Imperial Petroleum Inc/marshall Islands IMPPP
+94.4%vs Day 1Spinoff of Stealthgas Inc (GASS) · Unknown-TBD · Spun Dec 6, 2021
Current Stats
Post-Spinoff Performance
| Timeline | |
| Spinoff date | December 6, 2021 |
| Days since spinoff | 1757 days · 1754 trading-day window |
| Structure | Unknown-TBD |
| Parent | Stealthgas Inc (GASS) |
| Day-1 reaction | |
| Day 1 open | $15.01 |
| Day 1 return (open→close) | +24.6% |
| Day 1 price (close) | $18.70 |
| Day 1 range | $15.01 – $20.87 +39.0% spread |
| Day 1 low held? | Never breached day 1 was the bottom |
| Price levels | |
| Post-spin low (closing) | $17.55 on Jan 12, 2022 · 37 days post-spin |
| Lowest traded | $15.01 on Dec 6, 2021 · day 1 |
| Current price (Sep 25, 2026) | $25.80 |
| Returns | |
| Return vs Day 1 (close) | +94.4% |
| — range by day 1 entry theoretical bounds | +74.2% to +142.2% |
| Return vs post-spin low (price) | +47.0% |
| Total return vs low incl. dividends since | +106.2% |
| First-quarter return (≈90d) | -0.0% |
| 1-year return | +16.6% |
| 3-year return | +69.1% |
| Annualized return (CAGR) | +14.8% |
| Versus benchmarks | |
| S&P 500 over same window | +80.6% |
| Annualized excess vs S&P | +1.7% |
| Risk & recovery | |
| Max drawdown | -18.2% |
| Days to recover Day 1 | 66 days |
| Shares & ownership | |
| Shares outstanding Mar 31, 2026 | 45,213,658 |
| Treasury shares repurchased and held · Dec 31, 2025 | 4,251,883 |
| Free float | 21,080,426 |
| Held by institutions | 0% |
| Share count trend Mar 2025 → Mar 2026 | +31.4% net issuance |
| Volume & liquidity | |
| Traded per day 20-session median | $25K |
| Normal volume baseline | 1,050 shares · now 0.91x |
| Day 1 volume | 23.2x normal · first week 9.6x |
| Decay | half in 2 sessions · normal by 13 |
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 | $25.80 | $25.90 | $25.70 | $25.80 | 2,100 | 21,080,426 | 0.00% | $1.17B | $0.55 | — |
| 2026-09-24 | $26.10 | $26.10 | $25.92 | $26.07 | 1,300 | 21,080,426 | 0.00% | $1.18B | — | — |
| 2026-09-23 | $26.10 | $26.10 | $26.00 | $26.00 | 1,400 | 21,080,426 | 0.00% | $1.18B | — | — |
| 2026-09-22 | $26.10 | $26.10 | $26.10 | $26.10 | 300 | 21,080,426 | 0.00% | $1.18B | — | — |
| 2026-09-21 | $26.10 | $26.10 | $26.10 | $26.10 | 500 | 21,080,426 | 0.00% | $1.18B | — | — |
| 2026-09-18 | $26.10 | $26.10 | $26.07 | $26.07 | 300 | 21,080,426 | 0.00% | $1.18B | — | — |
| 2026-09-17 | $25.92 | $25.92 | $25.92 | $25.92 | — | 21,080,426 | — | $1.17B | — | — |
| 2026-09-16 | $25.92 | $25.92 | $25.92 | $25.92 | 1,100 | 21,080,426 | 0.00% | $1.17B | — | — |
| 2026-09-15 | $25.78 | $25.98 | $25.78 | $25.98 | 500 | 21,080,426 | 0.00% | $1.17B | — | — |
| 2026-09-14 | $25.85 | $26.10 | $25.85 | $26.10 | 1,700 | 21,080,426 | 0.00% | $1.18B | — | — |
| 2026-09-11 | $25.80 | $25.80 | $25.76 | $25.76 | 600 | 21,080,426 | 0.00% | $1.16B | — | — |
| 2026-09-10 | $25.85 | $25.90 | $25.85 | $25.90 | 300 | 21,080,426 | 0.00% | $1.17B | — | — |
| 2026-09-09 | $25.88 | $25.90 | $25.80 | $25.90 | 2,400 | 21,068,495 | 0.01% | $1.17B | — | — |
| 2026-09-08 | $25.72 | $26.10 | $25.71 | $25.71 | 600 | 21,068,495 | 0.00% | $1.16B | — | — |
| 2026-09-04 | $25.80 | $25.90 | $25.80 | $25.90 | 900 | 21,121,979 | 0.00% | $1.17B | — | — |
| 2026-09-03 | $25.70 | $25.75 | $25.70 | $25.72 | 3,000 | 21,121,979 | 0.01% | $1.16B | — | — |
| 2026-09-02 | $25.79 | $25.90 | $25.79 | $25.90 | 1,100 | 21,121,979 | 0.00% | $1.17B | — | — |
| 2026-09-01 | $25.70 | $25.70 | $25.70 | $25.70 | — | 21,121,979 | — | $1.16B | — | — |
| 2026-08-31 | $25.70 | $25.70 | $25.45 | $25.70 | 1,000 | 21,121,979 | 0.00% | $1.16B | — | — |
| 2026-08-28 | $25.80 | $26.00 | $25.48 | $25.50 | 5,200 | 21,121,979 | 0.01% | $1.15B | — | — |
| 2026-08-27 | $25.80 | $25.80 | $25.70 | $25.70 | 2,500 | 21,121,979 | 0.01% | $1.16B | — | — |
| 2026-08-26 | $25.80 | $25.81 | $25.70 | $25.75 | 1,000 | 21,121,979 | 0.00% | $1.16B | — | — |
| 2026-08-25 | $25.70 | $25.80 | $25.70 | $25.80 | 1,100 | 21,121,979 | 0.00% | $1.17B | — | — |
| 2026-08-24 | $25.80 | $25.80 | $25.72 | $25.72 | 800 | 21,121,979 | 0.00% | $1.16B | — | — |
