% | $86.38B | — | — |
| 2026-03-23 | $9.99 | $10.10 | $9.89 | $9.93 | 12,398,400 | — | 0.14% | $88.43B | — | — |
| 2026-03-20 | $10.25 | $10.25 | $10.05 | $10.07 | 7,461,600 | — | 0.08% | $89.68B | — | — |
| 2026-03-19 | $10.24 | $10.29 | $10.18 | $10.23 | 8,623,500 | — | 0.10% | $91.10B | — | — |
| 2026-03-18 | $10.46 | $10.46 | $10.30 | $10.31 | 5,981,200 | — | 0.07% | $91.81B | — | — |
| 2026-03-17 | $10.52 | $10.64 | $10.49 | $10.60 | 8,955,200 | — | 0.10% | $94.40B | — | — |
| 2026-03-16 | $10.35 | $10.47 | $10.33 | $10.46 | 9,404,000 | — | 0.11% | $93.15B | — | — |
| 2026-03-13 | $10.13 | $10.17 | $10.02 | $10.03 | 11,138,200 | — | 0.13% | $89.32B | — | — |
| 2026-03-12 | $10.12 | $10.23 | $10.07 | $10.07 | 9,317,000 | — | 0.10% | $89.68B | — | — |
| 2026-03-11 | $10.12 | $10.12 | $9.98 | $10.00 | 7,846,900 | — | 0.09% | $89.05B | — | — |
| 2026-03-10 | $10.19 | $10.27 | $10.12 | $10.17 | 8,624,400 | — | 0.10% | $90.57B | — | — |
| 2026-03-09 | $10.12 | $10.28 | $10.10 | $10.26 | 9,231,200 | — | 0.10% | $91.37B | — | — |
| 2026-03-06 | $10.10 | $10.28 | $10.08 | $10.28 | 7,663,700 | — | 0.09% | $91.55B | — | — |
| 2026-03-05 | $10.27 | $10.35 | $10.19 | $10.33 | 7,419,000 | — | 0.08% | $91.99B | — | — |
| 2026-03-04 | $10.59 | $10.59 | $10.45 | $10.47 | 7,266,600 | — | 0.08% | $93.24B | — | — |
| 2026-03-03 | $10.54 | $10.64 | $10.43 | $10.61 | 7,555,100 | — | 0.08% | $94.49B | — | — |
| 2026-03-02 | $10.98 | $10.98 | $10.82 | $10.87 | 7,138,100 | — | 0.08% | $96.80B | — | — |
| 2026-02-27 | $11.01 | $11.09 | $10.94 | $11.07 | 5,482,500 | — | 0.06% | $98.58B | — | — |
| 2026-02-26 | $10.74 | $10.82 | $10.68 | $10.76 | 10,608,400 | — | 0.12% | $95.82B | — | — |
| 2026-02-25 | $10.31 | $10.45 | $10.23 | $10.44 | 17,866,800 | — | 0.20% | $92.97B | — | — |
| 2026-02-24 | $11.18 | $11.22 | $10.98 | $11.08 | 12,794,200 | — | 0.14% | $98.67B | — | — |
| 2026-02-23 | $11.06 | $11.22 | $11.02 | $11.08 | 14,017,800 | — | 0.16% | $98.67B | — | — |
| 2026-02-20 | $11.20 | $11.27 | $11.09 | $11.27 | 7,365,900 | — | 0.08% | $100.36B | — | — |
| 2026-02-19 | $11.12 | $11.18 | $11.04 | $11.11 | 12,372,300 | — | 0.14% | $98.94B | — | — |
| 2026-02-18 | $11.24 | $11.28 | $11.18 | $11.22 | 7,247,100 | — | 0.08% | $99.92B | — | — |
| 2026-02-17 | $11.21 | $11.27 | $11.11 | $11.23 | 9,024,400 | — | 0.10% | $100.01B | — | — |
| 2026-02-13 | $11.22 | $11.26 | $11.13 | $11.20 | 8,105,800 | — | 0.09% | $99.74B | — | — |
| 2026-02-12 | $11.11 | $11.22 | $11.07 | $11.16 | 7,813,000 | — | 0.09% | $99.38B | — | — |
| 2026-02-11 | $11.07 | $11.20 | $11.03 | $11.16 | 5,264,600 | — | 0.06% | $99.38B | — | — |
| 2026-02-10 | $10.94 | $11.06 | $10.92 | $11.04 | 5,741,100 | — | 0.06% | $98.31B | — | — |
| 2026-02-09 | $10.92 | $10.95 | $10.77 | $10.88 | 8,291,300 | — | 0.09% | $96.89B | — | — |
| 2026-02-06 | $10.91 | $10.99 | $10.87 | $10.98 | 4,844,400 | — | 0.05% | $97.78B | — | — |
| 2026-02-05 | $10.80 | $10.95 | $10.78 | $10.86 | 10,183,300 | — | 0.11% | $96.71B | — | — |
| 2026-02-04 | $10.87 | $10.93 | $10.76 | $10.78 | 10,393,700 | — | 0.12% | $96.00B | — | — |
| 2026-02-03 | $10.30 | $10.58 | $10.28 | $10.49 | 7,819,200 | — | 0.09% | $93.42B | — | — |
| 2026-02-02 | $10.52 | $10.56 | $10.45 | $10.56 | 5,681,000 | — | 0.06% | $94.04B | — | — |
| 2026-01-30 | $10.43 | $10.48 | $10.37 | $10.47 | 5,993,700 | — | 0.07% | $93.24B | — | — |
| 2026-01-29 | $10.33 | $10.38 | $10.26 | $10.30 | 6,832,700 | — | 0.08% | $91.72B | — | — |
| 2026-01-28 | $10.30 | $10.37 | $10.26 | $10.31 | 6,709,700 | — | 0.08% | $91.81B | — | — |
| 2026-01-27 | $10.51 | $10.57 | $10.40 | $10.42 | 6,836,300 | — | 0.08% | $92.79B | — | — |
| 2026-01-26 | $10.37 | $10.45 | $10.32 | $10.37 | 7,553,600 | — | 0.08% | $92.35B | — | — |
| 2026-01-23 | $10.36 | $10.46 | $10.31 | $10.46 | 8,555,900 | — | 0.10% | $93.15B | — | — |
| 2026-01-22 | $10.21 | $10.35 | $10.20 | $10.33 | 8,721,000 | — | 0.10% | $91.99B | — | — |
| 2026-01-21 | $10.29 | $10.36 | $10.18 | $10.24 | 9,746,100 | — | 0.11% | $91.19B | — | — |
| 2026-01-20 | $9.93 | $10.18 | $9.90 | $10.13 | 9,380,900 | — | 0.11% | $90.21B | — | — |
| 2026-01-16 | $9.83 | $9.86 | $9.74 | $9.83 | 6,653,100 | — | 0.07% | $87.54B | — | — |
| 2026-01-15 | $9.89 | $9.91 | $9.71 | $9.77 | 7,016,500 | — | 0.08% | $87.00B | — | — |
| 2026-01-14 | $9.95 | $10.03 | $9.87 | $9.95 | 7,296,700 | — | 0.08% | $88.61B | — | — |
| 2026-01-13 | $9.80 | $9.85 | $9.72 | $9.82 | 7,584,100 | — | 0.09% | $87.45B | — | — |
| 2026-01-12 | $9.83 | $9.91 | $9.77 | $9.79 | 8,498,200 | — | 0.10% | $87.18B | — | — |
| 2026-01-09 | $9.95 | $9.95 | $9.85 | $9.91 | 10,853,200 | — | 0.12% | $88.25B | — | — |
| 2026-01-08 | $9.95 | $10.07 | $9.93 | $10.04 | 7,676,700 | — | 0.09% | $89.41B | — | — |
| 2026-01-07 | $10.15 | $10.18 | $10.05 | $10.05 | 9,005,500 | — | 0.10% | $89.50B | — | — |
| 2026-01-06 | $10.17 | $10.31 | $10.15 | $10.27 | 14,835,200 | — | 0.17% | $91.46B | — | — |
| 2026-01-05 | $9.97 | $10.13 | $9.88 | $10.11 | 8,754,600 | — | 0.10% | $90.03B | — | — |
| 2026-01-02 | $10.07 | $10.07 | $9.97 | $10.00 | 5,936,500 | — | 0.07% | $89.05B | — | — |
| 2025-12-31 | $10.09 | $10.15 | $10.06 | $10.11 | 4,280,200 | — | 0.05% | $90.03B | — | — |
| 2025-12-30 | $10.07 | $10.13 | $10.06 | $10.08 | 4,395,400 | — | 0.05% | $90.56B | — | — |
| 2025-12-29 | $10.05 | $10.11 | $10.05 | $10.09 | 5,978,000 | — | 0.07% | $90.65B | — | — |
| 2025-12-26 | $10.10 | $10.16 | $10.06 | $10.13 | 3,983,700 | — | 0.04% | $91.01B | — | — |
| 2025-12-24 | $10.06 | $10.15 | $10.03 | $10.10 | 5,502,000 | — | 0.06% | $90.74B | — | — |
| 2025-12-23 | $9.99 | $10.14 | $9.98 | $10.11 | 18,422,000 | — | 0.21% | $90.83B | — | — |
| 2025-12-22 | $9.91 | $9.99 | $9.90 | $9.97 | 7,405,700 | — | 0.08% | $89.57B | — | — |
| 2025-12-19 | $9.84 | $9.97 | $9.82 | $9.90 | 9,339,600 | — | 0.10% | $88.94B | — | — |
| 2025-12-18 | $9.84 | $9.92 | $9.84 | $9.84 | 6,442,700 | — | 0.07% | $88.40B | — | — |
| 2025-12-17 | $9.84 | $9.90 | $9.81 | $9.82 | 12,139,400 | — | 0.14% | $88.22B | — | — |
| 2025-12-16 | $9.79 | $9.88 | $9.68 | $9.85 | 18,703,100 | — | 0.21% | $88.49B | — | — |
| 2025-12-15 | $9.69 | $9.88 | $9.69 | $9.83 | 7,883,500 | — | 0.09% | $88.31B | — | — |
| 2025-12-12 | $9.53 | $9.60 | $9.51 | $9.52 | 7,384,000 | — | 0.08% | $85.53B | — | — |
| 2025-12-11 | $9.49 | $9.65 | $9.49 | $9.59 | 9,607,100 | — | 0.11% | $86.16B | — | — |
| 2025-12-10 | $9.38 | $9.52 | $9.38 | $9.46 | 13,784,300 | — | 0.15% | $84.99B | — | — |
| 2025-12-09 | $9.45 | $9.49 | $9.30 | $9.31 | 12,635,700 | — | 0.14% | $83.64B | — | — |
| 2025-12-08 | $9.46 | $9.51 | $9.39 | $9.40 | 15,626,300 | — | 0.17% | $84.45B | — | — |
| 2025-12-05 | $9.57 | $9.60 | $9.49 | $9.52 | 15,585,500 | — | 0.17% | $85.53B | — | — |
| 2025-12-04 | $9.62 | $9.66 | $9.50 | $9.53 | 11,079,400 | — | 0.12% | $85.62B | — | — |
| 2025-12-03 | $9.70 | $9.77 | $9.51 | $9.51 | 12,247,600 | — | 0.14% | $85.44B | — | — |
| 2025-12-02 | $9.71 | $9.77 | $9.60 | $9.67 | 7,756,700 | — | 0.09% | $86.88B | — | — |
| 2025-12-01 | $9.87 | $9.93 | $9.79 | $9.80 | 9,726,100 | — | 0.11% | $88.04B | — | — |
| 2025-11-28 | $9.73 | $9.79 | $9.69 | $9.78 | 4,565,600 | — | 0.05% | $87.86B | — | — |
| 2025-11-26 | $9.74 | $9.82 | $9.70 | $9.76 | 8,123,900 | — | 0.09% | $87.68B | — | — |
| 2025-11-25 | $9.74 | $9.84 | $9.74 | $9.82 | 7,799,200 | — | 0.09% | $88.22B | — | — |
| 2025-11-24 | $9.78 | $9.83 | $9.65 | $9.67 | 8,378,100 | — | 0.09% | $86.88B | — | — |
| 2025-11-21 | $9.82 | $9.92 | $9.80 | $9.87 | 9,937,300 | — | 0.11% | $88.67B | — | — |
| 2025-11-20 | $9.61 | $9.65 | $9.58 | $9.60 | 10,537,000 | — | 0.12% | $86.25B | — | — |
| 2025-11-19 | $9.63 | $9.66 | $9.49 | $9.51 | 9,700,500 | — | 0.11% | $85.44B | — | — |
| 2025-11-18 | $9.61 | $9.65 | $9.58 | $9.61 | 9,698,800 | — | 0.11% | $86.34B | — | — |
| 2025-11-17 | $9.72 | $9.78 | $9.65 | $9.68 | 9,473,200 | — | 0.11% | $86.97B | — | — |
| 2025-11-14 | $9.78 | $9.79 | $9.57 | $9.59 | 11,501,300 | — | 0.13% | $86.16B | — | — |
| 2025-11-13 | $9.88 | $9.97 | $9.88 | $9.90 | 13,116,900 | — | 0.15% | $88.94B | — | — |
| 2025-11-12 | $9.85 | $9.94 | $9.82 | $9.88 | 6,170,700 | — | 0.07% | $88.76B | — | — |
| 2025-11-11 | $9.78 | $9.91 | $9.78 | $9.85 | 9,624,400 | — | 0.11% | $88.49B | — | — |
| 2025-11-10 | $9.46 | $9.59 | $9.43 | $9.57 | 8,717,100 | — | 0.10% | $85.98B | — | — |
| 2025-11-07 | $9.42 | $9.52 | $9.40 | $9.46 | 7,068,000 | — | 0.08% | $84.99B | — | — |
| 2025-11-06 | $9.35 | $9.44 | $9.31 | $9.41 | 5,872,500 | — | 0.07% | $84.54B | — | — |
| 2025-11-05 | $9.28 | $9.36 | $9.26 | $9.31 | 8,037,200 | — | 0.09% | $83.64B | — | — |
| 2025-11-04 | $9.25 | $9.36 | $9.25 | $9.32 | 8,596,800 | — | 0.10% | $83.73B | — | — |
| 2025-11-03 | $9.45 | $9.49 | $9.34 | $9.38 | 14,950,400 | — | 0.17% | $84.27B | — | — |
| 2025-10-31 | $9.22 | $9.31 | $9.19 | $9.27 | 9,969,900 | — | 0.11% | $83.28B | — | — |
| 2025-10-30 | $9.01 | $9.22 | $9.01 | $9.18 | 12,647,600 | — | 0.14% | $82.47B | — | — |
| 2025-10-29 | $9.15 | $9.16 | $9.02 | $9.05 | 8,526,100 | — | 0.09% | $81.31B | — | — |
| 2025-10-28 | $9.13 | $9.17 | $9.06 | $9.12 | 8,230,100 | — | 0.09% | $81.94B | — | — |
| 2025-10-27 | $9.26 | $9.29 | $9.18 | $9.20 | 10,182,200 | — | 0.11% | $82.65B | — | — |
| 2025-10-24 | $9.35 | $9.35 | $9.24 | $9.25 | 8,984,100 | — | 0.10% | $83.10B | — | — |
| 2025-10-23 | $9.40 | $9.43 | $9.32 | $9.37 | 5,335,800 | — | 0.06% | $84.18B | — | — |
| 2025-10-22 | $9.33 | $9.50 | $9.33 | $9.45 | 7,007,400 | — | 0.08% | $84.90B | — | — |
| 2025-10-21 | $9.38 | $9.40 | $9.30 | $9.33 | 6,546,200 | — | 0.07% | $83.82B | — | — |
| 2025-10-20 | $9.38 | $9.45 | $9.36 | $9.41 | 5,201,600 | — | 0.06% | $84.54B | — | — |
| 2025-10-17 | $9.36 | $9.49 | $9.34 | $9.48 | 8,589,600 | — | 0.10% | $85.17B | — | — |
| 2025-10-16 | $9.22 | $9.32 | $9.16 | $9.20 | 15,181,800 | — | 0.17% | $82.65B | — | — |
| 2025-10-15 | $9.10 | $9.22 | $9.10 | $9.19 | 11,217,600 | — | 0.12% | $82.56B | — | — |
| 2025-10-14 | $9.12 | $9.20 | $9.11 | $9.17 | 8,264,100 | — | 0.09% | $82.38B | — | — |
| 2025-10-13 | $9.04 | $9.10 | $9.02 | $9.08 | 9,281,500 | — | 0.10% | $81.58B | — | — |
| 2025-10-10 | $9.02 | $9.04 | $8.95 | $9.00 | 7,283,000 | — | 0.08% | $80.86B | — | — |
| 2025-10-09 | $9.04 | $9.05 | $8.96 | $9.02 | 9,338,500 | — | 0.10% | $81.04B | — | — |
| 2025-10-08 | $9.05 | $9.11 | $9.01 | $9.04 | 16,010,900 | — | 0.18% | $81.22B | — | — |
| 2025-10-07 | $8.80 | $8.89 | $8.78 | $8.82 | 8,686,000 | — | 0.10% | $79.24B | — | — |
| 2025-10-06 | $8.83 | $8.85 | $8.76 | $8.79 | 8,352,500 | — | 0.09% | $78.97B | — | — |
| 2025-10-03 | $8.86 | $8.98 | $8.84 | $8.95 | 7,887,300 | — | 0.09% | $80.41B | — | — |
| 2025-10-02 | $8.91 | $8.92 | $8.84 | $8.88 | 8,087,000 | — | 0.09% | $79.78B | — | — |
| 2025-10-01 | $9.03 | $9.09 | $8.97 | $9.01 | 9,370,500 | — | 0.10% | $80.95B | — | — |
| 2025-09-30 | $8.87 | $9.00 | $8.87 | $8.97 | 11,227,700 | — | 0.12% | $80.59B | — | — |
| 2025-09-29 | $8.87 | $8.90 | $8.81 | $8.84 | 8,941,800 | — | 0.10% | $79.42B | — | — |
| 2025-09-26 | $8.78 | $8.86 | $8.77 | $8.82 | 12,333,900 | — | 0.14% | $79.24B | — | — |
| 2025-09-25 | $8.84 | $8.85 | $8.71 | $8.72 | 8,173,000 | — | 0.09% | $78.34B | — | — |
| 2025-09-24 | $8.90 | $8.95 | $8.86 | $8.87 | 6,460,700 | — | 0.07% | $79.69B | — | — |
| 2025-09-23 | $9.02 | $9.05 | $8.92 | $8.93 | 6,364,300 | — | 0.07% | $80.23B | — | — |
| 2025-09-22 | $9.07 | $9.09 | $9.00 | $9.00 | 9,768,200 | — | 0.11% | $80.86B | — | — |
| 2025-09-19 | $9.25 | $9.27 | $9.14 | $9.16 | 9,669,100 | — | 0.11% | $82.29B | — | — |
| 2025-09-18 | $9.27 | $9.30 | $9.23 | $9.24 | 11,513,400 | — | 0.13% | $83.01B | — | — |
| 2025-09-17 | $9.34 | $9.46 | $9.33 | $9.40 | 10,843,600 | — | 0.12% | $84.45B | — | — |
| 2025-09-16 | $9.35 | $9.44 | $9.26 | $9.28 | 14,514,800 | — | 0.16% | $83.37B | — | — |
| 2025-09-15 | $9.69 | $9.73 | $9.66 | $9.68 | 7,189,500 | — | 0.08% | $86.97B | — | — |
| 2025-09-12 | $9.85 | $9.92 | $9.79 | $9.81 | 7,825,900 | — | 0.09% | $88.13B | — | — |
| 2025-09-11 | $9.79 | $9.90 | $9.77 | $9.87 | 5,849,900 | — | 0.07% | $88.67B | — | — |
| 2025-09-10 | $9.93 | $9.93 | $9.80 | $9.83 | 8,437,900 | — | 0.09% | $88.31B | — | — |
| 2025-09-09 | $9.75 | $9.78 | $9.72 | $9.75 | 6,155,100 | — | 0.07% | $87.60B | — | — |
| 2025-09-08 | $9.80 | $9.80 | $9.68 | $9.74 | 8,705,800 | — | 0.10% | $87.51B | — | — |
| 2025-09-05 | $9.84 | $9.92 | $9.67 | $9.80 | 14,727,700 | — | 0.16% | $88.04B | — | — |
| 2025-09-04 | $9.94 | $9.95 | $9.83 | $9.84 | 6,418,200 | — | 0.07% | $88.40B | — | — |
| 2025-09-03 | $9.79 | $9.95 | $9.78 | $9.89 | 9,952,600 | — | 0.11% | $88.85B | — | — |
| 2025-09-02 | $9.72 | $9.80 | $9.68 | $9.76 | 10,851,900 | — | 0.12% | $87.68B | — | — |
| 2025-08-29 | $9.73 | $9.81 | $9.72 | $9.80 | 8,278,000 | — | 0.09% | $88.04B | — | — |
| 2025-08-28 | $9.74 | $9.76 | $9.67 | $9.69 | 6,747,000 | — | 0.08% | $87.06B | — | — |
| 2025-08-27 | $9.64 | $9.75 | $9.64 | $9.71 | 7,271,100 | — | 0.08% | $87.24B | — | — |
| 2025-08-26 | $9.67 | $9.67 | $9.55 | $9.63 | 9,200,500 | — | 0.10% | $86.52B | — | — |
| 2025-08-25 | $9.76 | $9.82 | $9.66 | $9.68 | 4,278,700 | — | 0.05% | $86.97B | — | — |
| 2025-08-22 | $9.87 | $9.92 | $9.80 | $9.82 | 13,072,800 | — | 0.15% | $88.22B | — | — |
| 2025-08-21 | $9.83 | $9.87 | $9.80 | $9.81 | 5,051,200 | — | 0.06% | $88.13B | — | — |
| 2025-08-20 | $9.84 | $9.94 | $9.83 | $9.91 | 7,950,400 | — | 0.09% | $89.03B | — | — |
| 2025-08-19 | $9.67 | $9.77 | $9.66 | $9.74 | 7,569,800 | — | 0.08% | $87.51B | — | — |
| 2025-08-18 | $9.64 | $9.75 | $9.64 | $9.68 | 7,477,800 | — | 0.08% | $86.97B | — | — |
| 2025-08-15 | $9.63 | $9.67 | $9.60 | $9.65 | 7,875,900 | — | 0.09% | $86.70B | $0.06 | — |
| 2025-08-14 | $9.74 | $9.76 | $9.68 | $9.70 | 6,544,900 | — | 0.07% | $87.15B | — | — |
| 2025-08-13 | $9.63 | $9.73 | $9.60 | $9.69 | 9,298,700 | — | 0.10% | $87.06B | — | — |
| 2025-08-12 | $9.54 | $9.59 | $9.49 | $9.58 | 8,417,000 | — | 0.09% | $86.07B | — | — |
| 2025-08-11 | $9.48 | $9.51 | $9.42 | $9.47 | 6,518,800 | — | 0.07% | $85.08B | — | — |
| 2025-08-08 | $9.49 | $9.54 | $9.47 | $9.54 | 8,383,000 | — | 0.09% | $85.71B | — | — |
| 2025-08-07 | $9.44 | $9.51 | $9.40 | $9.46 | 15,730,400 | — | 0.18% | $84.99B | — | — |
| 2025-08-06 | $9.28 | $9.30 | $9.23 | $9.25 | 6,910,400 | — | 0.08% | $83.10B | — | — |
| 2025-08-05 | $9.29 | $9.34 | $9.24 | $9.29 | 9,372,900 | — | 0.10% | $83.46B | — | — |
| 2025-08-04 | $9.52 | $9.54 | $9.44 | $9.51 | 9,333,000 | — | 0.10% | $85.44B | — | — |
| 2025-08-01 | $9.70 | $9.76 | $9.62 | $9.66 | 16,930,500 | — | 0.19% | $86.79B | — | — |
| 2025-07-31 | $9.47 | $9.57 | $9.40 | $9.43 | 15,860,300 | — | 0.18% | $84.72B | — | — |
| 2025-07-30 | $9.76 | $9.79 | $9.62 | $9.64 | 12,478,700 | — | 0.14% | $86.61B | — | — |
| 2025-07-29 | $9.82 | $9.85 | $9.74 | $9.81 | 10,563,700 | — | 0.12% | $88.13B | — | — |
| 2025-07-28 | $9.77 | $9.80 | $9.67 | $9.70 | 8,763,100 | — | 0.10% | $87.15B | — | — |
| 2025-07-25 | $9.79 | $9.88 | $9.78 | $9.88 | 9,878,200 | — | 0.11% | $88.76B | — | — |
| 2025-07-24 | $9.92 | $9.97 | $9.82 | $9.85 | 15,610,800 | — | 0.17% | $88.49B | — | — |
| 2025-07-23 | $9.73 | $9.78 | $9.70 | $9.75 | 14,670,000 | — | 0.16% | $87.60B | — | — |
| 2025-07-22 | $9.53 | $9.65 | $9.52 | $9.65 | 12,341,100 | — | 0.14% | $86.70B | — | — |
| 2025-07-21 | $9.58 | $9.60 | $9.50 | $9.53 | 14,154,300 | — | 0.16% | $85.62B | — | — |
| 2025-07-18 | $9.69 | $9.71 | $9.56 | $9.60 | 9,286,500 | — | 0.10% | $86.25B | — | — |
| 2025-07-17 | $9.61 | $9.67 | $9.54 | $9.59 | 15,777,400 | — | 0.18% | $86.16B | — | — |
| 2025-07-16 | $9.73 | $9.77 | $9.67 | $9.69 | 11,253,200 | — | 0.13% | $87.06B | — | — |
| 2025-07-15 | $9.85 | $9.86 | $9.72 | $9.73 | 9,177,400 | — | 0.10% | $87.42B | — | — |
| 2025-07-14 | $9.92 | $9.98 | $9.88 | $9.90 | 14,314,400 | — | 0.16% | $88.94B | — | — |
| 2025-07-11 | $10.02 | $10.03 | $9.93 | $9.96 | 10,109,300 | — | 0.11% | $89.48B | — | — |
| 2025-07-10 | $10.09 | $10.15 | $10.07 | $10.11 | 11,164,700 | — | 0.12% | $90.83B | — | — |
| 2025-07-09 | $10.09 | $10.14 | $10.01 | $10.05 | 8,424,000 | — | 0.09% | $90.29B | — | — |
| 2025-07-08 | $10.02 | $10.14 | $10.02 | $10.05 | 12,784,200 | — | 0.14% | $90.29B | — | — |
| 2025-07-07 | $10.20 | $10.25 | $10.13 | $10.15 | 13,896,500 | — | 0.15% | $91.19B | — | — |
| 2025-07-03 | $10.26 | $10.29 | $10.21 | $10.25 | 8,423,000 | — | 0.09% | $92.09B | — | — |
| 2025-07-02 | $10.25 | $10.28 | $10.19 | $10.26 | 16,392,900 | — | 0.18% | $92.18B | — | — |
| 2025-07-01 | $10.31 | $10.43 | $10.31 | $10.35 | 17,868,900 | — | 0.20% | $92.99B | — | — |
| 2025-06-30 | $10.34 | $10.43 | $10.33 | $10.37 | 16,496,000 | — | 0.18% | $93.17B | — | — |
| 2025-06-27 | $10.42 | $10.45 | $10.34 | $10.38 | 11,342,100 | — | 0.12% | $94.69B | — | — |
| 2025-06-26 | $10.50 | $10.51 | $10.37 | $10.42 | 12,706,600 | — | 0.14% | $95.05B | — | — |
| 2025-06-25 | $10.44 | $10.55 | $10.40 | $10.50 | 16,231,200 | — | 0.18% | $95.78B | — | — |
| 2025-06-24 | $10.59 | $10.61 | $10.45 | $10.49 | 14,970,700 | — | 0.16% | $95.69B | — | — |
| 2025-06-23 | $10.45 | $10.49 | $10.40 | $10.49 | 12,641,000 | — | 0.14% | $95.69B | — | — |
| 2025-06-20 | $10.52 | $10.53 | $10.39 | $10.41 | 14,895,900 | — | 0.16% | $94.96B | — | — |
| 2025-06-18 | $10.53 | $10.54 | $10.43 | $10.45 | 17,258,400 | — | 0.19% | $95.32B | — | — |
| 2025-06-17 | $10.64 | $10.65 | $10.48 | $10.50 | 13,128,400 | — | 0.14% | $95.78B | — | — |
| 2025-06-16 | $10.74 | $10.84 | $10.71 | $10.72 | 15,296,200 | — | 0.17% | $97.79B | — | — |
| 2025-06-13 | $10.87 | $10.93 | $10.85 | $10.87 | 10,805,500 | — | 0.12% | $99.16B | — | — |
| 2025-06-12 | $10.96 | $11.04 | $10.94 | $11.01 | 14,936,700 | — | 0.16% | $100.43B | — | — |
| 2025-06-11 | $10.90 | $10.98 | $10.90 | $10.91 | 12,966,100 | — | 0.14% | $99.52B | — | — |
| 2025-06-10 | $10.86 | $10.90 | $10.84 | $10.89 | 11,481,600 | — | 0.13% | $99.34B | — | — |
| 2025-06-09 | $10.98 | $10.99 | $10.86 | $10.88 | 16,195,300 | — | 0.18% | $99.25B | — | — |
| 2025-06-06 | $11.00 | $11.13 | $11.00 | $11.07 | 13,897,100 | — | 0.15% | $100.98B | — | — |
| 2025-06-05 | $11.13 | $11.16 | $11.07 | $11.12 | 13,674,300 | — | 0.15% | $101.44B | — | — |
| 2025-06-04 | $10.91 | $11.05 | $10.90 | $10.93 | 14,900,700 | — | 0.16% | $99.70B | — | — |
| 2025-06-03 | $11.27 | $11.30 | $11.00 | $11.05 | 22,968,200 | — | 0.25% | $100.80B | — | — |
| 2025-06-02 | $11.31 | $11.42 | $11.29 | $11.41 | 14,848,100 | — | 0.16% | $104.08B | — | — |
| 2025-05-30 | $11.35 | $11.40 | $11.28 | $11.35 | 24,805,000 | — | 0.27% | $103.53B | — | — |
| 2025-05-29 | $11.28 | $11.36 | $11.25 | $11.33 | 19,219,100 | — | 0.21% | $103.35B | — | — |
| 2025-05-28 | $11.23 | $11.29 | $11.21 | $11.25 | 19,414,000 | — | 0.21% | $102.62B | — | — |
| 2025-05-27 | $11.30 | $11.35 | $11.20 | $11.23 | 15,185,700 | — | 0.17% | $102.44B | — | — |
| 2025-05-23 | $11.12 | $11.19 | $11.05 | $11.14 | 20,774,100 | — | 0.23% | $101.62B | — | — |
| 2025-05-22 | $11.06 | $11.11 | $11.01 | $11.06 | 20,761,300 | — | 0.23% | $100.89B | — | — |
| 2025-05-21 | $11.07 | $11.15 | $11.06 | $11.10 | 21,467,600 | — | 0.24% | $101.25B | — | — |