| 2026-08-21 | $25.85 | $25.85 | $25.80 | $25.80 | 1,400 | 21,121,979 | 0.00% | $1.17B | — | — |
| 2026-08-20 | $25.75 | $25.75 | $25.75 | $25.75 | — | 21,121,979 | — | $1.16B | — | — |
| 2026-08-19 | $25.75 | $25.75 | $25.75 | $25.75 | 200 | 21,121,979 | 0.00% | $1.16B | — | — |
| 2026-08-18 | $26.01 | $26.01 | $25.85 | $25.85 | 1,300 | 21,121,979 | 0.00% | $1.17B | — | — |
| 2026-08-17 | $25.85 | $25.85 | $25.71 | $25.71 | 400 | 21,121,979 | 0.00% | $1.16B | — | — |
| 2026-08-14 | $25.70 | $25.70 | $25.70 | $25.70 | 200 | 21,271,552 | 0.00% | $1.16B | — | — |
| 2026-08-13 | $25.75 | $26.02 | $25.31 | $26.02 | 2,700 | — | 0.01% | $1.18B | — | — |
| 2026-08-12 | $25.89 | $25.89 | $25.89 | $25.89 | 2,000 | — | 0.00% | $1.17B | — | — |
| 2026-08-11 | $25.74 | $26.09 | $25.74 | $26.09 | 2,600 | — | 0.01% | $1.18B | — | — |
| 2026-08-10 | $25.71 | $25.71 | $25.71 | $25.71 | — | — | — | $1.16B | — | — |
| 2026-08-07 | $25.71 | $25.71 | $25.71 | $25.71 | — | — | — | $1.16B | — | — |
| 2026-08-06 | $25.71 | $25.71 | $25.71 | $25.71 | 100 | — | 0.00% | $1.16B | — | — |
| 2026-08-05 | $25.86 | $25.86 | $25.86 | $25.86 | — | — | — | $1.17B | — | — |
| 2026-08-04 | $25.86 | $25.86 | $25.86 | $25.86 | — | — | — | $1.17B | — | — |
| 2026-08-03 | $25.86 | $25.86 | $25.86 | $25.86 | 500 | — | 0.00% | $1.17B | — | — |
| 2026-07-31 | $25.85 | $25.85 | $25.25 | $25.29 | 500 | — | 0.00% | $1.14B | — | — |
| 2026-07-30 | $26.02 | $26.02 | $26.02 | $26.02 | 300 | — | 0.00% | $1.18B | — | — |
| 2026-07-29 | $25.95 | $26.07 | $25.83 | $26.07 | 3,600 | — | 0.01% | $1.18B | — | — |
| 2026-07-28 | $25.79 | $25.92 | $25.79 | $25.92 | 1,000 | — | 0.00% | $1.17B | — | — |
| 2026-07-27 | $25.85 | $25.85 | $25.85 | $25.85 | 200 | — | 0.00% | $1.17B | — | — |
| 2026-07-24 | $25.85 | $25.85 | $25.85 | $25.85 | 600 | — | 0.00% | $1.17B | — | — |
| 2026-07-23 | $25.99 | $25.99 | $25.99 | $25.99 | — | — | — | $1.18B | — | — |
| 2026-07-22 | $25.86 | $25.99 | $25.86 | $25.99 | 4,300 | — | 0.01% | $1.18B | — | — |
| 2026-07-21 | $26.06 | $26.06 | $26.06 | $26.06 | — | — | — | $1.18B | — | — |
| 2026-07-20 | $26.06 | $26.06 | $26.06 | $26.06 | 300 | — | 0.00% | $1.18B | — | — |
| 2026-07-17 | $26.08 | $26.08 | $26.08 | $26.08 | 200 | — | 0.00% | $1.18B | — | — |
| 2026-07-16 | $26.00 | $26.00 | $26.00 | $26.00 | 100 | — | 0.00% | $1.18B | — | — |
| 2026-07-15 | $26.02 | $26.02 | $26.02 | $26.02 | — | — | — | $1.18B | — | — |
| 2026-07-14 | $26.10 | $26.10 | $26.02 | $26.02 | 2,400 | — | 0.01% | $1.18B | — | — |
| 2026-07-13 | $26.07 | $26.10 | $26.07 | $26.10 | 300 | — | 0.00% | $1.18B | — | — |
| 2026-07-10 | $26.10 | $26.10 | $26.01 | $26.01 | 1,700 | — | 0.00% | $1.18B | — | — |
| 2026-07-09 | $25.95 | $26.10 | $25.95 | $26.05 | 2,500 | — | 0.01% | $1.18B | — | — |
| 2026-07-08 | $25.81 | $26.10 | $25.81 | $26.02 | 1,700 | — | 0.00% | $1.18B | — | — |
| 2026-07-07 | $25.83 | $25.95 | $25.83 | $25.90 | 1,700 | — | 0.00% | $1.17B | — | — |
| 2026-07-06 | $26.10 | $26.10 | $26.10 | $26.10 | — | — | — | $1.18B | — | — |
| 2026-07-02 | $26.10 | $26.10 | $26.10 | $26.10 | — | — | — | $1.18B | — | — |
| 2026-07-01 | $26.06 | $26.10 | $26.06 | $26.10 | 1,500 | — | 0.00% | $1.18B | — | — |
| 2026-06-30 | $25.91 | $25.91 | $25.91 | $25.91 | 500 | — | 0.00% | $1.17B | — | — |
| 2026-06-29 | $25.93 | $25.93 | $25.93 | $25.93 | — | — | — | $1.17B | — | — |
| 2026-06-26 | $26.08 | $26.08 | $25.93 | $25.93 | 1,200 | — | 0.00% | $1.17B | — | — |
| 2026-06-25 | $26.25 | $26.33 | $25.81 | $26.33 | 1,600 | — | 0.00% | $1.19B | $0.55 | — |
| 2026-06-24 | $26.47 | $26.70 | $26.35 | $26.60 | 4,100 | — | 0.01% | $1.20B | — | — |
| 2026-06-23 | $26.34 | $26.35 | $26.19 | $26.19 | 6,400 | — | 0.01% | $1.18B | — | — |
| 2026-06-22 | $26.35 | $26.35 | $26.35 | $26.35 | 500 | — | 0.00% | $1.19B | — | — |
| 2026-06-18 | $25.84 | $26.34 | $25.84 | $25.86 | 2,700 | — | 0.01% | $1.17B | — | — |
| 2026-06-17 | $25.79 | $25.91 | $25.79 | $25.91 | 300 | — | 0.00% | $1.17B | — | — |
| 2026-06-16 | $25.93 | $25.93 | $25.74 | $25.74 | 600 | — | 0.00% | $1.16B | — | — |
| 2026-06-15 | $26.10 | $26.10 | $25.92 | $25.92 | 700 | — | 0.00% | $1.17B | — | — |