| 2025-05-20 | $10.92 | $11.05 | $10.92 | $11.02 | 22,805,200 | — | 0.25% | $100.52B | — | — |
| 2025-05-19 | $10.81 | $10.90 | $10.80 | $10.88 | 13,701,800 | — | 0.15% | $99.25B | — | — |
| 2025-05-16 | $10.67 | $10.80 | $10.67 | $10.80 | 16,900,200 | — | 0.19% | $98.52B | — | — |
| 2025-05-15 | $10.54 | $10.70 | $10.52 | $10.67 | 27,300,900 | — | 0.30% | $97.33B | — | — |
| 2025-05-14 | $10.57 | $10.60 | $10.39 | $10.40 | 26,034,300 | — | 0.29% | $94.87B | — | — |
| 2025-05-13 | $10.54 | $10.57 | $10.42 | $10.45 | 18,049,900 | — | 0.20% | $95.32B | — | — |
| 2025-05-12 | $10.71 | $10.74 | $10.61 | $10.71 | 22,897,500 | — | 0.25% | $97.70B | — | — |
| 2025-05-09 | $10.80 | $10.84 | $10.73 | $10.74 | 17,704,900 | — | 0.19% | $97.97B | — | — |
| 2025-05-08 | $10.76 | $10.76 | $10.57 | $10.57 | 19,269,500 | — | 0.21% | $96.42B | — | — |
| 2025-05-07 | $10.75 | $10.85 | $10.72 | $10.76 | 19,358,900 | — | 0.21% | $98.15B | — | — |
| 2025-05-06 | $10.73 | $10.77 | $10.65 | $10.67 | 14,964,000 | — | 0.16% | $97.33B | — | — |
| 2025-05-05 | $10.67 | $10.68 | $10.58 | $10.63 | 7,249,900 | — | 0.08% | $96.97B | — | — |
| 2025-05-02 | $10.81 | $10.85 | $10.63 | $10.70 | 20,874,200 | — | 0.23% | $97.60B | — | — |
| 2025-05-01 | $10.40 | $10.46 | $10.29 | $10.33 | 14,685,100 | — | 0.16% | $94.23B | — | — |
| 2025-04-30 | $10.13 | $10.17 | $9.99 | $10.15 | 17,713,000 | — | 0.19% | $92.59B | — | — |
| 2025-04-29 | $10.24 | $10.31 | $10.18 | $10.28 | 14,455,900 | — | 0.16% | $93.77B | — | — |
| 2025-04-28 | $10.21 | $10.24 | $10.17 | $10.23 | 14,164,900 | — | 0.16% | $93.32B | — | — |
| 2025-04-25 | $10.20 | $10.23 | $10.15 | $10.18 | 14,553,100 | — | 0.16% | $92.86B | $0.12 | — |
| 2025-04-24 | $10.28 | $10.34 | $10.23 | $10.31 | 16,112,000 | — | 0.18% | $94.05B | — | — |
| 2025-04-23 | $10.21 | $10.29 | $10.14 | $10.23 | 12,045,000 | — | 0.13% | $93.32B | — | — |
| 2025-04-22 | $10.35 | $10.52 | $10.35 | $10.45 | 17,040,400 | — | 0.19% | $95.32B | — | — |
| 2025-04-21 | $10.21 | $10.30 | $10.11 | $10.19 | 9,046,200 | — | 0.10% | $92.95B | — | — |
| 2025-04-17 | $10.16 | $10.31 | $10.16 | $10.22 | 16,644,900 | — | 0.18% | $93.23B | — | — |
| 2025-04-16 | $10.23 | $10.28 | $10.12 | $10.16 | 12,489,100 | — | 0.14% | $92.68B | — | — |
| 2025-04-15 | $10.12 | $10.20 | $10.09 | $10.12 | 15,104,600 | — | 0.17% | $92.31B | — | — |
| 2025-04-14 | $9.95 | $10.15 | $9.94 | $10.11 | 15,025,200 | — | 0.16% | $92.22B | — | — |
| 2025-04-11 | $9.85 | $10.06 | $9.82 | $10.06 | 16,215,300 | — | 0.18% | $91.77B | — | — |
| 2025-04-10 | $9.58 | $9.71 | $9.41 | $9.63 | 20,520,100 | — | 0.22% | $87.84B | — | — |
| 2025-04-09 | $9.20 | $9.73 | $9.18 | $9.65 | 25,615,700 | — | 0.28% | $88.03B | — | — |
| 2025-04-08 | $9.61 | $9.62 | $9.27 | $9.35 | 20,279,400 | — | 0.22% | $85.29B | — | — |
| 2025-04-07 | $9.42 | $9.64 | $9.18 | $9.27 | 21,371,100 | — | 0.23% | $84.56B | — | — |
| 2025-04-04 | $10.25 | $10.27 | $9.84 | $9.89 | 14,576,500 | — | 0.16% | $90.22B | — | — |
| 2025-04-03 | $10.55 | $10.57 | $10.43 | $10.45 | 13,010,000 | — | 0.14% | $95.32B | — | — |
| 2025-04-02 | $10.15 | $10.18 | $10.10 | $10.16 | 7,633,000 | — | 0.08% | $92.68B | — | — |
| 2025-04-01 | $10.28 | $10.28 | $10.16 | $10.18 | 11,476,300 | — | 0.13% | $92.86B | — | — |
| 2025-03-31 | $10.26 | $10.33 | $10.20 | $10.29 | 11,537,300 | — | 0.13% | $93.86B | — | — |
| 2025-03-28 | $10.25 | $10.31 | $10.21 | $10.24 | 9,184,900 | — | 0.10% | $93.41B | — | — |
| 2025-03-27 | $10.07 | $10.13 | $10.04 | $10.12 | 8,983,700 | — | 0.10% | $92.31B | — | — |
| 2025-03-26 | $9.96 | $10.06 | $9.93 | $10.05 | 9,227,800 | — | 0.10% | $91.68B | — | — |
| 2025-03-25 | $10.20 | $10.22 | $10.02 | $10.04 | 6,444,100 | — | 0.07% | $91.58B | — | — |
| 2025-03-24 | $10.16 | $10.19 | $10.06 | $10.14 | 8,204,500 | — | 0.09% | $92.50B | — | — |
| 2025-03-21 | $10.29 | $10.36 | $10.26 | $10.28 | 9,109,200 | — | 0.10% | $93.77B | — | — |
| 2025-03-20 | $10.37 | $10.41 | $10.32 | $10.39 | 10,396,700 | — | 0.11% | $94.78B | — | — |
| 2025-03-19 | $10.31 | $10.41 | $10.27 | $10.37 | 16,810,700 | — | 0.18% | $94.59B | — | — |
| 2025-03-18 | $10.24 | $10.42 | $10.01 | $10.29 | 18,812,200 | — | 0.21% | $93.86B | — | — |
| 2025-03-17 | $10.27 | $10.38 | $10.25 | $10.31 | 8,499,500 | — | 0.09% | $94.05B | — | — |
| 2025-03-14 | $10.14 | $10.19 | $10.12 | $10.15 | 8,296,100 | — | 0.09% | $92.59B | — | — |
| 2025-03-13 | $10.08 | $10.21 | $10.07 | $10.19 | 12,299,000 | — | 0.13% | $92.95B | — | — |
| 2025-03-12 | $10.26 | $10.33 | $10.18 | $10.19 | 9,072,900 | — | 0.10% | $92.95B | — | — |
| 2025-03-11 | $10.51 | $10.52 | $10.35 | $10.39 | 13,570,500 | — | 0.15% | $94.78B | — | — |
| 2025-03-10 | $10.43 | $10.46 | $10.27 | $10.37 | 7,834,700 | — | 0.09% | $94.59B | — | — |
| 2025-03-07 | $10.40 | $10.53 | $10.38 | $10.45 | 11,000,100 | — | 0.12% | $95.32B | — | — |
| 2025-03-06 | $10.40 | $10.46 | $10.32 | $10.39 | 11,175,200 | — | 0.12% | $94.78B | — | — |
| 2025-03-05 | $10.50 | $10.62 | $10.46 | $10.54 | 8,096,400 | — | 0.09% | $96.14B | — | — |
| 2025-03-04 | $10.72 | $10.79 | $10.64 | $10.67 | 9,781,900 | — | 0.11% | $97.33B | — | — |
| 2025-03-03 | $10.47 | $10.64 | $10.47 | $10.58 | 7,780,100 | — | 0.09% | $96.51B | — | — |
| 2025-02-28 | $10.20 | $10.23 | $10.05 | $10.18 | 13,704,800 | — | 0.15% | $92.86B | — | — |
| 2025-02-27 | $9.76 | $9.84 | $9.66 | $9.79 | 9,677,200 | — | 0.11% | $89.30B | — | — |
| 2025-02-26 | $10.19 | $10.26 | $10.15 | $10.20 | 9,593,100 | — | 0.11% | $93.04B | — | — |
| 2025-02-25 | $10.18 | $10.22 | $10.12 | $10.15 | 10,308,100 | — | 0.11% | $92.59B | — | — |
| 2025-02-24 | $10.08 | $10.16 | $10.06 | $10.15 | 9,075,800 | — | 0.10% | $92.59B | — | — |
| 2025-02-21 | $9.99 | $10.09 | $9.97 | $10.08 | 8,911,200 | — | 0.10% | $91.95B | — | — |
| 2025-02-20 | $9.91 | $9.95 | $9.86 | $9.90 | 6,870,900 | — | 0.08% | $90.31B | — | — |
| 2025-02-19 | $9.94 | $9.98 | $9.91 | $9.98 | 4,583,000 | — | 0.05% | $91.04B | — | — |
| 2025-02-18 | $10.02 | $10.06 | $9.93 | $9.99 | 9,754,500 | — | 0.11% | $91.13B | — | — |
| 2025-02-14 | $9.88 | $9.88 | $9.70 | $9.71 | 5,836,800 | — | 0.06% | $88.57B | — | — |
| 2025-02-13 | $9.80 | $9.96 | $9.78 | $9.95 | 7,454,800 | — | 0.08% | $90.76B | — | — |
| 2025-02-12 | $9.77 | $9.88 | $9.71 | $9.86 | 4,946,700 | — | 0.05% | $89.94B | — | — |
| 2025-02-11 | $9.82 | $9.88 | $9.81 | $9.85 | 6,683,300 | — | 0.07% | $89.85B | — | — |
| 2025-02-10 | $9.65 | $9.73 | $9.65 | $9.68 | 7,468,400 | — | 0.08% | $88.30B | — | — |
| 2025-02-07 | $9.54 | $9.58 | $9.52 | $9.55 | 7,830,200 | — | 0.09% | $87.11B | — | — |
| 2025-02-06 | $9.55 | $9.57 | $9.48 | $9.51 | 11,206,900 | — | 0.12% | $86.75B | — | — |
| 2025-02-05 | $9.63 | $9.68 | $9.57 | $9.63 | 8,590,400 | — | 0.09% | $87.84B | — | — |
| 2025-02-04 | $9.50 | $9.55 | $9.45 | $9.52 | 13,031,900 | — | 0.14% | $86.84B | — | — |
| 2025-02-03 | $9.38 | $9.50 | $9.35 | $9.48 | 10,276,800 | — | 0.11% | $86.48B | — | — |
| 2025-01-31 | $9.37 | $9.50 | $9.30 | $9.47 | 15,365,700 | — | 0.17% | $86.38B | — | — |
| 2025-01-30 | $9.47 | $9.62 | $9.42 | $9.57 | 16,259,500 | — | 0.18% | $87.30B | — | — |
| 2025-01-29 | $9.45 | $9.55 | $9.42 | $9.53 | 14,822,400 | — | 0.16% | $86.93B | — | — |
| 2025-01-28 | $9.58 | $9.59 | $9.50 | $9.54 | 10,824,900 | — | 0.12% | $87.02B | — | — |
| 2025-01-27 | $9.52 | $9.60 | $9.47 | $9.58 | 11,053,200 | — | 0.12% | $87.39B | — | — |
| 2025-01-24 | $9.39 | $9.43 | $9.38 | $9.39 | 5,991,700 | — | 0.07% | $85.65B | — | — |
| 2025-01-23 | $9.32 | $9.41 | $9.31 | $9.39 | 8,791,900 | — | 0.10% | $85.65B | — | — |
| 2025-01-22 | $9.27 | $9.30 | $9.22 | $9.22 | 11,060,800 | — | 0.12% | $84.10B | — | — |
| 2025-01-21 | $9.20 | $9.25 | $9.16 | $9.24 | 9,836,900 | — | 0.11% | $84.29B | — | — |
| 2025-01-17 | $9.19 | $9.32 | $9.19 | $9.24 | 21,227,300 | — | 0.23% | $84.29B | — | — |
| 2025-01-16 | $9.11 | $9.24 | $9.10 | $9.19 | 18,202,300 | — | 0.20% | $83.83B | — | — |
| 2025-01-15 | $9.20 | $9.20 | $9.08 | $9.11 | 18,200,200 | — | 0.20% | $83.10B | — | — |
| 2025-01-14 | $9.09 | $9.10 | $8.86 | $9.01 | 20,805,300 | — | 0.23% | $82.19B | — | — |
| 2025-01-13 | $9.07 | $9.12 | $9.02 | $9.10 | 8,323,400 | — | 0.09% | $83.01B | — | — |
| 2025-01-10 | $9.22 | $9.26 | $9.10 | $9.10 | 13,143,700 | — | 0.14% | $83.01B | — | — |
| 2025-01-08 | $9.45 | $9.52 | $9.38 | $9.49 | 11,082,700 | — | 0.12% | $86.57B | — | — |
| 2025-01-07 | $9.49 | $9.56 | $9.46 | $9.46 | 8,542,600 | — | 0.09% | $86.29B | — | — |
| 2025-01-06 | $9.51 | $9.55 | $9.44 | $9.45 | 8,521,800 | — | 0.09% | $86.20B | — | — |
| 2025-01-03 | $9.49 | $9.51 | $9.44 | $9.46 | 4,644,000 | — | 0.05% | $86.29B | — | — |
| 2025-01-02 | $9.52 | $9.55 | $9.44 | $9.44 | 4,784,100 | — | 0.05% | $86.11B | — | — |
| 2024-12-31 | $9.53 | $9.61 | $9.52 | $9.54 | 3,512,000 | — | 0.04% | $87.02B | — | — |
| 2024-12-30 | $9.55 | $9.56 | $9.43 | $9.51 | 6,218,100 | — | — | — | — | — |
| 2024-12-27 | $9.61 | $9.67 | $9.60 | $9.64 | 4,724,200 | — | — | — | — | — |
| 2024-12-26 | $9.70 | $9.77 | $9.68 | $9.74 | 3,918,700 | — | — | — | — | — |
| 2024-12-24 | $9.73 | $9.77 | $9.70 | $9.74 | 1,211,700 | — | — | — | — | — |
| 2024-12-23 | $9.74 | $9.74 | $9.63 | $9.72 | 5,489,200 | — | — | — | — | — |
| 2024-12-20 | $9.60 | $9.77 | $9.60 | $9.69 | 5,796,100 | — | — | — | — | — |
| 2024-12-19 | $9.69 | $9.73 | $9.62 | $9.70 | 7,202,100 | — | — | — | — | — |
| 2024-12-18 | $9.89 | $9.91 | $9.70 | $9.71 | 6,176,500 | — | — | — | — | — |
| 2024-12-17 | $9.87 | $9.95 | $9.87 | $9.91 | 10,382,100 | — | — | — | — | — |
| 2024-12-16 | $9.72 | $9.85 | $9.70 | $9.72 | 8,417,500 | — | — | — | — | — |
| 2024-12-13 | $9.83 | $9.84 | $9.72 | $9.76 | 11,526,300 | — | — | — | — | — |
| 2024-12-12 | $9.78 | $9.84 | $9.72 | $9.73 | 10,505,200 | — | — | — | — | — |
| 2024-12-11 | $9.73 | $9.86 | $9.72 | $9.77 | 10,633,900 | — | — | — | — | — |
| 2024-12-10 | $9.64 | $9.71 | $9.60 | $9.67 | 6,431,300 | — | — | — | — | — |
| 2024-12-09 | $9.57 | $9.70 | $9.53 | $9.64 | 8,617,500 | — | — | — | — | — |
| 2024-12-06 | $9.73 | $9.75 | $9.66 | $9.67 | 5,604,300 | — | — | — | — | — |
| 2024-12-05 | $9.74 | $9.77 | $9.71 | $9.73 | 5,937,200 | — | — | — | — | — |
| 2024-12-04 | $9.71 | $9.76 | $9.68 | $9.69 | 6,067,600 | — | — | — | — | — |
| 2024-12-03 | $9.74 | $9.75 | $9.68 | $9.71 | 7,370,200 | — | — | — | — | — |
| 2024-12-02 | $9.63 | $9.68 | $9.55 | $9.67 | 4,848,800 | — | — | — | — | — |
| 2024-11-29 | $9.60 | $9.67 | $9.60 | $9.66 | 2,990,000 | — | — | — | — | — |
| 2024-11-27 | $9.69 | $9.78 | $9.68 | $9.72 | 5,935,700 | — | — | — | — | — |
| 2024-11-26 | $9.59 | $9.61 | $9.51 | $9.59 | 4,856,800 | — | — | — | — | — |
| 2024-11-25 | $9.59 | $9.65 | $9.55 | $9.58 | 7,638,500 | — | — | — | — | — |
| 2024-11-22 | $9.66 | $9.73 | $9.63 | $9.65 | 7,504,600 | — | — | — | — | — |
| 2024-11-21 | $9.52 | $9.58 | $9.51 | $9.55 | 5,160,500 | — | — | — | — | — |
| 2024-11-20 | $9.48 | $9.51 | $9.44 | $9.48 | 6,736,500 | — | — | — | — | — |
| 2024-11-19 | $9.42 | $9.50 | $9.40 | $9.48 | 5,683,900 | — | — | — | — | — |
| 2024-11-18 | $9.35 | $9.44 | $9.32 | $9.43 | 5,871,700 | — | — | — | — | — |
| 2024-11-15 | $9.36 | $9.41 | $9.34 | $9.39 | 8,494,400 | — | — | — | — | — |
| 2024-11-14 | $9.32 | $9.36 | $9.29 | $9.31 | 7,272,500 | — | — | — | — | — |
| 2024-11-13 | $9.19 | $9.25 | $9.10 | $9.23 | 9,325,200 | — | — | — | — | — |
| 2024-11-12 | $9.30 | $9.32 | $9.24 | $9.28 | 7,519,200 | — | — | — | — | — |
| 2024-11-11 | $9.55 | $9.59 | $9.49 | $9.51 | 8,505,400 | — | — | — | — | — |
| 2024-11-08 | $9.56 | $9.62 | $9.53 | $9.61 | 7,397,200 | — | — | — | — | — |
| 2024-11-07 | $9.51 | $9.62 | $9.51 | $9.60 | 7,513,400 | — | — | — | — | — |
| 2024-11-06 | $9.57 | $9.59 | $9.49 | $9.54 | 6,102,100 | — | — | — | — | — |
| 2024-11-05 | $9.71 | $9.79 | $9.70 | $9.77 | 6,052,000 | — | — | — | — | — |
| 2024-11-04 | $9.85 | $9.86 | $9.74 | $9.76 | 4,533,200 | — | — | — | — | — |
| 2024-11-01 | $9.80 | $9.82 | $9.71 | $9.73 | 4,814,300 | — | — | — | — | — |
| 2024-10-31 | $9.66 | $9.76 | $9.59 | $9.69 | 7,688,600 | — | — | — | — | — |
| 2024-10-30 | $9.77 | $9.86 | $9.75 | $9.80 | 6,370,800 | — | — | — | — | — |
| 2024-10-29 | $9.91 | $9.95 | $9.89 | $9.90 | 5,984,100 | — | — | — | — | — |
| 2024-10-28 | $9.97 | $10.00 | $9.93 | $9.98 | 5,228,200 | — | — | — | — | — |
| 2024-10-25 | $9.93 | $9.93 | $9.84 | $9.85 | 3,052,100 | — | — | — | — | — |
| 2024-10-24 | $9.94 | $9.95 | $9.86 | $9.89 | 4,175,500 | — | — | — | — | — |
| 2024-10-23 | $9.88 | $9.91 | $9.85 | $9.90 | 3,580,700 | — | — | — | — | — |
| 2024-10-22 | $9.88 | $9.93 | $9.86 | $9.91 | 3,572,100 | — | — | — | — | — |
| 2024-10-21 | $10.02 | $10.05 | $9.94 | $9.98 | 3,093,700 | — | — | — | — | — |
| 2024-10-18 | $10.06 | $10.09 | $10.02 | $10.09 | 1,982,400 | — | — | — | — | — |
| 2024-10-17 | $10.04 | $10.15 | $10.04 | $10.08 | 4,461,700 | — | — | — | — | — |
| 2024-10-16 | $10.09 | $10.14 | $10.06 | $10.13 | 4,209,400 | — | — | — | — | — |
| 2024-10-15 | $10.13 | $10.18 | $10.01 | $10.02 | 13,741,600 | — | — | — | — | — |
| 2024-10-14 | $10.10 | $10.15 | $10.06 | $10.10 | 18,057,700 | — | — | — | — | — |
| 2024-10-11 | $10.11 | $10.14 | $10.05 | $10.05 | 3,078,900 | — | — | — | — | — |
| 2024-10-10 | $10.14 | $10.16 | $10.09 | $10.12 | 4,341,000 | — | — | — | — | — |
| 2024-10-09 | $10.08 | $10.21 | $10.03 | $10.07 | 6,714,500 | — | — | — | — | — |
| 2024-10-08 | $10.08 | $10.14 | $10.04 | $10.14 | 6,876,300 | — | — | — | — | — |
| 2024-10-07 | $9.99 | $10.06 | $9.94 | $10.03 | 15,188,900 | — | — | — | — | — |
| 2024-10-04 | $10.20 | $10.37 | $10.18 | $10.37 | 5,057,600 | — | — | — | — | — |
| 2024-10-03 | $10.38 | $10.43 | $10.30 | $10.40 | 5,558,100 | — | — | — | — | — |
| 2024-10-02 | $10.56 | $10.58 | $10.49 | $10.54 | 7,871,900 | — | — | — | — | — |
| 2024-10-01 | $10.65 | $10.74 | $10.59 | $10.69 | 18,440,400 | — | — | — | — | — |
| 2024-09-30 | $10.76 | $10.77 | $10.45 | $10.58 | 16,314,100 | — | — | — | — | — |
| 2024-09-27 | $10.69 | $10.80 | $10.67 | $10.67 | 3,646,400 | — | — | — | — | — |
| 2024-09-26 | $10.57 | $10.62 | $10.53 | $10.59 | 4,125,100 | — | — | — | — | — |
| 2024-09-25 | $10.68 | $10.70 | $10.49 | $10.59 | 6,404,300 | — | — | — | — | — |
| 2024-09-24 | $10.60 | $10.70 | $10.54 | $10.66 | 3,600,400 | — | — | — | — | — |
| 2024-09-23 | $10.60 | $10.72 | $10.59 | $10.63 | 3,565,800 | — | — | — | — | — |
| 2024-09-20 | $10.45 | $10.54 | $10.43 | $10.52 | 4,140,100 | — | — | — | — | — |
| 2024-09-19 | $10.49 | $10.51 | $10.39 | $10.46 | 4,330,600 | — | — | — | — | — |
| 2024-09-18 | $10.73 | $10.76 | $10.52 | $10.55 | 6,551,400 | — | — | — | — | — |
| 2024-09-17 | $10.60 | $10.66 | $10.59 | $10.65 | 3,235,900 | — | — | — | — | — |
| 2024-09-16 | $10.64 | $10.65 | $10.57 | $10.62 | 4,575,300 | — | — | — | — | — |
| 2024-09-13 | $10.45 | $10.52 | $10.44 | $10.51 | 4,554,500 | — | — | — | — | — |
| 2024-09-12 | $10.37 | $10.40 | $10.27 | $10.38 | 2,616,800 | — | — | — | — | — |
| 2024-09-11 | $10.51 | $10.51 | $10.39 | $10.43 | 2,954,000 | — | — | — | — | — |
| 2024-09-10 | $10.43 | $10.50 | $10.42 | $10.50 | 3,198,000 | — | — | — | — | — |
| 2024-09-09 | $10.37 | $10.44 | $10.34 | $10.39 | 2,907,600 | — | — | — | — | — |
| 2024-09-06 | $10.38 | $10.40 | $10.33 | $10.33 | 4,378,400 | — | — | — | — | — |
| 2024-09-05 | $10.32 | $10.37 | $10.30 | $10.32 | 2,767,300 | — | — | — | — | — |
| 2024-09-04 | $10.18 | $10.30 | $10.18 | $10.29 | 2,337,100 | — | — | — | — | — |
| 2024-09-03 | $10.14 | $10.18 | $10.12 | $10.16 | 2,196,900 | — | — | — | — | — |
| 2024-08-30 | $10.20 | $10.23 | $10.10 | $10.18 | 3,156,300 | — | — | — | — | — |
| 2024-08-29 | $10.02 | $10.10 | $10.01 | $10.09 | 3,711,500 | — | — | — | — | — |
| 2024-08-28 | $10.00 | $10.03 | $9.97 | $9.99 | 1,999,400 | — | — | — | — | — |
| 2024-08-27 | $9.91 | $10.00 | $9.91 | $9.97 | 3,188,400 | — | — | — | — | — |
| 2024-08-26 | $9.87 | $9.93 | $9.83 | $9.87 | 1,456,000 | — | — | — | — | — |
| 2024-08-23 | $9.88 | $9.94 | $9.84 | $9.90 | 2,997,400 | — | — | — | — | — |
| 2024-08-22 | $9.89 | $9.91 | $9.85 | $9.88 | 2,565,000 | — | — | — | — | — |
| 2024-08-21 | $9.86 | $9.90 | $9.84 | $9.87 | 2,523,800 | — | — | — | — | — |
| 2024-08-20 | $9.79 | $9.87 | $9.77 | $9.85 | 4,080,300 | — | — | — | — | — |
| 2024-08-19 | $9.76 | $9.81 | $9.74 | $9.77 | 4,365,000 | — | — | — | — | — |
| 2024-08-16 | $9.73 | $9.76 | $9.66 | $9.68 | 2,089,500 | — | — | — | $0.05 | — |
| 2024-08-15 | $9.85 | $9.86 | $9.78 | $9.80 | 4,236,800 | — | — | — | — | — |
| 2024-08-14 | $9.72 | $9.80 | $9.71 | $9.77 | 2,642,300 | — | — | — | — | — |
| 2024-08-13 | $9.69 | $9.82 | $9.68 | $9.78 | 2,903,300 | — | — | — | — | — |
| 2024-08-12 | $9.76 | $9.77 | $9.62 | $9.72 | 6,133,500 | — | — | — | — | — |
| 2024-08-09 | $9.73 | $9.83 | $9.70 | $9.81 | 4,278,100 | — | — | — | — | — |
| 2024-08-08 | $9.61 | $9.68 | $9.59 | $9.62 | 3,975,000 | — | — | — | — | — |
| 2024-08-07 | $9.57 | $9.66 | $9.56 | $9.61 | 5,425,300 | — | — | — | — | — |
| 2024-08-06 | $9.41 | $9.56 | $9.40 | $9.52 | 4,897,300 | — | — | — | — | — |
| 2024-08-05 | $9.60 | $9.61 | $9.41 | $9.51 | 8,983,000 | — | — | — | — | — |
| 2024-08-02 | $9.61 | $9.73 | $9.55 | $9.63 | 6,995,800 | — | — | — | — | — |
| 2024-08-01 | $9.40 | $9.49 | $9.25 | $9.33 | 4,923,900 | — | — | — | — | — |
| 2024-07-31 | $9.18 | $9.20 | $9.12 | $9.15 | 5,155,500 | — | — | — | — | — |
| 2024-07-30 | $9.09 | $9.12 | $9.01 | $9.10 | 4,477,900 | — | — | — | — | — |
| 2024-07-29 | $9.27 | $9.27 | $9.12 | $9.15 | 3,682,700 | — | — | — | — | — |
| 2024-07-26 | $9.15 | $9.28 | $9.14 | $9.23 | 6,835,200 | — | — | — | — | — |
| 2024-07-25 | $8.99 | $9.19 | $8.98 | $9.14 | 9,808,500 | — | — | — | — | — |
| 2024-07-24 | $8.88 | $8.98 | $8.88 | $8.97 | 5,824,800 | — | — | — | — | — |
| 2024-07-23 | $8.85 | $8.89 | $8.80 | $8.84 | 3,981,000 | — | — | — | — | — |
| 2024-07-22 | $8.98 | $8.99 | $8.89 | $8.92 | 2,767,700 | — | — | — | — | — |
| 2024-07-19 | $8.91 | $8.94 | $8.89 | $8.91 | 1,704,200 | — | — | — | — | — |
| 2024-07-18 | $8.95 | $8.99 | $8.87 | $8.91 | 3,491,600 | — | — | — | — | — |
| 2024-07-17 | $8.82 | $8.94 | $8.81 | $8.92 | 3,682,700 | — | — | — | — | — |
| 2024-07-16 | $8.75 | $8.77 | $8.68 | $8.75 | 5,471,500 | — | — | — | — | — |
| 2024-07-15 | $8.86 | $8.87 | $8.78 | $8.78 | 3,006,000 | — | — | — | — | — |
| 2024-07-12 | $8.85 | $8.94 | $8.83 | $8.90 | 2,482,800 | — | — | — | — | — |
| 2024-07-11 | $8.75 | $8.82 | $8.74 | $8.80 | 3,216,400 | — | — | — | — | — |
| 2024-07-10 | $8.67 | $8.75 | $8.63 | $8.73 | 8,889,100 | — | — | — | — | — |
| 2024-07-09 | $8.59 | $8.65 | $8.58 | $8.61 | 3,717,500 | — | — | — | — | — |
| 2024-07-08 | $8.57 | $8.57 | $8.49 | $8.49 | 2,580,100 | — | — | — | — | — |
| 2024-07-05 | $8.44 | $8.49 | $8.40 | $8.47 | 2,462,800 | — | — | — | — | — |
| 2024-07-03 | $8.39 | $8.47 | $8.37 | $8.46 | 1,761,800 | — | — | — | — | — |
| 2024-07-02 | $8.28 | $8.34 | $8.24 | $8.33 | 2,500,200 | — | — | — | — | — |
| 2024-07-01 | $8.34 | $8.41 | $8.31 | $8.32 | 3,275,500 | — | — | — | — | — |
| 2024-06-28 | $8.33 | $8.34 | $8.26 | $8.26 | 3,453,200 | — | — | — | — | — |
| 2024-06-27 | $8.51 | $8.51 | $8.40 | $8.43 | 2,892,000 | — | — | — | — | — |