| 2026-06-12 | $25.88 | $25.88 | $25.88 | $25.88 | 300 | — | 0.00% | $1.17B | — | — |
| 2026-06-11 | $25.75 | $25.75 | $25.75 | $25.75 | 400 | — | 0.00% | $1.16B | — | — |
| 2026-06-10 | $25.80 | $25.80 | $25.68 | $25.68 | 600 | — | 0.00% | $1.16B | — | — |
| 2026-06-09 | $25.80 | $25.80 | $25.69 | $25.73 | 600 | — | 0.00% | $1.16B | — | — |
| 2026-06-08 | $25.83 | $25.83 | $25.68 | $25.73 | 900 | — | 0.00% | $1.16B | — | — |
| 2026-06-05 | $25.66 | $25.66 | $25.66 | $25.66 | 300 | — | 0.00% | $1.16B | — | — |
| 2026-06-04 | $26.04 | $26.04 | $26.04 | $26.04 | — | — | — | $1.18B | — | — |
| 2026-06-03 | $26.04 | $26.04 | $26.04 | $26.04 | 500 | — | 0.00% | $1.18B | — | — |
| 2026-06-02 | $25.91 | $25.91 | $25.91 | $25.91 | 100 | — | 0.00% | $1.17B | — | — |
| 2026-06-01 | $25.82 | $25.82 | $25.82 | $25.82 | — | — | — | $1.17B | — | — |
| 2026-05-29 | $25.82 | $25.82 | $25.82 | $25.82 | — | — | — | $1.17B | — | — |
| 2026-05-28 | $25.82 | $25.82 | $25.82 | $25.82 | — | — | — | $1.17B | — | — |
| 2026-05-27 | $25.53 | $25.82 | $25.50 | $25.82 | 2,100 | — | 0.00% | $1.17B | — | — |
| 2026-05-26 | $25.80 | $25.80 | $25.80 | $25.80 | 700 | — | 0.00% | $1.17B | — | — |
| 2026-05-22 | $25.80 | $25.80 | $25.80 | $25.80 | 200 | — | 0.00% | $1.17B | — | — |
| 2026-05-21 | $25.88 | $25.88 | $25.70 | $25.70 | 1,700 | — | 0.00% | $1.16B | — | — |
| 2026-05-20 | $25.70 | $25.94 | $25.70 | $25.94 | 600 | — | 0.00% | $1.17B | — | — |
| 2026-05-19 | $26.05 | $26.05 | $25.70 | $25.72 | 1,600 | — | 0.00% | $1.16B | — | — |
| 2026-05-18 | $25.87 | $25.87 | $25.87 | $25.87 | — | — | — | $1.17B | — | — |
| 2026-05-15 | $25.87 | $25.87 | $25.87 | $25.87 | — | — | — | $1.17B | — | — |
| 2026-05-14 | $25.87 | $25.87 | $25.87 | $25.87 | 200 | — | 0.00% | $1.17B | — | — |
| 2026-05-13 | $26.04 | $26.04 | $26.04 | $26.04 | 200 | — | 0.00% | $1.18B | — | — |
| 2026-05-12 | $25.92 | $25.92 | $25.80 | $25.80 | 800 | — | 0.00% | $1.17B | — | — |
| 2026-05-11 | $26.05 | $26.05 | $25.70 | $26.05 | 2,000 | — | 0.00% | $1.18B | — | — |
| 2026-05-08 | $25.94 | $26.01 | $25.94 | $25.96 | 800 | — | 0.00% | $1.17B | — | — |
| 2026-05-07 | $25.90 | $25.98 | $25.90 | $25.91 | 1,500 | — | 0.00% | $1.17B | — | — |
| 2026-05-06 | $25.98 | $25.98 | $25.98 | $25.98 | 200 | — | 0.00% | $1.17B | — | — |
| 2026-05-05 | $25.90 | $26.05 | $25.90 | $26.05 | 600 | — | 0.00% | $1.18B | — | — |
| 2026-05-04 | $26.00 | $26.00 | $26.00 | $26.00 | 100 | — | 0.00% | $1.18B | — | — |
| 2026-05-01 | $26.28 | $26.35 | $25.85 | $25.85 | 500 | — | 0.00% | $1.17B | — | — |
| 2026-04-30 | $26.15 | $26.15 | $26.10 | $26.10 | 200 | — | 0.00% | $1.18B | — | — |
| 2026-04-29 | $26.19 | $26.19 | $26.19 | $26.19 | 600 | — | 0.00% | $1.18B | — | — |
| 2026-04-28 | $26.02 | $26.02 | $26.02 | $26.02 | 300 | — | 0.00% | $1.18B | — | — |
| 2026-04-27 | $26.17 | $26.25 | $25.74 | $25.86 | 2,500 | — | 0.01% | $1.17B | — | — |
| 2026-04-24 | $26.25 | $26.30 | $26.25 | $26.26 | 1,900 | — | 0.00% | $1.19B | — | — |
| 2026-04-23 | $26.36 | $26.36 | $26.36 | $26.36 | — | — | — | $1.19B | — | — |
| 2026-04-22 | $26.37 | $26.37 | $26.36 | $26.36 | 700 | — | 0.00% | $1.19B | — | — |
| 2026-04-21 | $26.35 | $26.35 | $26.35 | $26.35 | — | — | — | $1.19B | — | — |
| 2026-04-20 | $26.35 | $26.35 | $26.35 | $26.35 | 600 | — | 0.00% | $1.19B | — | — |
| 2026-04-17 | $26.50 | $26.50 | $26.50 | $26.50 | 400 | — | 0.00% | $1.20B | — | — |
| 2026-04-16 | $26.40 | $26.40 | $26.25 | $26.25 | 600 | — | 0.00% | $1.19B | — | — |
| 2026-04-15 | $26.35 | $26.35 | $26.35 | $26.35 | — | — | — | $1.19B | — | — |
| 2026-04-14 | $26.35 | $26.35 | $26.35 | $26.35 | 400 | — | 0.00% | $1.19B | — | — |
| 2026-04-13 | $26.24 | $26.24 | $26.24 | $26.24 | — | — | — | $1.19B | — | — |
| 2026-04-10 | $26.16 | $26.35 | $26.15 | $26.24 | 2,000 | — | 0.00% | $1.19B | — | — |
| 2026-04-09 | $26.35 | $26.35 | $26.35 | $26.35 | — | — | — | $1.19B | — | — |
| 2026-04-08 | $26.15 | $26.35 | $26.15 | $26.35 | 800 | — | 0.00% | $1.19B | — | — |
| 2026-04-07 | $26.46 | $26.46 | $26.46 | $26.46 | 600 | — | 0.00% | $1.20B | — | — |