| 2024-06-26 | $8.50 | $8.55 | $8.48 | $8.50 | 2,669,200 | — | — | — | — | — |
| 2024-06-25 | $8.61 | $8.63 | $8.55 | $8.57 | 2,214,900 | — | — | — | — | — |
| 2024-06-24 | $8.59 | $8.68 | $8.58 | $8.64 | 5,238,500 | — | — | — | — | — |
| 2024-06-21 | $8.54 | $8.59 | $8.52 | $8.57 | 4,133,100 | — | — | — | — | — |
| 2024-06-20 | $8.44 | $8.53 | $8.44 | $8.52 | 4,061,200 | — | — | — | — | — |
| 2024-06-18 | $8.37 | $8.47 | $8.35 | $8.46 | 5,267,700 | — | — | — | — | — |
| 2024-06-17 | $8.32 | $8.39 | $8.30 | $8.37 | 2,857,800 | — | — | — | — | — |
| 2024-06-14 | $8.33 | $8.41 | $8.32 | $8.39 | 2,536,500 | — | — | — | — | — |
| 2024-06-13 | $8.36 | $8.51 | $8.35 | $8.48 | 6,297,500 | — | — | — | — | — |
| 2024-06-12 | $8.39 | $8.41 | $8.31 | $8.32 | 2,575,700 | — | — | — | — | — |
| 2024-06-11 | $8.30 | $8.34 | $8.27 | $8.32 | 2,458,300 | — | — | — | — | — |
| 2024-06-10 | $8.31 | $8.38 | $8.28 | $8.38 | 4,378,100 | — | — | — | — | — |
| 2024-06-07 | $8.52 | $8.56 | $8.49 | $8.52 | 3,657,100 | — | — | — | — | — |
| 2024-06-06 | $8.57 | $8.62 | $8.55 | $8.58 | 3,329,800 | — | — | — | — | — |
| 2024-06-05 | $8.50 | $8.54 | $8.47 | $8.54 | 2,725,300 | — | — | — | — | — |
| 2024-06-04 | $8.43 | $8.44 | $8.31 | $8.38 | 4,129,200 | — | — | — | — | — |
| 2024-06-03 | $8.41 | $8.50 | $8.40 | $8.47 | 6,154,000 | — | — | — | — | — |
| 2024-05-31 | $8.38 | $8.45 | $8.37 | $8.44 | 3,581,000 | — | — | — | — | — |
| 2024-05-30 | $8.40 | $8.42 | $8.38 | $8.38 | 2,483,300 | — | — | — | — | — |
| 2024-05-29 | $8.31 | $8.36 | $8.27 | $8.35 | 4,006,000 | — | — | — | — | — |
| 2024-05-28 | $8.38 | $8.43 | $8.37 | $8.39 | 3,084,600 | — | — | — | — | — |
| 2024-05-24 | $8.39 | $8.45 | $8.34 | $8.38 | 5,100,100 | — | — | — | — | — |
| 2024-05-23 | $8.55 | $8.55 | $8.43 | $8.46 | 3,906,200 | — | — | — | — | — |
| 2024-05-22 | $8.40 | $8.58 | $8.40 | $8.50 | 6,196,000 | — | — | — | — | — |
| 2024-05-21 | $8.53 | $8.62 | $8.49 | $8.52 | 14,459,800 | — | — | — | — | — |
| 2024-05-20 | $8.57 | $8.61 | $8.50 | $8.51 | 10,676,500 | — | — | — | — | — |
| 2024-05-17 | $8.40 | $8.52 | $8.39 | $8.51 | 11,451,900 | — | — | — | — | — |
| 2024-05-16 | $8.40 | $8.49 | $8.26 | $8.37 | 13,372,300 | — | — | — | — | — |
| 2024-05-15 | $8.45 | $8.46 | $8.40 | $8.41 | 8,872,500 | — | — | — | — | — |
| 2024-05-14 | $8.30 | $8.33 | $8.26 | $8.32 | 9,201,500 | — | — | — | — | — |
| 2024-05-13 | $8.30 | $8.34 | $8.24 | $8.25 | 5,766,700 | — | — | — | — | — |
| 2024-05-10 | $8.27 | $8.29 | $8.22 | $8.24 | 3,618,700 | — | — | — | — | — |
| 2024-05-09 | $8.26 | $8.32 | $8.23 | $8.26 | 4,174,800 | — | — | — | — | — |
| 2024-05-08 | $8.30 | $8.31 | $8.12 | $8.19 | 7,064,100 | — | — | — | — | — |
| 2024-05-07 | $8.31 | $8.34 | $8.26 | $8.33 | 5,294,500 | — | — | — | — | — |
| 2024-05-06 | $8.29 | $8.36 | $8.14 | $8.24 | 6,075,800 | — | — | — | — | — |
| 2024-05-03 | $8.39 | $8.40 | $8.29 | $8.30 | 11,740,700 | — | — | — | — | — |
| 2024-05-02 | $8.28 | $8.44 | $8.27 | $8.32 | 9,937,600 | — | — | — | — | — |
| 2024-05-01 | $8.37 | $8.41 | $8.27 | $8.35 | 3,540,000 | — | — | — | — | — |
| 2024-04-30 | $8.56 | $8.64 | $8.48 | $8.53 | 6,439,000 | — | — | — | — | — |
| 2024-04-29 | $8.45 | $8.48 | $8.41 | $8.47 | 2,489,900 | — | — | — | — | — |
| 2024-04-26 | $8.38 | $8.48 | $8.38 | $8.45 | 2,892,700 | — | — | — | — | — |
| 2024-04-25 | $8.32 | $8.42 | $8.31 | $8.40 | 2,270,300 | — | — | — | — | — |
| 2024-04-24 | $8.41 | $8.42 | $8.31 | $8.35 | 5,161,300 | — | — | — | — | — |
| 2024-04-23 | $8.37 | $8.44 | $8.36 | $8.41 | 3,076,000 | — | — | — | — | — |
| 2024-04-22 | $8.22 | $8.36 | $8.20 | $8.36 | 3,991,300 | — | — | — | — | — |
| 2024-04-19 | $8.16 | $8.22 | $8.15 | $8.22 | 3,637,700 | — | — | — | — | — |
| 2024-04-18 | $8.09 | $8.14 | $8.06 | $8.13 | 4,769,900 | — | — | — | — | — |
| 2024-04-17 | $8.08 | $8.12 | $8.04 | $8.11 | 3,621,100 | — | — | — | — | — |
| 2024-04-16 | $8.07 | $8.15 | $8.06 | $8.10 | 5,209,800 | — | — | — | — | — |
| 2024-04-15 | $8.14 | $8.17 | $8.03 | $8.06 | 4,762,500 | — | — | — | — | — |
| 2024-04-12 | $8.14 | $8.17 | $7.99 | $8.01 | 7,843,900 | — | — | — | — | — |
| 2024-04-11 | $8.19 | $8.22 | $8.15 | $8.17 | 7,065,300 | — | — | — | — | — |
| 2024-04-10 | $8.19 | $8.23 | $8.14 | $8.17 | 4,070,500 | — | — | — | — | — |
| 2024-04-09 | $8.28 | $8.30 | $8.22 | $8.29 | 4,365,200 | — | — | — | — | — |
| 2024-04-08 | $8.27 | $8.29 | $8.21 | $8.22 | 5,329,300 | — | — | — | — | — |
| 2024-04-05 | $8.26 | $8.35 | $8.23 | $8.29 | 6,191,700 | — | — | — | — | — |
| 2024-04-04 | $8.30 | $8.36 | $8.22 | $8.23 | 4,000,600 | — | — | — | — | — |
| 2024-04-03 | $8.25 | $8.27 | $8.16 | $8.24 | 5,156,600 | — | — | — | — | — |
| 2024-04-02 | $8.32 | $8.35 | $8.21 | $8.28 | 8,558,200 | — | — | — | — | — |
| 2024-04-01 | $8.46 | $8.48 | $8.32 | $8.34 | 5,890,200 | — | — | — | — | — |
| 2024-03-28 | $8.53 | $8.59 | $8.49 | $8.49 | 4,383,800 | — | — | — | — | — |
| 2024-03-27 | $8.39 | $8.53 | $8.39 | $8.53 | 5,450,600 | — | — | — | — | — |
| 2024-03-26 | $8.41 | $8.43 | $8.34 | $8.41 | 6,488,200 | — | — | — | — | — |
| 2024-03-25 | $8.43 | $8.51 | $8.41 | $8.43 | 6,385,300 | — | — | — | — | — |
| 2024-03-22 | $8.38 | $8.42 | $8.34 | $8.38 | 8,750,100 | — | — | — | — | — |
| 2024-03-21 | $8.35 | $8.49 | $8.31 | $8.33 | 13,052,600 | — | — | — | — | — |
| 2024-03-20 | $8.27 | $8.30 | $8.19 | $8.24 | 10,002,700 | — | — | — | — | — |
| 2024-03-19 | $8.10 | $8.42 | $8.09 | $8.38 | 54,353,100 | — | — | — | — | — |
| 2024-03-18 | $8.19 | $8.20 | $7.89 | $8.12 | 16,383,900 | — | — | — | — | — |
| 2024-03-15 | $8.31 | $8.38 | $8.24 | $8.31 | 4,910,100 | — | — | — | — | — |
| 2024-03-14 | $8.51 | $8.52 | $8.22 | $8.23 | 8,901,400 | — | — | — | $0.11 | — |
| 2024-03-13 | $8.58 | $8.62 | $8.55 | $8.59 | 2,521,300 | — | — | — | — | — |
| 2024-03-12 | $8.63 | $8.69 | $8.59 | $8.66 | 2,765,600 | — | — | — | — | — |
| 2024-03-11 | $8.53 | $8.62 | $8.52 | $8.56 | 5,175,500 | — | — | — | — | — |
| 2024-03-08 | $8.55 | $8.65 | $8.53 | $8.63 | 6,706,600 | — | — | — | — | — |
| 2024-03-07 | $8.36 | $8.55 | $8.36 | $8.55 | 9,412,600 | — | — | — | — | — |
| 2024-03-06 | $8.31 | $8.35 | $8.28 | $8.33 | 4,290,500 | — | — | — | — | — |
| 2024-03-05 | $8.36 | $8.39 | $8.31 | $8.33 | 2,836,500 | — | — | — | — | — |
| 2024-03-04 | $8.33 | $8.36 | $8.28 | $8.31 | 2,050,900 | — | — | — | — | — |
| 2024-03-01 | $8.43 | $8.47 | $8.29 | $8.45 | 4,938,400 | — | — | — | — | — |
| 2024-02-29 | $8.50 | $8.66 | $8.48 | $8.56 | 7,606,100 | — | — | — | — | — |
| 2024-02-28 | $8.00 | $8.07 | $7.97 | $8.06 | 5,932,100 | — | — | — | — | — |
| 2024-02-27 | $8.21 | $8.26 | $8.17 | $8.24 | 3,112,000 | — | — | — | — | — |
| 2024-02-26 | $8.39 | $8.39 | $8.27 | $8.27 | 2,186,100 | — | — | — | — | — |
| 2024-02-23 | $8.41 | $8.43 | $8.36 | $8.41 | 2,362,400 | — | — | — | — | — |
| 2024-02-22 | $8.31 | $8.37 | $8.30 | $8.34 | 1,818,200 | — | — | — | — | — |
| 2024-02-21 | $8.28 | $8.33 | $8.24 | $8.33 | 2,830,900 | — | — | — | — | — |
| 2024-02-20 | $8.28 | $8.35 | $8.26 | $8.28 | 3,513,800 | — | — | — | — | — |
| 2024-02-16 | $8.23 | $8.24 | $8.18 | $8.22 | 3,465,200 | — | — | — | — | — |
| 2024-02-15 | $8.14 | $8.22 | $8.13 | $8.19 | 5,736,700 | — | — | — | — | — |
| 2024-02-14 | $8.06 | $8.07 | $8.01 | $8.06 | 3,130,700 | — | — | — | — | — |
| 2024-02-13 | $8.12 | $8.14 | $8.05 | $8.06 | 3,341,800 | — | — | — | — | — |
| 2024-02-12 | $8.18 | $8.22 | $8.14 | $8.16 | 2,213,400 | — | — | — | — | — |
| 2024-02-09 | $8.20 | $8.22 | $8.13 | $8.13 | 3,567,800 | — | — | — | — | — |
| 2024-02-08 | $8.32 | $8.34 | $8.25 | $8.27 | 2,454,900 | — | — | — | — | — |
| 2024-02-07 | $8.38 | $8.43 | $8.35 | $8.37 | 4,225,400 | — | — | — | — | — |
| 2024-02-06 | $8.35 | $8.42 | $8.32 | $8.38 | 3,591,800 | — | — | — | — | — |
| 2024-02-05 | $8.35 | $8.37 | $8.32 | $8.35 | 2,593,300 | — | — | — | — | — |
| 2024-02-02 | $8.36 | $8.36 | $8.29 | $8.31 | 1,991,600 | — | — | — | — | — |
| 2024-02-01 | $8.28 | $8.40 | $8.26 | $8.40 | 3,716,500 | — | — | — | — | — |
| 2024-01-31 | $8.33 | $8.36 | $8.18 | $8.20 | 3,140,600 | — | — | — | — | — |
| 2024-01-30 | $8.27 | $8.29 | $8.19 | $8.23 | 3,482,400 | — | — | — | — | — |
| 2024-01-29 | $8.20 | $8.28 | $8.17 | $8.28 | 3,004,400 | — | — | — | — | — |
| 2024-01-26 | $8.15 | $8.19 | $8.14 | $8.17 | 2,764,400 | — | — | — | — | — |
| 2024-01-25 | $8.12 | $8.12 | $8.02 | $8.08 | 4,267,100 | — | — | — | — | — |
| 2024-01-24 | $8.20 | $8.21 | $8.01 | $8.02 | 7,395,600 | — | — | — | — | — |
| 2024-01-23 | $8.20 | $8.32 | $8.19 | $8.29 | 5,060,900 | — | — | — | — | — |
| 2024-01-22 | $8.37 | $8.44 | $8.32 | $8.41 | 5,798,000 | — | — | — | — | — |
| 2024-01-19 | $8.41 | $8.49 | $8.37 | $8.49 | 3,850,000 | — | — | — | — | — |
| 2024-01-18 | $8.36 | $8.41 | $8.33 | $8.36 | 5,355,700 | — | — | — | — | — |
| 2024-01-17 | $8.35 | $8.48 | $8.33 | $8.47 | 6,973,500 | — | — | — | — | — |
| 2024-01-16 | $8.56 | $8.57 | $8.34 | $8.49 | 11,297,300 | — | — | — | — | — |
| 2024-01-12 | $8.69 | $8.71 | $8.63 | $8.64 | 2,498,100 | — | — | — | — | — |
| 2024-01-11 | $8.67 | $8.68 | $8.58 | $8.67 | 2,385,300 | — | — | — | — | — |
| 2024-01-10 | $8.62 | $8.68 | $8.61 | $8.67 | 2,680,200 | — | — | — | — | — |
| 2024-01-09 | $8.60 | $8.67 | $8.59 | $8.65 | 3,235,900 | — | — | — | — | — |
| 2024-01-08 | $8.49 | $8.66 | $8.49 | $8.66 | 3,313,300 | — | — | — | — | — |
| 2024-01-05 | $8.41 | $8.48 | $8.38 | $8.45 | 2,300,200 | — | — | — | — | — |
| 2024-01-04 | $8.35 | $8.43 | $8.33 | $8.38 | 2,703,300 | — | — | — | — | — |
| 2024-01-03 | $8.30 | $8.37 | $8.27 | $8.34 | 3,674,400 | — | — | — | — | — |