| 2026-04-06 | $26.05 | $26.05 | $26.05 | $26.05 | 1,300 | — | 0.00% | $1.18B | — | — |
| 2026-04-02 | $25.75 | $26.11 | $25.75 | $26.11 | 1,600 | — | 0.00% | $1.18B | — | — |
| 2026-04-01 | $25.74 | $26.00 | $25.74 | $26.00 | 500 | — | 0.00% | $1.18B | — | — |
| 2026-03-31 | $25.68 | $25.83 | $25.67 | $25.71 | 800 | — | 0.00% | $1.16B | — | — |
| 2026-03-30 | $26.25 | $26.35 | $26.25 | $26.35 | 500 | — | 0.00% | $1.18B | — | — |
| 2026-03-27 | $26.25 | $26.64 | $26.25 | $26.28 | 500 | — | 0.00% | $1.17B | — | — |
| 2026-03-26 | $26.52 | $26.52 | $26.30 | $26.30 | 600 | — | 0.00% | $1.17B | — | — |
| 2026-03-25 | $26.25 | $26.77 | $26.25 | $26.33 | 2,900 | — | 0.01% | $1.18B | $0.55 | — |
| 2026-03-24 | $26.70 | $26.70 | $26.50 | $26.68 | 4,700 | — | 0.01% | $1.19B | — | — |
| 2026-03-23 | $26.48 | $26.48 | $26.48 | $26.48 | 500 | — | 0.00% | $1.18B | — | — |
| 2026-03-20 | $26.70 | $26.70 | $26.70 | $26.70 | — | — | — | $1.19B | — | — |
| 2026-03-19 | $26.70 | $26.70 | $26.70 | $26.70 | 400 | — | 0.00% | $1.19B | — | — |
| 2026-03-18 | $26.50 | $26.52 | $26.50 | $26.52 | 2,000 | — | 0.00% | $1.18B | — | — |
| 2026-03-17 | $26.40 | $26.40 | $26.34 | $26.34 | 300 | — | 0.00% | $1.18B | — | — |
| 2026-03-16 | $26.39 | $26.39 | $26.28 | $26.28 | 1,000 | — | 0.00% | $1.17B | — | — |
| 2026-03-13 | $26.49 | $26.50 | $26.49 | $26.50 | 300 | — | 0.00% | $1.18B | — | — |
| 2026-03-12 | $26.30 | $26.30 | $26.25 | $26.25 | 2,200 | — | 0.00% | $1.17B | — | — |
| 2026-03-11 | $26.51 | $26.51 | $26.51 | $26.51 | 200 | — | 0.00% | $1.18B | — | — |
| 2026-03-10 | $26.60 | $26.60 | $26.52 | $26.52 | 400 | — | 0.00% | $1.18B | — | — |
| 2026-03-09 | $26.48 | $26.92 | $26.40 | $26.40 | 1,000 | — | 0.00% | $1.18B | — | — |
| 2026-03-06 | $26.65 | $26.65 | $26.34 | $26.34 | 600 | — | 0.00% | $1.18B | — | — |
| 2026-03-05 | $26.83 | $26.83 | $26.31 | $26.31 | 700 | — | 0.00% | $1.17B | — | — |
| 2026-03-04 | $26.30 | $26.82 | $26.30 | $26.82 | 2,400 | — | 0.01% | $1.20B | — | — |
| 2026-03-03 | $26.60 | $26.60 | $26.40 | $26.40 | 2,100 | — | 0.00% | $1.18B | — | — |
| 2026-03-02 | $26.30 | $26.30 | $26.30 | $26.30 | 200 | — | 0.00% | $1.17B | — | — |
| 2026-02-27 | $26.75 | $26.75 | $26.60 | $26.74 | 400 | — | 0.00% | $1.19B | — | — |
| 2026-02-26 | $26.24 | $27.78 | $26.24 | $26.25 | 1,700 | — | 0.00% | $1.17B | — | — |
| 2026-02-25 | $25.87 | $25.90 | $25.87 | $25.90 | 1,400 | — | 0.00% | $1.16B | — | — |
| 2026-02-24 | $25.71 | $25.75 | $25.71 | $25.75 | 400 | — | 0.00% | $1.15B | — | — |
| 2026-02-23 | $25.81 | $25.81 | $25.81 | $25.81 | 800 | — | 0.00% | $1.15B | — | — |
| 2026-02-20 | $25.80 | $25.80 | $25.60 | $25.67 | 2,100 | — | 0.00% | $1.15B | — | — |
| 2026-02-19 | $25.71 | $25.71 | $25.69 | $25.69 | 500 | — | 0.00% | $1.15B | — | — |
| 2026-02-18 | $25.62 | $25.62 | $25.62 | $25.62 | 400 | — | 0.00% | $1.14B | — | — |
| 2026-02-17 | $25.57 | $25.57 | $25.40 | $25.40 | 600 | — | 0.00% | $1.13B | — | — |
| 2026-02-13 | $25.69 | $25.69 | $25.69 | $25.69 | 400 | — | 0.00% | $1.15B | — | — |
| 2026-02-12 | $25.86 | $25.86 | $25.78 | $25.78 | 400 | — | 0.00% | $1.15B | — | — |
| 2026-02-11 | $25.67 | $25.83 | $25.67 | $25.83 | 600 | — | 0.00% | $1.15B | — | — |
| 2026-02-10 | $25.63 | $25.77 | $25.56 | $25.77 | 1,000 | — | 0.00% | $1.15B | — | — |
| 2026-02-09 | $25.76 | $25.76 | $25.19 | $25.33 | 3,400 | — | 0.01% | $1.13B | — | — |
| 2026-02-06 | $25.77 | $25.77 | $25.77 | $25.77 | — | — | — | $1.15B | — | — |
| 2026-02-05 | $25.77 | $25.77 | $25.77 | $25.77 | — | — | — | $1.15B | — | — |
| 2026-02-04 | $25.70 | $26.00 | $25.70 | $25.77 | 2,900 | — | 0.01% | $1.15B | — | — |
| 2026-02-03 | $25.72 | $25.80 | $25.70 | $25.80 | 1,600 | — | 0.00% | $1.15B | — | — |
| 2026-02-02 | $25.70 | $25.77 | $25.70 | $25.77 | 1,100 | — | 0.00% | $1.15B | — | — |
| 2026-01-30 | $25.97 | $25.97 | $25.97 | $25.97 | 1,100 | — | 0.00% | $1.16B | — | — |
| 2026-01-29 | $25.70 | $25.94 | $25.70 | $25.94 | 700 | — | 0.00% | $1.16B | — | — |
| 2026-01-28 | $25.75 | $25.77 | $25.70 | $25.70 | 2,000 | — | 0.00% | $1.15B | — | — |
| 2026-01-27 | $25.83 | $25.83 | $25.72 | $25.75 | 2,200 | — | 0.00% | $1.15B | — | — |
| 2026-01-26 | $25.72 | $25.72 | $25.72 | $25.72 | 500 | — | 0.00% | $1.15B | — | — |
| 2026-01-23 | $25.87 | $25.87 | $25.87 | $25.87 | — | — | — | $1.16B | — | — |
| 2026-01-22 | $25.72 | $25.92 | $25.72 | $25.87 | 2,600 | — | 0.01% | $1.16B | — | — |
| 2026-01-21 | $25.70 | $25.70 | $25.70 | $25.70 | — | — | — | $1.15B | — | — |
| 2026-01-20 | $25.83 | $25.97 | $25.70 | $25.70 | 1,400 | — | 0.00% | $1.15B | — | — |
| 2026-01-16 | $25.72 | $25.72 | $25.72 | $25.72 | 400 | — | 0.00% | $1.15B | — | — |
| 2026-01-15 | $25.70 | $25.78 | $25.70 | $25.78 | 1,000 | — | 0.00% | $1.15B | — | — |
| 2026-01-14 | $25.70 | $25.70 | $25.70 | $25.70 | — | — | — | $1.15B | — | — |
| 2026-01-13 | $25.70 | $25.70 | $25.70 | $25.70 | 300 | — | 0.00% | $1.15B | — | — |
| 2026-01-12 | $25.75 | $25.77 | $25.72 | $25.77 | 700 | — | 0.00% | $1.15B | — | — |
| 2026-01-09 | $25.76 | $25.76 | $25.76 | $25.76 | — | — | — | $1.15B | — | — |
| 2026-01-08 | $25.76 | $25.76 | $25.76 | $25.76 | — | — | — | $1.15B | — | — |
| 2026-01-07 | $25.76 | $25.76 | $25.76 | $25.76 | 200 | — | 0.00% | $1.15B | — | — |
| 2026-01-06 | $25.97 | $25.97 | $25.75 | $25.75 | 2,100 | — | 0.00% | $1.15B | — | — |
| 2026-01-05 | $25.75 | $25.75 | $25.75 | $25.75 | 400 | — | 0.00% | $1.15B | — | — |
| 2026-01-02 | $25.75 | $25.75 | $25.75 | $25.75 | 500 | — | 0.00% | $1.15B | — | — |
| 2025-12-31 | $25.98 | $25.99 | $25.98 | $25.99 | 400 | — | 0.00% | $1.16B | — | — |
| 2025-12-30 | $25.75 | $25.99 | $25.75 | $25.75 | 12,200 | — | 0.03% | $933M | — | — |
| 2025-12-29 | $25.74 | $25.74 | $25.70 | $25.70 | 700 | — | 0.00% | $931M | — | — |
| 2025-12-26 | $26.38 | $26.38 | $25.46 | $25.47 | 15,900 | — | 0.04% | $923M | — | — |
| 2025-12-24 | $26.06 | $26.24 | $25.75 | $26.09 | 3,700 | — | 0.01% | $945M | $0.55 | — |
| 2025-12-23 | $26.10 | $27.50 | $26.06 | $27.14 | 12,300 | — | 0.03% | $983M | — | — |
| 2025-12-22 | $26.10 | $26.10 | $26.05 | $26.05 | 800 | — | 0.00% | $944M | — | — |
| 2025-12-19 | $26.00 | $26.00 | $26.00 | $26.00 | 300 | — | 0.00% | $942M | — | — |
| 2025-12-18 | $26.01 | $26.01 | $26.00 | $26.00 | 500 | — | 0.00% | $942M | — | — |
| 2025-12-17 | $25.91 | $25.91 | $25.91 | $25.91 | — | — | — | $939M | — | — |
| 2025-12-16 | $25.93 | $25.93 | $25.91 | $25.91 | 800 | — | 0.00% | $939M | — | — |
| 2025-12-15 | $25.95 | $25.95 | $25.91 | $25.91 | 1,700 | — | 0.00% | $939M | — | — |
| 2025-12-12 | $25.79 | $25.98 | $25.73 | $25.98 | 2,400 | — | 0.01% | $941M | — | — |
| 2025-12-11 | $25.67 | $25.75 | $25.67 | $25.70 | 900 | — | 0.00% | $931M | — | — |
| 2025-12-10 | $25.81 | $26.00 | $25.81 | $26.00 | 900 | — | 0.00% | $942M | — | — |
| 2025-12-09 | $25.85 | $26.07 | $25.85 | $26.07 | 1,000 | — | 0.00% | $944M | — | — |
| 2025-12-08 | $25.79 | $25.79 | $25.79 | $25.79 | — | — | — | $934M | — | — |
| 2025-12-05 | $25.88 | $26.00 | $25.79 | $25.79 | 700 | — | 0.00% | $934M | — | — |
| 2025-12-04 | $25.69 | $25.69 | $25.69 | $25.69 | — | — | — | $931M | — | — |
| 2025-12-03 | $25.86 | $25.86 | $25.59 | $25.69 | 1,900 | — | 0.01% | $931M | — | — |
| 2025-12-02 | $25.66 | $25.69 | $25.63 | $25.63 | 1,800 | — | 0.00% | $928M | — | — |
| 2025-12-01 | $25.94 | $25.94 | $25.94 | $25.94 | 400 | — | 0.00% | $940M | — | — |
| 2025-11-28 | $26.05 | $26.05 | $25.76 | $25.77 | 800 | — | 0.00% | $934M | — | — |
| 2025-11-26 | $26.07 | $26.07 | $26.07 | $26.07 | — | — | — | $944M | — | — |
| 2025-11-25 | $26.07 | $26.07 | $26.07 | $26.07 | — | — | — | $944M | — | — |
| 2025-11-24 | $25.76 | $26.07 | $25.76 | $26.07 | 1,200 | — | 0.00% | $944M | — | — |
| 2025-11-21 | $26.07 | $26.07 | $25.62 | $26.07 | 600 | — | 0.00% | $944M | — | — |
| 2025-11-20 | $25.85 | $25.95 | $25.60 | $25.77 | 3,200 | — | 0.01% | $934M | — | — |
| 2025-11-19 | $25.94 | $25.94 | $25.86 | $25.86 | 1,500 | — | 0.00% | $937M | — | — |
| 2025-11-18 | $25.95 | $25.95 | $25.95 | $25.95 | — | — | — | $940M | — | — |
| 2025-11-17 | $25.95 | $25.95 | $25.95 | $25.95 | — | — | — | $940M | — | — |
| 2025-11-14 | $25.75 | $25.95 | $25.75 | $25.95 | 600 | — | 0.00% | $940M | — | — |
| 2025-11-13 | $25.50 | $25.63 | $25.50 | $25.63 | 400 | — | 0.00% | $928M | — | — |