| 2024-01-02 | $8.15 | $8.27 | $8.15 | $8.23 | 4,713,300 | — | — | — | — | — |
| 2023-12-29 | $8.26 | $8.27 | $8.22 | $8.23 | 2,446,400 | — | — | — | — | — |
| 2023-12-28 | $8.27 | $8.31 | $8.25 | $8.28 | 2,562,500 | — | — | — | — | — |
| 2023-12-27 | $8.19 | $8.29 | $8.19 | $8.28 | 3,319,900 | — | — | — | — | — |
| 2023-12-26 | $8.11 | $8.20 | $8.09 | $8.20 | 2,790,100 | — | — | — | — | — |
| 2023-12-22 | $8.17 | $8.18 | $8.09 | $8.15 | 3,388,100 | — | — | — | — | — |
| 2023-12-21 | $8.19 | $8.22 | $8.10 | $8.19 | 4,871,200 | — | — | — | — | — |
| 2023-12-20 | $8.18 | $8.21 | $8.08 | $8.09 | 4,907,800 | — | — | — | — | — |
| 2023-12-19 | $8.18 | $8.21 | $8.11 | $8.17 | 4,685,100 | — | — | — | — | — |
| 2023-12-18 | $8.07 | $8.15 | $8.05 | $8.12 | 5,457,700 | — | — | — | — | — |
| 2023-12-15 | $8.15 | $8.16 | $7.98 | $7.99 | 8,997,800 | — | — | — | — | — |
| 2023-12-14 | $8.22 | $8.24 | $8.14 | $8.16 | 5,473,000 | — | — | — | — | — |
| 2023-12-13 | $8.21 | $8.23 | $8.09 | $8.21 | 8,409,300 | — | — | — | — | — |
| 2023-12-12 | $8.27 | $8.29 | $8.23 | $8.25 | 4,585,300 | — | — | — | — | — |
| 2023-12-11 | $8.24 | $8.30 | $8.18 | $8.22 | 7,137,700 | — | — | — | — | — |
| 2023-12-08 | $8.20 | $8.23 | $8.18 | $8.19 | 2,964,500 | — | — | — | — | — |
| 2023-12-07 | $8.19 | $8.25 | $8.14 | $8.22 | 5,599,700 | — | — | — | — | — |
| 2023-12-06 | $8.22 | $8.28 | $8.11 | $8.12 | 5,911,400 | — | — | — | — | — |
| 2023-12-05 | $8.32 | $8.32 | $8.16 | $8.19 | 5,346,300 | — | — | — | — | — |
| 2023-12-04 | $8.45 | $8.48 | $8.38 | $8.47 | 4,709,200 | — | — | — | — | — |
| 2023-12-01 | $8.51 | $8.60 | $8.49 | $8.58 | 4,772,100 | — | — | — | — | — |
| 2023-11-30 | $8.46 | $8.56 | $8.42 | $8.56 | 7,061,300 | — | — | — | — | — |
| 2023-11-29 | $8.59 | $8.61 | $8.51 | $8.57 | 4,100,800 | — | — | — | — | — |
| 2023-11-28 | $8.60 | $8.68 | $8.60 | $8.62 | 3,787,000 | — | — | — | — | — |
| 2023-11-27 | $8.57 | $8.63 | $8.53 | $8.62 | 3,562,800 | — | — | — | — | — |
| 2023-11-24 | $8.41 | $8.57 | $8.41 | $8.57 | 2,703,800 | — | — | — | — | — |
| 2023-11-22 | $8.33 | $8.35 | $8.29 | $8.34 | 2,057,400 | — | — | — | — | — |
| 2023-11-21 | $8.24 | $8.33 | $8.24 | $8.32 | 2,862,700 | — | — | — | — | — |
| 2023-11-20 | $8.25 | $8.28 | $8.23 | $8.25 | 2,677,700 | — | — | — | — | — |
| 2023-11-17 | $8.26 | $8.28 | $8.20 | $8.25 | 2,910,500 | — | — | — | — | — |
| 2023-11-16 | $8.20 | $8.28 | $8.19 | $8.25 | 2,112,500 | — | — | — | — | — |
| 2023-11-15 | $8.20 | $8.27 | $8.20 | $8.21 | 2,506,000 | — | — | — | — | — |
| 2023-11-14 | $8.08 | $8.18 | $8.08 | $8.16 | 3,345,900 | — | — | — | — | — |
| 2023-11-13 | $7.97 | $8.05 | $7.96 | $8.01 | 2,103,400 | — | — | — | — | — |
| 2023-11-10 | $8.06 | $8.10 | $7.95 | $8.09 | 4,058,800 | — | — | — | — | — |
| 2023-11-09 | $8.18 | $8.19 | $8.08 | $8.09 | 3,794,600 | — | — | — | — | — |
| 2023-11-08 | $8.12 | $8.18 | $8.05 | $8.09 | 5,658,700 | — | — | — | — | — |
| 2023-11-07 | $8.12 | $8.16 | $8.06 | $8.09 | 4,890,900 | — | — | — | — | — |
| 2023-11-06 | $8.06 | $8.12 | $8.05 | $8.11 | 4,246,500 | — | — | — | — | — |
| 2023-11-03 | $7.96 | $8.08 | $7.95 | $8.07 | 8,003,500 | — | — | — | — | — |
| 2023-11-02 | $7.86 | $8.00 | $7.70 | $7.96 | 13,250,600 | — | — | — | — | — |
| 2023-11-01 | $8.13 | $8.15 | $8.05 | $8.14 | 4,674,100 | — | — | — | — | — |
| 2023-10-31 | $8.08 | $8.14 | $8.05 | $8.09 | 3,985,200 | — | — | — | — | — |
| 2023-10-30 | $8.00 | $8.04 | $7.95 | $8.02 | 3,965,200 | — | — | — | — | — |
| 2023-10-27 | $7.98 | $7.99 | $7.77 | $7.78 | 5,618,000 | — | — | — | — | — |
| 2023-10-26 | $8.16 | $8.17 | $7.98 | $7.99 | 5,036,400 | — | — | — | — | — |
| 2023-10-25 | $8.21 | $8.29 | $8.12 | $8.22 | 4,926,800 | — | — | — | — | — |
| 2023-10-24 | $8.22 | $8.30 | $8.18 | $8.26 | 2,690,300 | — | — | — | — | — |
| 2023-10-23 | $8.26 | $8.35 | $8.22 | $8.27 | 3,282,600 | — | — | — | — | — |
| 2023-10-20 | $8.24 | $8.26 | $8.21 | $8.22 | 5,197,200 | — | — | — | — | — |
| 2023-10-19 | $8.25 | $8.27 | $8.17 | $8.22 | 6,000,800 | — | — | — | — | — |
| 2023-10-18 | $8.40 | $8.43 | $8.24 | $8.26 | 4,701,200 | — | — | — | — | — |
| 2023-10-17 | $8.29 | $8.39 | $8.25 | $8.34 | 6,676,200 | — | — | — | — | — |
| 2023-10-16 | $8.18 | $8.25 | $8.14 | $8.25 | 5,459,700 | — | — | — | — | — |
| 2023-10-13 | $8.30 | $8.31 | $8.10 | $8.11 | 8,116,500 | — | — | — | — | — |
| 2023-10-12 | $8.46 | $8.48 | $8.28 | $8.29 | 8,953,100 | — | — | — | — | — |
| 2023-10-11 | $8.46 | $8.49 | $8.38 | $8.48 | 6,690,900 | — | — | — | — | — |
| 2023-10-10 | $8.45 | $8.55 | $8.43 | $8.46 | 11,654,500 | — | — | — | — | — |
| 2023-10-09 | $8.41 | $8.57 | $8.41 | $8.54 | 6,387,300 | — | — | — | — | — |
| 2023-10-06 | $8.25 | $8.47 | $8.19 | $8.46 | 12,809,300 | — | — | — | — | — |
| 2023-10-05 | $8.35 | $8.38 | $7.99 | $8.37 | 16,185,300 | — | — | — | — | — |
| 2023-10-04 | $8.34 | $8.37 | $8.23 | $8.37 | 6,802,300 | — | — | — | — | — |
| 2023-10-03 | $8.30 | $8.36 | $8.26 | $8.30 | 4,897,400 | — | — | — | — | — |
| 2023-10-02 | $8.31 | $8.33 | $8.21 | $8.27 | 6,743,500 | — | — | — | — | — |
| 2023-09-29 | $8.36 | $8.40 | $8.31 | $8.33 | 7,678,300 | — | — | — | — | — |
| 2023-09-28 | $8.16 | $8.21 | $8.13 | $8.21 | 4,348,900 | — | — | — | — | — |
| 2023-09-27 | $8.13 | $8.15 | $8.00 | $8.05 | 5,510,200 | — | — | — | — | — |
| 2023-09-26 | $8.11 | $8.15 | $8.05 | $8.12 | 4,461,800 | — | — | — | — | — |
| 2023-09-25 | $8.06 | $8.13 | $8.05 | $8.12 | 2,030,900 | — | — | — | — | — |
| 2023-09-22 | $8.25 | $8.29 | $8.13 | $8.15 | 2,811,100 | — | — | — | — | — |
| 2023-09-21 | $8.33 | $8.35 | $8.28 | $8.31 | 6,038,200 | — | — | — | — | — |
| 2023-09-20 | $8.32 | $8.39 | $8.30 | $8.31 | 3,923,000 | — | — | — | — | — |
| 2023-09-19 | $8.17 | $8.18 | $8.10 | $8.14 | 1,843,800 | — | — | — | — | — |
| 2023-09-18 | $8.18 | $8.23 | $8.16 | $8.17 | 4,027,500 | — | — | — | — | — |
| 2023-09-15 | $8.21 | $8.30 | $8.20 | $8.27 | 12,745,300 | — | — | — | — | — |
| 2023-09-14 | $8.14 | $8.25 | $8.11 | $8.25 | 4,516,400 | — | — | — | — | — |
| 2023-09-13 | $8.00 | $8.07 | $8.00 | $8.05 | 2,454,900 | — | — | — | — | — |
| 2023-09-12 | $8.21 | $8.23 | $8.03 | $8.05 | 6,309,300 | — | — | — | — | — |
| 2023-09-11 | $8.16 | $8.23 | $8.10 | $8.12 | 6,113,800 | — | — | — | — | — |
| 2023-09-08 | $8.00 | $8.04 | $7.93 | $7.96 | 4,621,900 | — | — | — | — | — |
| 2023-09-07 | $7.89 | $8.05 | $7.89 | $8.04 | 6,821,200 | — | — | — | — | — |
| 2023-09-06 | $7.92 | $7.94 | $7.83 | $7.85 | 2,556,700 | — | — | — | — | — |
| 2023-09-05 | $8.02 | $8.03 | $7.92 | $7.97 | 2,697,800 | — | — | — | — | — |
| 2023-09-01 | $8.22 | $8.23 | $8.06 | $8.10 | 1,977,900 | — | — | — | — | — |
| 2023-08-31 | $8.30 | $8.31 | $8.19 | $8.22 | 2,789,800 | — | — | — | — | — |
| 2023-08-30 | $8.32 | $8.38 | $8.31 | $8.31 | 2,126,200 | — | — | — | — | — |
| 2023-08-29 | $8.30 | $8.35 | $8.27 | $8.31 | 2,655,900 | — | — | — | — | — |
| 2023-08-28 | $8.26 | $8.30 | $8.16 | $8.27 | 3,359,200 | — | — | — | — | — |
| 2023-08-25 | $8.38 | $8.39 | $8.26 | $8.26 | 4,154,200 | — | — | — | — | — |
| 2023-08-24 | $8.32 | $8.38 | $8.25 | $8.26 | 2,849,200 | — | — | — | $0.05 | — |
| 2023-08-23 | $8.29 | $8.41 | $8.29 | $8.36 | 5,250,400 | — | — | — | — | — |
| 2023-08-22 | $8.29 | $8.32 | $8.22 | $8.24 | 3,491,800 | — | — | — | — | — |
| 2023-08-21 | $8.24 | $8.31 | $8.20 | $8.27 | 2,521,200 | — | — | — | — | — |
| 2023-08-18 | $8.24 | $8.28 | $8.19 | $8.24 | 6,657,200 | — | — | — | — | — |
| 2023-08-17 | $8.47 | $8.48 | $8.29 | $8.31 | 13,408,300 | — | — | — | — | — |
| 2023-08-16 | $8.49 | $8.52 | $8.31 | $8.33 | 6,635,200 | — | — | — | — | — |
| 2023-08-15 | $8.61 | $8.63 | $8.54 | $8.56 | 1,841,200 | — | — | — | — | — |
| 2023-08-14 | $8.69 | $8.71 | $8.64 | $8.68 | 1,918,800 | — | — | — | — | — |
| 2023-08-11 | $8.71 | $8.76 | $8.67 | $8.75 | 1,387,400 | — | — | — | — | — |
| 2023-08-10 | $8.68 | $8.73 | $8.62 | $8.64 | 1,587,900 | — | — | — | — | — |
| 2023-08-09 | $8.45 | $8.53 | $8.44 | $8.48 | 1,517,200 | — | — | — | — | — |
| 2023-08-08 | $8.39 | $8.42 | $8.33 | $8.41 | 2,388,000 | — | — | — | — | — |
| 2023-08-07 | $8.32 | $8.40 | $8.30 | $8.37 | 1,691,900 | — | — | — | — | — |
| 2023-08-04 | $8.37 | $8.38 | $8.25 | $8.26 | 1,742,700 | — | — | — | — | — |
| 2023-08-03 | $8.32 | $8.41 | $8.29 | $8.37 | 2,363,800 | — | — | — | — | — |
| 2023-08-02 | $8.39 | $8.39 | $8.27 | $8.32 | 2,993,800 | — | — | — | — | — |
| 2023-08-01 | $8.65 | $8.69 | $8.51 | $8.55 | 3,430,000 | — | — | — | — | — |
| 2023-07-31 | $8.88 | $8.93 | $8.77 | $8.81 | 2,107,400 | — | — | — | — | — |
| 2023-07-28 | $8.79 | $8.96 | $8.74 | $8.94 | 6,297,400 | — | — | — | — | — |
| 2023-07-27 | $8.85 | $8.85 | $8.68 | $8.69 | 6,643,000 | — | — | — | — | — |
| 2023-07-26 | $8.81 | $8.89 | $8.81 | $8.85 | 2,249,700 | — | — | — | — | — |
| 2023-07-25 | $8.75 | $8.80 | $8.73 | $8.75 | 2,941,300 | — | — | — | — | — |
| 2023-07-24 | $8.77 | $8.81 | $8.67 | $8.71 | 3,792,700 | — | — | — | — | — |
| 2023-07-21 | $8.75 | $8.92 | $8.75 | $8.89 | 5,890,400 | — | — | — | — | — |
| 2023-07-20 | $8.70 | $8.76 | $8.68 | $8.75 | 6,883,100 | — | — | — | — | — |
| 2023-07-19 | $8.54 | $8.69 | $8.53 | $8.67 | 8,953,700 | — | — | — | — | — |
| 2023-07-18 | $8.34 | $8.43 | $8.31 | $8.41 | 2,380,000 | — | — | — | — | — |
| 2023-07-17 | $8.34 | $8.39 | $8.31 | $8.36 | 3,331,300 | — | — | — | — | — |
| 2023-07-14 | $8.35 | $8.41 | $8.31 | $8.40 | 7,196,300 | — | — | — | — | — |
| 2023-07-13 | $8.32 | $8.35 | $8.27 | $8.28 | 7,220,900 | — | — | — | — | — |
| 2023-07-12 | $8.18 | $8.25 | $8.15 | $8.21 | 6,496,800 | — | — | — | — | — |