| 2025-11-12 | $25.66 | $25.66 | $25.50 | $25.60 | 1,600 | — | 0.00% | $927M | — | — |
| 2025-11-11 | $25.66 | $25.66 | $25.66 | $25.66 | 100 | — | 0.00% | $930M | — | — |
| 2025-11-10 | $25.70 | $25.95 | $25.42 | $25.95 | 2,200 | — | 0.01% | $940M | — | — |
| 2025-11-07 | $25.66 | $25.66 | $25.66 | $25.66 | 300 | — | 0.00% | $930M | — | — |
| 2025-11-06 | $25.35 | $25.35 | $25.35 | $25.35 | 300 | — | 0.00% | $918M | — | — |
| 2025-11-05 | $25.49 | $25.73 | $25.49 | $25.73 | 500 | — | 0.00% | $932M | — | — |
| 2025-11-04 | $25.51 | $25.51 | $25.51 | $25.51 | — | — | — | $924M | — | — |
| 2025-11-03 | $25.51 | $25.51 | $25.51 | $25.51 | 300 | — | 0.00% | $924M | — | — |
| 2025-10-31 | $25.71 | $25.71 | $25.71 | $25.71 | — | — | — | $931M | — | — |
| 2025-10-30 | $25.54 | $25.91 | $25.48 | $25.71 | 800 | — | 0.00% | $931M | — | — |
| 2025-10-29 | $25.65 | $25.70 | $25.65 | $25.70 | 1,600 | — | 0.00% | $931M | — | — |
| 2025-10-28 | $25.91 | $25.91 | $25.86 | $25.90 | 1,500 | — | 0.00% | $938M | — | — |
| 2025-10-27 | $25.51 | $25.89 | $25.51 | $25.88 | 6,000 | — | 0.02% | $937M | — | — |
| 2025-10-24 | $25.54 | $25.69 | $25.54 | $25.69 | 800 | — | 0.00% | $931M | — | — |
| 2025-10-23 | $25.75 | $25.75 | $25.70 | $25.70 | 700 | — | 0.00% | $931M | — | — |
| 2025-10-22 | $25.44 | $25.44 | $25.44 | $25.44 | 600 | — | 0.00% | $922M | — | — |
| 2025-10-21 | $25.70 | $25.70 | $25.53 | $25.66 | 800 | — | 0.00% | $930M | — | — |
| 2025-10-20 | $25.20 | $25.85 | $25.20 | $25.68 | 1,800 | — | 0.00% | $930M | — | — |
| 2025-10-17 | $25.20 | $25.20 | $25.20 | $25.20 | — | — | — | $913M | — | — |
| 2025-10-16 | $25.20 | $25.20 | $25.20 | $25.20 | 600 | — | 0.00% | $913M | — | — |
| 2025-10-15 | $25.14 | $25.14 | $25.14 | $25.14 | 300 | — | 0.00% | $911M | — | — |
| 2025-10-14 | $25.11 | $25.14 | $25.11 | $25.14 | 800 | — | 0.00% | $911M | — | — |
| 2025-10-13 | $25.20 | $25.44 | $25.20 | $25.44 | 700 | — | 0.00% | $922M | — | — |
| 2025-10-10 | $25.20 | $25.20 | $25.15 | $25.20 | 1,000 | — | 0.00% | $913M | — | — |
| 2025-10-09 | $25.20 | $25.20 | $25.15 | $25.15 | 1,100 | — | 0.00% | $911M | — | — |
| 2025-10-08 | $25.00 | $25.14 | $25.00 | $25.14 | 300 | — | 0.00% | $911M | — | — |
| 2025-10-07 | $25.14 | $25.18 | $24.90 | $25.18 | 1,800 | — | 0.00% | $912M | — | — |
| 2025-10-06 | $25.13 | $25.15 | $24.97 | $25.08 | 6,500 | — | 0.02% | $909M | — | — |
| 2025-10-03 | $25.10 | $25.10 | $25.10 | $25.10 | 300 | — | 0.00% | $909M | — | — |
| 2025-10-02 | $25.01 | $25.01 | $25.01 | $25.01 | — | — | — | $906M | — | — |
| 2025-10-01 | $25.20 | $25.20 | $25.01 | $25.01 | 600 | — | 0.00% | $906M | — | — |
| 2025-09-30 | $25.02 | $25.02 | $24.85 | $24.92 | 3,600 | — | 0.01% | $903M | — | — |
| 2025-09-29 | $25.10 | $25.10 | $24.85 | $24.92 | 2,600 | — | 0.01% | $858M | — | — |
| 2025-09-26 | $25.21 | $25.33 | $25.15 | $25.15 | 3,600 | — | 0.01% | $865M | — | — |
| 2025-09-25 | $25.22 | $25.51 | $25.17 | $25.38 | 3,600 | — | 0.01% | $873M | $0.55 | — |
| 2025-09-24 | $25.80 | $25.86 | $25.50 | $25.65 | 3,700 | — | 0.01% | $883M | — | — |
| 2025-09-23 | $25.45 | $25.92 | $25.45 | $25.80 | 2,500 | — | 0.01% | $888M | — | — |
| 2025-09-22 | $25.48 | $25.55 | $25.40 | $25.50 | 2,500 | — | 0.01% | $878M | — | — |
| 2025-09-19 | $25.39 | $25.45 | $25.34 | $25.45 | 3,800 | — | 0.01% | $876M | — | — |
| 2025-09-18 | $25.29 | $25.33 | $25.29 | $25.29 | 1,200 | — | 0.00% | $870M | — | — |
| 2025-09-17 | $25.24 | $25.31 | $25.20 | $25.29 | 5,900 | — | 0.02% | $870M | — | — |
| 2025-09-16 | $25.34 | $25.50 | $25.28 | $25.29 | 3,300 | — | 0.01% | $870M | — | — |
| 2025-09-15 | $25.25 | $25.35 | $25.25 | $25.35 | 900 | — | 0.00% | $872M | — | — |
| 2025-09-12 | $25.20 | $25.28 | $25.20 | $25.28 | 1,000 | — | 0.00% | $870M | — | — |
| 2025-09-11 | $25.10 | $25.15 | $24.98 | $25.09 | 16,900 | — | 0.05% | $863M | — | — |
| 2025-09-10 | $25.30 | $25.30 | $24.95 | $24.98 | 25,300 | — | 0.07% | $860M | — | — |
| 2025-09-09 | $25.95 | $25.95 | $25.20 | $25.20 | 11,200 | — | 0.03% | $867M | — | — |
| 2025-09-08 | $25.78 | $25.95 | $25.78 | $25.95 | 500 | — | 0.00% | $893M | — | — |
| 2025-09-05 | $25.60 | $25.61 | $25.40 | $25.40 | 1,200 | — | 0.00% | $874M | — | — |
| 2025-09-04 | $25.61 | $25.61 | $25.61 | $25.61 | 1,400 | — | 0.00% | $881M | — | — |
| 2025-09-03 | $25.69 | $25.69 | $25.44 | $25.44 | 200 | — | 0.00% | $875M | — | — |
| 2025-09-02 | $25.69 | $25.69 | $25.69 | $25.69 | 300 | — | 0.00% | $884M | — | — |
| 2025-08-29 | $25.69 | $25.69 | $25.65 | $25.69 | 600 | — | 0.00% | $884M | — | — |
| 2025-08-28 | $25.75 | $25.83 | $25.70 | $25.70 | 1,800 | — | 0.01% | $884M | — | — |
| 2025-08-27 | $25.76 | $25.76 | $25.75 | $25.75 | 500 | — | 0.00% | $886M | — | — |
| 2025-08-26 | $25.83 | $25.83 | $25.83 | $25.83 | — | — | — | $889M | — | — |
| 2025-08-25 | $25.78 | $25.83 | $25.78 | $25.83 | 300 | — | 0.00% | $889M | — | — |
| 2025-08-22 | $25.83 | $25.83 | $25.83 | $25.83 | — | — | — | $889M | — | — |
| 2025-08-21 | $25.90 | $25.90 | $25.83 | $25.83 | 900 | — | 0.00% | $889M | — | — |
| 2025-08-20 | $25.74 | $25.92 | $25.70 | $25.81 | 1,500 | — | 0.00% | $888M | — | — |
| 2025-08-19 | $25.77 | $25.78 | $25.77 | $25.78 | 800 | — | 0.00% | $887M | — | — |
| 2025-08-18 | $25.72 | $25.72 | $25.72 | $25.72 | — | — | — | $885M | — | — |
| 2025-08-15 | $25.72 | $25.72 | $25.72 | $25.72 | — | — | — | $885M | — | — |
| 2025-08-14 | $25.72 | $25.72 | $25.72 | $25.72 | 500 | — | 0.00% | $885M | — | — |
| 2025-08-13 | $25.81 | $25.92 | $25.70 | $25.92 | 700 | — | 0.00% | $892M | — | — |
| 2025-08-12 | $25.83 | $25.83 | $25.83 | $25.83 | 200 | — | 0.00% | $889M | — | — |
| 2025-08-11 | $25.75 | $25.75 | $25.75 | $25.75 | 400 | — | 0.00% | $886M | — | — |
| 2025-08-08 | $25.90 | $25.92 | $25.70 | $25.92 | 700 | — | 0.00% | $892M | — | — |
| 2025-08-07 | $25.90 | $25.90 | $25.90 | $25.90 | 100 | — | 0.00% | $891M | — | — |
| 2025-08-06 | $25.74 | $25.91 | $25.60 | $25.60 | 800 | — | 0.00% | $881M | — | — |
| 2025-08-05 | $25.70 | $25.93 | $25.70 | $25.93 | 500 | — | 0.00% | $892M | — | — |
| 2025-08-04 | $25.85 | $25.88 | $25.70 | $25.88 | 600 | — | 0.00% | $891M | — | — |
| 2025-08-01 | $25.71 | $25.77 | $25.67 | $25.77 | 1,300 | — | 0.00% | $887M | — | — |
| 2025-07-31 | $25.60 | $25.74 | $25.60 | $25.60 | 1,000 | — | 0.00% | $881M | — | — |
| 2025-07-30 | $25.50 | $25.66 | $25.50 | $25.66 | 1,200 | — | 0.00% | $883M | — | — |
| 2025-07-29 | $25.47 | $25.50 | $25.47 | $25.47 | 1,200 | — | 0.00% | $876M | — | — |
| 2025-07-28 | $25.45 | $25.74 | $25.39 | $25.44 | 4,800 | — | 0.01% | $875M | — | — |
| 2025-07-25 | $25.35 | $25.41 | $25.35 | $25.41 | 400 | — | 0.00% | $874M | — | — |
| 2025-07-24 | $25.30 | $25.37 | $25.30 | $25.30 | 1,100 | — | 0.00% | $871M | — | — |
| 2025-07-23 | $25.34 | $25.34 | $25.34 | $25.34 | 200 | — | 0.00% | $872M | — | — |
| 2025-07-22 | $25.55 | $25.55 | $25.31 | $25.31 | 2,100 | — | 0.01% | $871M | — | — |
| 2025-07-21 | $25.45 | $25.70 | $25.45 | $25.58 | 500 | — | 0.00% | $880M | — | — |
| 2025-07-18 | $25.40 | $25.40 | $25.40 | $25.40 | 1,000 | — | 0.00% | $874M | — | — |
| 2025-07-17 | $25.40 | $25.40 | $25.40 | $25.40 | 300 | — | 0.00% | $874M | — | — |
| 2025-07-16 | $25.40 | $25.44 | $25.05 | $25.32 | 1,000 | — | 0.00% | $871M | — | — |
| 2025-07-15 | $25.20 | $25.71 | $25.20 | $25.45 | 900 | — | 0.00% | $876M | — | — |
| 2025-07-14 | $25.15 | $25.20 | $25.12 | $25.20 | 3,700 | — | 0.01% | $867M | — | — |
| 2025-07-11 | $25.14 | $25.14 | $25.10 | $25.10 | 500 | — | 0.00% | $864M | — | — |
| 2025-07-10 | $25.25 | $25.25 | $25.25 | $25.25 | — | — | — | $869M | — | — |
| 2025-07-09 | $25.05 | $25.38 | $25.05 | $25.25 | 1,400 | — | 0.00% | $869M | — | — |
| 2025-07-08 | $25.08 | $25.08 | $25.08 | $25.08 | 200 | — | 0.00% | $863M | — | — |
| 2025-07-07 | $24.80 | $25.15 | $24.80 | $25.12 | 4,000 | — | 0.01% | $864M | — | — |
| 2025-07-03 | $24.83 | $24.85 | $24.83 | $24.83 | 900 | — | 0.00% | $854M | — | — |
| 2025-07-02 | $24.67 | $24.67 | $24.67 | $24.67 | — | — | — | $849M | — | — |
| 2025-07-01 | $24.67 | $24.67 | $24.67 | $24.67 | 800 | — | 0.00% | $849M | — | — |
| 2025-06-30 | $24.46 | $24.84 | $24.46 | $24.84 | 2,600 | — | 0.01% | $855M | — | — |
| 2025-06-27 | $24.85 | $24.85 | $24.85 | $24.85 | 200 | — | 0.00% | $855M | — | — |