| 2023-07-11 | $8.07 | $8.09 | $8.03 | $8.07 | 1,506,000 | — | — | — | — | — |
| 2023-07-10 | $8.00 | $8.12 | $8.00 | $8.12 | 3,517,600 | — | — | — | — | — |
| 2023-07-07 | $7.98 | $8.03 | $7.94 | $7.97 | 2,353,300 | — | — | — | — | — |
| 2023-07-06 | $8.09 | $8.09 | $8.00 | $8.01 | 2,586,000 | — | — | — | — | — |
| 2023-07-05 | $8.27 | $8.28 | $8.20 | $8.22 | 3,827,000 | — | — | — | — | — |
| 2023-07-03 | $8.27 | $8.33 | $8.18 | $8.19 | 3,115,200 | — | — | — | — | — |
| 2023-06-30 | $8.22 | $8.38 | $8.22 | $8.38 | 2,808,000 | — | — | — | — | — |
| 2023-06-29 | $8.13 | $8.23 | $8.12 | $8.22 | 1,571,000 | — | — | — | — | — |
| 2023-06-28 | $8.18 | $8.23 | $8.15 | $8.17 | 3,082,400 | — | — | — | — | — |
| 2023-06-27 | $8.21 | $8.28 | $8.20 | $8.26 | 3,146,900 | — | — | — | — | — |
| 2023-06-26 | $8.27 | $8.34 | $8.22 | $8.27 | 3,130,800 | — | — | — | — | — |
| 2023-06-23 | $8.37 | $8.44 | $8.34 | $8.42 | 1,738,400 | — | — | — | — | — |
| 2023-06-22 | $8.35 | $8.41 | $8.33 | $8.40 | 2,200,600 | — | — | — | — | — |
| 2023-06-21 | $8.32 | $8.41 | $8.27 | $8.34 | 4,186,500 | — | — | — | — | — |
| 2023-06-20 | $8.29 | $8.31 | $8.24 | $8.26 | 2,014,700 | — | — | — | — | — |
| 2023-06-16 | $8.40 | $8.46 | $8.40 | $8.42 | 2,096,400 | — | — | — | — | — |
| 2023-06-15 | $8.26 | $8.35 | $8.22 | $8.34 | 2,985,800 | — | — | — | — | — |
| 2023-06-14 | $8.15 | $8.24 | $8.15 | $8.21 | 2,122,200 | — | — | — | — | — |
| 2023-06-13 | $8.09 | $8.16 | $8.09 | $8.13 | 2,073,700 | — | — | — | — | — |
| 2023-06-12 | $8.15 | $8.18 | $8.09 | $8.13 | 2,148,800 | — | — | — | — | — |
| 2023-06-09 | $8.17 | $8.20 | $8.14 | $8.15 | 2,252,100 | — | — | — | — | — |
| 2023-06-08 | $8.22 | $8.27 | $8.21 | $8.25 | 1,376,800 | — | — | — | — | — |
| 2023-06-07 | $8.30 | $8.33 | $8.13 | $8.13 | 4,011,000 | — | — | — | — | — |
| 2023-06-06 | $8.21 | $8.26 | $8.18 | $8.25 | 1,550,100 | — | — | — | — | — |
| 2023-06-05 | $8.28 | $8.37 | $8.22 | $8.25 | 3,121,400 | — | — | — | — | — |
| 2023-06-02 | $8.26 | $8.31 | $8.22 | $8.30 | 1,568,000 | — | — | — | — | — |
| 2023-06-01 | $8.09 | $8.19 | $8.09 | $8.15 | 3,157,000 | — | — | — | — | — |
| 2023-05-31 | $8.07 | $8.09 | $7.98 | $8.04 | 2,185,500 | — | — | — | — | — |
| 2023-05-30 | $8.20 | $8.20 | $8.06 | $8.07 | 2,521,900 | — | — | — | — | — |
| 2023-05-26 | $8.23 | $8.32 | $8.22 | $8.26 | 2,073,900 | — | — | — | — | — |
| 2023-05-25 | $8.24 | $8.25 | $8.14 | $8.20 | 1,803,000 | — | — | — | — | — |
| 2023-05-24 | $8.35 | $8.35 | $8.30 | $8.32 | 2,286,700 | — | — | — | — | — |
| 2023-05-23 | $8.53 | $8.55 | $8.41 | $8.42 | 1,562,700 | — | — | — | — | — |
| 2023-05-22 | $8.58 | $8.65 | $8.52 | $8.55 | 1,304,800 | — | — | — | — | — |
| 2023-05-19 | $8.59 | $8.66 | $8.58 | $8.65 | 1,862,000 | — | — | — | — | — |
| 2023-05-18 | $8.52 | $8.56 | $8.42 | $8.48 | 2,617,700 | — | — | — | — | — |
| 2023-05-17 | $8.70 | $8.70 | $8.60 | $8.66 | 4,274,800 | — | — | — | — | — |
| 2023-05-16 | $8.81 | $8.85 | $8.71 | $8.73 | 4,722,400 | — | — | — | — | — |
| 2023-05-15 | $8.73 | $8.88 | $8.70 | $8.87 | 3,666,000 | — | — | — | — | — |
| 2023-05-12 | $8.70 | $8.78 | $8.64 | $8.73 | 7,600,200 | — | — | — | — | — |
| 2023-05-11 | $8.77 | $8.98 | $8.29 | $8.75 | 12,862,500 | — | — | — | — | — |
| 2023-05-10 | $8.66 | $8.80 | $8.66 | $8.77 | 5,437,200 | — | — | — | — | — |
| 2023-05-09 | $8.67 | $8.71 | $8.55 | $8.66 | 4,219,600 | — | — | — | — | — |
| 2023-05-08 | $8.73 | $8.93 | $8.72 | $8.89 | 2,450,000 | — | — | — | — | — |
| 2023-05-05 | $8.70 | $8.81 | $8.68 | $8.79 | 2,225,100 | — | — | — | — | — |
| 2023-05-04 | $8.74 | $8.76 | $8.60 | $8.63 | 3,633,100 | — | — | — | — | — |
| 2023-05-03 | $8.70 | $8.73 | $8.57 | $8.67 | 2,462,600 | — | — | — | — | — |
| 2023-05-02 | $8.86 | $8.92 | $8.81 | $8.87 | 3,132,200 | — | — | — | — | — |
| 2023-05-01 | $8.84 | $8.91 | $8.81 | $8.84 | 1,275,800 | — | — | — | — | — |
| 2023-04-28 | $8.90 | $8.96 | $8.83 | $8.87 | 4,337,400 | — | — | — | — | — |
| 2023-04-27 | $8.84 | $8.99 | $8.83 | $8.94 | 3,047,300 | — | — | — | — | — |
| 2023-04-26 | $8.94 | $8.98 | $8.85 | $8.89 | 9,136,100 | — | — | — | — | — |
| 2023-04-25 | $8.84 | $8.86 | $8.74 | $8.77 | 2,804,900 | — | — | — | — | — |
| 2023-04-24 | $8.92 | $8.96 | $8.90 | $8.94 | 2,021,800 | — | — | — | — | — |
| 2023-04-21 | $8.95 | $8.98 | $8.85 | $8.94 | 3,695,200 | — | — | — | — | — |
| 2023-04-20 | $9.00 | $9.05 | $8.95 | $9.00 | 4,742,700 | — | — | — | — | — |
| 2023-04-19 | $8.72 | $8.77 | $8.67 | $8.73 | 2,366,200 | — | — | — | — | — |
| 2023-04-18 | $8.62 | $8.77 | $8.62 | $8.75 | 3,505,800 | — | — | — | — | — |
| 2023-04-17 | $8.75 | $8.77 | $8.65 | $8.68 | 2,922,500 | — | — | — | — | — |
| 2023-04-14 | $8.76 | $8.83 | $8.73 | $8.82 | 3,974,600 | — | — | — | — | — |
| 2023-04-13 | $8.79 | $8.82 | $8.74 | $8.75 | 3,514,500 | — | — | — | — | — |
| 2023-04-12 | $8.77 | $8.89 | $8.77 | $8.83 | 2,409,800 | — | — | — | — | — |
| 2023-04-11 | $8.76 | $8.81 | $8.75 | $8.77 | 2,458,600 | — | — | — | — | — |
| 2023-04-10 | $8.95 | $8.95 | $8.78 | $8.85 | 3,989,300 | — | — | — | — | — |
| 2023-04-06 | $8.81 | $9.05 | $8.78 | $8.97 | 8,512,600 | — | — | — | — | — |
| 2023-04-05 | $8.64 | $8.68 | $8.60 | $8.63 | 5,880,300 | — | — | — | — | — |
| 2023-04-04 | $8.34 | $8.50 | $8.34 | $8.49 | 6,268,600 | — | — | — | — | — |
| 2023-04-03 | $8.19 | $8.20 | $8.10 | $8.17 | 8,563,000 | — | — | — | — | — |
| 2023-03-31 | $8.14 | $8.21 | $8.12 | $8.14 | 9,368,800 | — | — | — | — | — |
| 2023-03-30 | $8.10 | $8.14 | $8.03 | $8.08 | 5,704,900 | — | — | — | — | — |
| 2023-03-29 | $8.14 | $8.18 | $8.08 | $8.09 | 5,342,700 | — | — | — | — | — |
| 2023-03-28 | $8.06 | $8.12 | $8.03 | $8.11 | 3,285,300 | — | — | — | — | — |
| 2023-03-27 | $8.14 | $8.24 | $8.14 | $8.22 | 5,904,200 | — | — | — | — | — |
| 2023-03-24 | $8.24 | $8.27 | $8.12 | $8.17 | 9,771,600 | — | — | — | — | — |
| 2023-03-23 | $8.21 | $8.40 | $8.19 | $8.37 | 7,742,300 | — | — | — | — | — |
| 2023-03-22 | $8.18 | $8.32 | $8.17 | $8.19 | 13,395,300 | — | — | — | — | — |
| 2023-03-21 | $7.96 | $8.18 | $7.96 | $8.18 | 7,188,400 | — | — | — | — | — |
| 2023-03-20 | $7.91 | $7.96 | $7.86 | $7.93 | 6,196,100 | — | — | — | — | — |
| 2023-03-17 | $7.89 | $7.95 | $7.80 | $7.88 | 7,661,300 | — | — | — | — | — |
| 2023-03-16 | $7.87 | $8.02 | $7.85 | $8.00 | 7,264,700 | — | — | — | $0.06 | — |
| 2023-03-15 | $7.81 | $7.87 | $7.74 | $7.84 | 3,508,300 | — | — | — | — | — |
| 2023-03-14 | $7.73 | $7.89 | $7.70 | $7.85 | 3,324,100 | — | — | — | — | — |
| 2023-03-13 | $7.71 | $7.79 | $7.58 | $7.60 | 4,212,300 | — | — | — | — | — |
| 2023-03-10 | $7.79 | $7.84 | $7.66 | $7.68 | 3,545,800 | — | — | — | — | — |
| 2023-03-09 | $7.77 | $7.82 | $7.74 | $7.74 | 2,227,000 | — | — | — | — | — |
| 2023-03-08 | $7.81 | $7.82 | $7.75 | $7.79 | 3,415,000 | — | — | — | — | — |
| 2023-03-07 | $7.83 | $7.85 | $7.66 | $7.78 | 7,887,900 | — | — | — | — | — |
| 2023-03-06 | $7.70 | $7.88 | $7.69 | $7.85 | 8,171,000 | — | — | — | — | — |
| 2023-03-03 | $7.69 | $7.78 | $7.64 | $7.77 | 6,519,100 | — | — | — | — | — |
| 2023-03-02 | $7.64 | $7.64 | $7.49 | $7.63 | 17,378,600 | — | — | — | — | — |
| 2023-03-01 | $7.94 | $7.99 | $7.91 | $7.92 | 2,775,800 | — | — | — | — | — |
| 2023-02-28 | $7.87 | $7.92 | $7.86 | $7.88 | 3,958,300 | — | — | — | — | — |
| 2023-02-27 | $7.92 | $7.94 | $7.86 | $7.92 | 2,888,200 | — | — | — | — | — |
| 2023-02-24 | $7.94 | $8.01 | $7.91 | $7.95 | 2,847,200 | — | — | — | — | — |
| 2023-02-23 | $8.08 | $8.14 | $8.02 | $8.08 | 2,365,400 | — | — | — | — | — |
| 2023-02-22 | $8.17 | $8.19 | $8.10 | $8.14 | 1,999,900 | — | — | — | — | — |
| 2023-02-21 | $8.27 | $8.28 | $8.20 | $8.22 | 1,939,000 | — | — | — | — | — |
| 2023-02-17 | $8.15 | $8.27 | $8.13 | $8.27 | 2,028,700 | — | — | — | — | — |
| 2023-02-16 | $8.01 | $8.08 | $8.01 | $8.05 | 2,536,700 | — | — | — | — | — |
| 2023-02-15 | $7.99 | $8.10 | $7.96 | $8.10 | 2,960,400 | — | — | — | — | — |
| 2023-02-14 | $8.12 | $8.19 | $8.08 | $8.11 | 4,159,100 | — | — | — | — | — |
| 2023-02-13 | $8.07 | $8.19 | $8.07 | $8.17 | 2,112,500 | — | — | — | — | — |
| 2023-02-10 | $8.05 | $8.06 | $8.00 | $8.02 | 2,198,100 | — | — | — | — | — |
| 2023-02-09 | $8.12 | $8.13 | $7.97 | $8.09 | 8,565,600 | — | — | — | — | — |
| 2023-02-08 | $8.09 | $8.15 | $8.02 | $8.12 | 9,411,000 | — | — | — | — | — |
| 2023-02-07 | $8.09 | $8.18 | $8.07 | $8.18 | 4,162,500 | — | — | — | — | — |
| 2023-02-06 | $8.18 | $8.19 | $8.07 | $8.12 | 4,843,000 | — | — | — | — | — |
| 2023-02-03 | $7.91 | $8.12 | $7.90 | $8.08 | 6,858,400 | — | — | — | — | — |
| 2023-02-02 | $7.89 | $7.95 | $7.84 | $7.95 | 6,747,000 | — | — | — | — | — |
| 2023-02-01 | $7.98 | $8.01 | $7.88 | $7.96 | 5,629,600 | — | — | — | — | — |
| 2023-01-31 | $8.02 | $8.12 | $7.99 | $8.10 | 5,730,300 | — | — | — | — | — |
| 2023-01-30 | $8.03 | $8.11 | $7.97 | $8.00 | 2,131,100 | — | — | — | — | — |
| 2023-01-27 | $8.02 | $8.07 | $7.91 | $8.03 | 5,442,900 | — | — | — | — | — |
| 2023-01-26 | $7.99 | $8.01 | $7.90 | $7.98 | 4,428,900 | — | — | — | — | — |
| 2023-01-25 | $7.84 | $7.94 | $7.84 | $7.91 | 3,948,700 | — | — | — | — | — |
| 2023-01-24 | $7.77 | $7.87 | $7.76 | $7.86 | 6,520,700 | — | — | — | — | — |
| 2023-01-23 | $7.91 | $7.91 | $7.83 | $7.88 | 3,645,100 | — | — | — | — | — |
| 2023-01-20 | $7.90 | $8.02 | $7.87 | $8.02 | 1,808,600 | — | — | — | — | — |
| 2023-01-19 | $7.84 | $7.92 | $7.80 | $7.88 | 1,750,500 | — | — | — | — | — |
| 2023-01-18 | $8.05 | $8.07 | $7.89 | $7.91 | 3,119,300 | — | — | — | — | — |
| 2023-01-17 | $8.10 | $8.18 | $8.09 | $8.15 | 2,993,800 | — | — | — | — | — |
| 2023-01-13 | $7.85 | $8.09 | $7.85 | $7.99 | 4,727,100 | — | — | — | — | — |
| 2023-01-12 | $7.69 | $7.87 | $7.64 | $7.85 | 3,845,000 | — | — | — | — | — |
| 2023-01-11 | $7.73 | $7.75 | $7.65 | $7.72 | 2,385,100 | — | — | — | — | — |
| 2023-01-10 | $7.74 | $7.76 | $7.68 | $7.75 | 1,784,300 | — | — | — | — | — |
| 2023-01-09 | $7.85 | $7.94 | $7.83 | $7.84 | 2,097,600 | — | — | — | — | — |
| 2023-01-06 | $7.64 | $7.79 | $7.61 | $7.79 | 3,919,300 | — | — | — | — | — |
| 2023-01-05 | $7.70 | $7.72 | $7.52 | $7.57 | 3,514,100 | — | — | — | — | — |
| 2023-01-04 | $7.85 | $7.92 | $7.81 | $7.84 | 5,771,500 | — | — | — | — | — |
| 2023-01-03 | $7.81 | $7.94 | $7.81 | $7.93 | 6,695,300 | — | — | — | — | — |
| 2022-12-30 | $7.99 | $8.12 | $7.95 | $8.00 | 3,951,000 | — | — | — | — | — |
| 2022-12-29 | $7.91 | $8.08 | $7.89 | $8.06 | 6,945,500 | — | — | — | — | — |
| 2022-12-28 | $7.91 | $7.96 | $7.89 | $7.91 | 5,602,000 | — | — | — | — | — |
| 2022-12-27 | $7.97 | $8.03 | $7.88 | $7.95 | 3,655,200 | — | — | — | — | — |
| 2022-12-23 | $7.91 | $8.10 | $7.88 | $8.00 | 4,456,600 | — | — | — | — | — |
| 2022-12-22 | $7.81 | $7.90 | $7.80 | $7.90 | 5,443,100 | — | — | — | — | — |
| 2022-12-21 | $7.68 | $7.82 | $7.68 | $7.78 | 8,462,700 | — | — | — | — | — |
| 2022-12-20 | $7.60 | $7.76 | $7.57 | $7.68 | 6,998,600 | — | — | — | — | — |
| 2022-12-19 | $7.64 | $7.66 | $7.55 | $7.63 | 4,641,300 | — | — | — | — | — |
| 2022-12-16 | $7.65 | $7.69 | $7.51 | $7.58 | 6,788,800 | — | — | — | — | — |
| 2022-12-15 | $7.85 | $7.89 | $7.71 | $7.74 | 4,314,100 | — | — | — | — | — |
| 2022-12-14 | $7.85 | $7.93 | $7.79 | $7.85 | 3,783,000 | — | — | — | — | — |
| 2022-12-13 | $7.87 | $7.93 | $7.79 | $7.87 | 7,005,000 | — | — | — | — | — |
| 2022-12-12 | $7.75 | $7.87 | $7.73 | $7.78 | 13,376,200 | — | — | — | — | — |
| 2022-12-09 | $7.76 | $7.80 | $7.62 | $7.72 | 9,025,300 | — | — | — | — | — |
| 2022-12-08 | $7.56 | $7.84 | $7.56 | $7.67 | 23,546,000 | — | — | — | — | — |
| 2022-12-07 | $7.43 | $7.46 | $7.19 | $7.31 | 25,406,800 | — | — | — | — | — |
| 2022-12-06 | $7.15 | $7.93 | $7.07 | $7.70 | 36,347,500 | — | — | — | — | — |
| 2022-12-05 | $7.07 | $7.19 | $7.07 | $7.15 | 8,655,100 | — | — | — | — | — |
| 2022-12-02 | $7.01 | $7.16 | $7.01 | $7.15 | 3,290,500 | — | — | — | — | — |
| 2022-12-01 | $7.00 | $7.19 | $6.96 | $7.08 | 7,383,600 | — | — | — | — | — |
| 2022-11-30 | $6.73 | $6.95 | $6.67 | $6.89 | 9,002,900 | — | — | — | — | — |
| 2022-11-29 | $6.83 | $6.85 | $6.76 | $6.76 | 7,338,700 | — | — | — | — | — |
| 2022-11-28 | $6.90 | $6.95 | $6.89 | $6.91 | 8,273,300 | — | — | — | — | — |
| 2022-11-25 | $6.88 | $6.99 | $6.88 | $6.98 | 1,701,900 | — | — | — | — | — |
| 2022-11-23 | $6.83 | $6.96 | $6.81 | $6.94 | 3,267,700 | — | — | — | — | — |
| 2022-11-22 | $6.84 | $6.92 | $6.80 | $6.89 | 4,144,900 | — | — | — | — | — |
| 2022-11-21 | $6.76 | $6.89 | $6.74 | $6.84 | 4,006,700 | — | — | — | — | — |
| 2022-11-18 | $6.78 | $6.84 | $6.74 | $6.82 | 3,936,700 | — | — | — | — | — |
| 2022-11-17 | $6.73 | $6.88 | $6.73 | $6.85 | 3,423,900 | — | — | — | — | — |
| 2022-11-16 | $6.79 | $6.83 | $6.75 | $6.80 | 4,144,300 | — | — | — | — | — |
| 2022-11-15 | $6.64 | $6.70 | $6.56 | $6.69 | 8,104,500 | — | — | — | — | — |
| 2022-11-14 | $6.55 | $6.69 | $6.54 | $6.61 | 5,408,300 | — | — | — | — | — |
| 2022-11-11 | $6.38 | $6.52 | $6.34 | $6.50 | 3,956,700 | — | — | — | — | — |
| 2022-11-10 | $6.36 | $6.53 | $6.20 | $6.52 | 7,175,700 | — | — | — | — | — |
| 2022-11-09 | $6.42 | $6.49 | $6.36 | $6.42 | 9,927,600 | — | — | — | — | — |
| 2022-11-08 | $6.32 | $6.39 | $6.28 | $6.33 | 8,479,400 | — | — | — | — | — |
| 2022-11-07 | $6.33 | $6.45 | $6.30 | $6.42 | 6,465,500 | — | — | — | — | — |
| 2022-11-04 | $6.15 | $6.26 | $6.11 | $6.26 | 8,104,500 | — | — | — | — | — |
| 2022-11-03 | $6.07 | $6.18 | $6.07 | $6.11 | 7,966,800 | — | — | — | — | — |
| 2022-11-02 | $6.06 | $6.16 | $6.00 | $6.04 | 8,109,900 | — | — | — | — | — |
| 2022-11-01 | $6.13 | $6.24 | $6.08 | $6.14 | 7,972,700 | — | — | — | — | — |
| 2022-10-31 | $6.17 | $6.20 | $6.05 | $6.12 | 6,554,100 | — | — | — | — | — |
| 2022-10-28 | $6.16 | $6.26 | $6.15 | $6.25 | 4,955,000 | — | — | — | — | — |
| 2022-10-27 | $6.13 | $6.22 | $6.09 | $6.13 | 4,493,600 | — | — | — | — | — |
| 2022-10-26 | $6.18 | $6.22 | $6.13 | $6.17 | 9,462,400 | — | — | — | — | — |
| 2022-10-25 | $6.20 | $6.29 | $6.16 | $6.18 | 10,167,400 | — | — | — | — | — |
| 2022-10-24 | $6.14 | $6.22 | $6.10 | $6.18 | 5,570,100 | — | — | — | — | — |
| 2022-10-21 | $6.04 | $6.16 | $6.03 | $6.10 | 8,425,200 | — | — | — | — | — |
| 2022-10-20 | $6.01 | $6.09 | $5.99 | $6.02 | 6,495,600 | — | — | — | — | — |
| 2022-10-19 | $6.00 | $6.03 | $5.92 | $5.98 | 4,413,600 | — | — | — | — | — |
| 2022-10-18 | $6.05 | $6.12 | $6.01 | $6.09 | 5,747,200 | — | — | — | — | — |
| 2022-10-17 | $6.03 | $6.12 | $5.99 | $6.06 | 7,243,000 | — | — | — | — | — |
| 2022-10-14 | $6.12 | $6.16 | $6.01 | $6.04 | 7,271,400 | — | — | — | — | — |
| 2022-10-13 | $5.98 | $6.14 | $5.96 | $6.09 | 5,022,800 | — | — | — | — | — |
| 2022-10-12 | $5.96 | $6.02 | $5.94 | $5.97 | 3,815,700 | — | — | — | — | — |
| 2022-10-11 | $6.07 | $6.14 | $6.01 | $6.04 | 7,810,000 | — | — | — | — | — |
| 2022-10-10 | $6.04 | $6.05 | $5.92 | $5.96 | 4,596,900 | — | — | — | — | — |
| 2022-10-07 | $6.26 | $6.27 | $6.05 | $6.09 | 8,493,400 | — | — | — | — | — |
| 2022-10-06 | $6.28 | $6.39 | $6.26 | $6.28 | 12,526,500 | — | — | — | — | — |
| 2022-10-05 | $6.23 | $6.42 | $6.17 | $6.33 | 10,408,900 | — | — | — | — | — |
| 2022-10-04 | $6.15 | $6.38 | $6.13 | $6.24 | 8,170,200 | — | — | — | — | — |
| 2022-10-03 | $6.06 | $6.16 | $6.02 | $6.14 | 5,740,100 | — | — | — | — | — |
| 2022-09-30 | $6.06 | $6.23 | $6.03 | $6.09 | 4,544,400 | — | — | — | — | — |
| 2022-09-29 | $6.08 | $6.19 | $6.06 | $6.11 | 6,375,200 | — | — | — | — | — |
| 2022-09-28 | $5.86 | $6.02 | $5.84 | $5.98 | 5,555,800 | — | — | — | — | — |
| 2022-09-27 | $6.04 | $6.06 | $5.81 | $5.85 | 6,757,100 | — | — | — | — | — |
| 2022-09-26 | $6.01 | $6.20 | $5.98 | $6.07 | 10,885,500 | — | — | — | — | — |
| 2022-09-23 | $6.04 | $6.06 | $5.88 | $5.93 | 4,819,300 | — | — | — | — | — |
| 2022-09-22 | $5.93 | $6.12 | $5.90 | $6.07 | 8,055,300 | — | — | — | — | — |
| 2022-09-21 | $6.05 | $6.07 | $5.90 | $5.90 | 6,832,100 | — | — | — | — | — |
| 2022-09-20 | $6.01 | $6.03 | $5.91 | $5.99 | 5,947,800 | — | — | — | — | — |
| 2022-09-19 | $5.83 | $6.01 | $5.79 | $5.91 | 4,349,900 | — | — | — | — | — |
| 2022-09-16 | $5.89 | $5.97 | $5.84 | $5.88 | 9,863,200 | — | — | — | — | — |
| 2022-09-15 | $6.07 | $6.11 | $5.96 | $6.00 | 8,116,600 | — | — | — | — | — |
| 2022-09-14 | $6.14 | $6.27 | $6.11 | $6.13 | 11,566,900 | — | — | — | — | — |
| 2022-09-13 | $6.10 | $6.15 | $5.99 | $6.01 | 7,940,600 | — | — | — | — | — |
| 2022-09-12 | $6.06 | $6.18 | $6.06 | $6.18 | 5,408,500 | — | — | — | — | — |
| 2022-09-09 | $6.07 | $6.07 | $5.97 | $6.00 | 5,147,600 | — | — | — | — | — |
| 2022-09-08 | $5.82 | $6.05 | $5.78 | $6.03 | 9,195,800 | — | — | — | — | — |
| 2022-09-07 | $5.78 | $5.88 | $5.77 | $5.85 | 5,676,900 | — | — | — | — | — |
| 2022-09-06 | $5.72 | $5.90 | $5.72 | $5.80 | 5,103,300 | — | — | — | — | — |
| 2022-09-02 | $5.73 | $5.76 | $5.59 | $5.63 | 6,436,200 | — | — | — | — | — |
| 2022-09-01 | $5.76 | $5.83 | $5.73 | $5.80 | 7,837,900 | — | — | — | — | — |
| 2022-08-31 | $5.94 | $6.05 | $5.91 | $5.98 | 5,994,800 | — | — | — | — | — |
| 2022-08-30 | $6.04 | $6.09 | $5.98 | $6.08 | 4,960,800 | — | — | — | — | — |
| 2022-08-29 | $6.20 | $6.22 | $6.02 | $6.07 | 4,990,000 | — | — | — | — | — |
| 2022-08-26 | $6.30 | $6.35 | $6.20 | $6.23 | 7,994,000 | — | — | — | — | — |
| 2022-08-25 | $6.16 | $6.32 | $6.15 | $6.32 | 5,270,200 | — | — | — | — | — |
| 2022-08-24 | $6.24 | $6.36 | $6.19 | $6.31 | 6,802,800 | — | — | — | — | — |
| 2022-08-23 | $6.27 | $6.40 | $6.24 | $6.38 | 9,944,000 | — | — | — | — | — |
| 2022-08-22 | $6.17 | $6.24 | $6.10 | $6.22 | 8,546,200 | — | — | — | — | — |
| 2022-08-19 | $5.99 | $6.05 | $5.95 | $5.98 | 8,083,300 | — | — | — | — | — |
| 2022-08-18 | $6.12 | $6.14 | $6.05 | $6.11 | 5,881,700 | — | — | — | — | — |
| 2022-08-17 | $6.20 | $6.25 | $6.07 | $6.12 | 6,626,500 | — | — | — | — | — |
| 2022-08-16 | $6.39 | $6.52 | $6.24 | $6.35 | 10,507,100 | — | — | — | — | — |
| 2022-08-15 | $6.24 | $6.47 | $6.17 | $6.35 | 10,362,500 | — | — | — | — | — |
| 2022-08-12 | $6.58 | $6.75 | $6.45 | $6.67 | 14,969,200 | — | — | — | — | — |
| 2022-08-11 | $6.43 | $6.46 | $6.04 | $6.29 | 29,487,500 | — | — | — | — | — |
| 2022-08-10 | $6.93 | $6.97 | $6.33 | $6.51 | 23,069,000 | — | — | — | — | — |
| 2022-08-09 | $7.38 | $7.39 | $7.06 | $7.11 | 12,207,200 | — | — | — | — | — |
| 2022-08-08 | $7.38 | $7.49 | $7.32 | $7.49 | 8,003,700 | — | — | — | — | — |
| 2022-08-05 | $7.33 | $7.51 | $7.32 | $7.47 | 7,947,800 | — | — | — | — | — |
| 2022-08-04 | $7.40 | $7.40 | $7.29 | $7.31 | 8,784,800 | — | — | — | — | — |
| 2022-08-03 | $7.41 | $7.47 | $7.30 | $7.30 | 6,799,200 | — | — | — | — | — |
| 2022-08-02 | $7.45 | $7.56 | $7.35 | $7.40 | 6,512,300 | — | — | — | — | — |
| 2022-08-01 | $7.15 | $7.41 | $7.13 | $7.37 | 7,488,900 | — | — | — | — | — |
| 2022-07-29 | $6.92 | $7.08 | $6.89 | $7.03 | 9,559,800 | — | — | — | — | — |
| 2022-07-28 | $7.20 | $7.24 | $6.97 | $7.00 | 15,277,600 | — | — | — | — | — |
| 2022-07-27 | $7.51 | $7.56 | $7.23 | $7.32 | 15,010,300 | — | — | — | — | — |
| 2022-07-26 | $7.31 | $7.41 | $7.29 | $7.35 | 27,235,800 | — | — | — | — | — |
| 2022-07-25 | $7.41 | $7.45 | $7.16 | $7.30 | 19,352,700 | — | — | — | — | — |
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.