| 2025-06-26 | $24.80 | $24.93 | $24.80 | $24.82 | 1,100 | — | 0.00% | $854M | — | — |
| 2025-06-25 | $24.80 | $24.92 | $23.78 | $24.65 | 14,900 | — | 0.04% | $848M | $0.55 | — |
| 2025-06-24 | $25.05 | $25.50 | $25.02 | $25.45 | 12,600 | — | 0.04% | $876M | — | — |
| 2025-06-23 | $25.12 | $25.18 | $25.01 | $25.18 | 1,800 | — | 0.01% | $867M | — | — |
| 2025-06-20 | $25.10 | $25.15 | $25.10 | $25.15 | 1,500 | — | 0.00% | $866M | — | — |
| 2025-06-18 | $25.10 | $25.10 | $24.93 | $25.10 | 2,100 | — | 0.01% | $864M | — | — |
| 2025-06-17 | $24.98 | $25.25 | $24.95 | $24.95 | 1,300 | — | 0.00% | $859M | — | — |
| 2025-06-16 | $25.00 | $25.00 | $25.00 | $25.00 | — | — | — | $860M | — | — |
| 2025-06-13 | $25.00 | $25.00 | $25.00 | $25.00 | 1,500 | — | 0.00% | $860M | — | — |
| 2025-06-12 | $24.95 | $24.95 | $24.92 | $24.95 | 2,300 | — | 0.01% | $859M | — | — |
| 2025-06-11 | $24.78 | $24.92 | $24.78 | $24.92 | 1,000 | — | 0.00% | $858M | — | — |
| 2025-06-10 | $24.90 | $24.90 | $24.85 | $24.85 | 1,200 | — | 0.00% | $855M | — | — |
| 2025-06-09 | $24.90 | $24.90 | $24.88 | $24.88 | 400 | — | 0.00% | $856M | — | — |
| 2025-06-06 | $24.82 | $24.82 | $24.82 | $24.82 | 1,800 | — | 0.01% | $854M | — | — |
| 2025-06-05 | $24.85 | $24.85 | $24.77 | $24.82 | 1,600 | — | 0.00% | $854M | — | — |
| 2025-06-04 | $24.75 | $24.82 | $24.75 | $24.82 | 400 | — | 0.00% | $854M | — | — |
| 2025-06-03 | $24.73 | $24.73 | $24.73 | $24.73 | 400 | — | 0.00% | $851M | — | — |
| 2025-06-02 | $24.75 | $24.75 | $24.75 | $24.75 | 700 | — | 0.00% | $852M | — | — |
| 2025-05-30 | $24.75 | $24.75 | $24.75 | $24.75 | 100 | — | 0.00% | $852M | — | — |
| 2025-05-29 | $24.64 | $24.64 | $24.55 | $24.55 | 500 | — | 0.00% | $845M | — | — |
| 2025-05-28 | $24.64 | $24.64 | $24.59 | $24.63 | 400 | — | 0.00% | $848M | — | — |
| 2025-05-27 | $24.60 | $24.64 | $24.55 | $24.64 | 2,500 | — | 0.01% | $848M | — | — |
| 2025-05-23 | $24.49 | $24.49 | $24.49 | $24.49 | 400 | — | 0.00% | $843M | — | — |
| 2025-05-22 | $24.52 | $24.57 | $24.52 | $24.57 | 900 | — | 0.00% | $846M | — | — |
| 2025-05-21 | $24.71 | $24.71 | $24.71 | $24.71 | 200 | — | 0.00% | $850M | — | — |
| 2025-05-20 | $24.70 | $24.70 | $24.70 | $24.70 | 200 | — | 0.00% | $850M | — | — |
| 2025-05-19 | $24.50 | $24.79 | $24.50 | $24.79 | 2,500 | — | 0.01% | $853M | — | — |
| 2025-05-16 | $24.25 | $24.50 | $24.15 | $24.50 | 1,400 | — | 0.00% | $843M | — | — |
| 2025-05-15 | $24.31 | $24.31 | $24.31 | $24.31 | — | — | — | $837M | — | — |
| 2025-05-14 | $24.31 | $24.31 | $24.31 | $24.31 | — | — | — | $837M | — | — |
| 2025-05-13 | $24.33 | $24.35 | $24.31 | $24.31 | 1,000 | — | 0.00% | $837M | — | — |
| 2025-05-12 | $24.23 | $24.41 | $24.04 | $24.04 | 1,000 | — | 0.00% | $827M | — | — |
| 2025-05-09 | $23.80 | $24.19 | $23.80 | $23.96 | 2,900 | — | 0.01% | $825M | — | — |
| 2025-05-08 | $23.76 | $23.94 | $23.76 | $23.94 | 500 | — | 0.00% | $824M | — | — |
| 2025-05-07 | $23.82 | $23.82 | $23.80 | $23.82 | 1,100 | — | 0.00% | $820M | — | — |
| 2025-05-06 | $23.96 | $23.96 | $23.96 | $23.96 | — | — | — | $825M | — | — |
| 2025-05-05 | $23.96 | $23.96 | $23.96 | $23.96 | 700 | — | 0.00% | $825M | — | — |
| 2025-05-02 | $23.90 | $23.90 | $23.90 | $23.90 | — | — | — | $823M | — | — |
| 2025-05-01 | $23.98 | $23.98 | $23.90 | $23.90 | 800 | — | 0.00% | $823M | — | — |
| 2025-04-30 | $23.99 | $24.23 | $23.99 | $24.23 | 400 | — | 0.00% | $834M | — | — |
| 2025-04-29 | $24.14 | $24.14 | $24.01 | $24.01 | 1,100 | — | 0.00% | $826M | — | — |
| 2025-04-28 | $24.23 | $24.23 | $24.21 | $24.21 | 1,200 | — | 0.00% | $833M | — | — |
| 2025-04-25 | $23.86 | $24.00 | $23.86 | $23.99 | 1,600 | — | 0.00% | $826M | — | — |
| 2025-04-24 | $23.80 | $23.98 | $23.75 | $23.86 | 1,400 | — | 0.00% | $821M | — | — |
| 2025-04-23 | $23.80 | $23.80 | $23.79 | $23.79 | 400 | — | 0.00% | $819M | — | — |
| 2025-04-22 | $23.39 | $23.89 | $23.35 | $23.79 | 2,700 | — | 0.01% | $819M | — | — |
| 2025-04-21 | $24.16 | $24.23 | $23.36 | $24.14 | 1,700 | — | 0.00% | $831M | — | — |
| 2025-04-17 | $23.45 | $23.45 | $23.45 | $23.45 | — | — | — | $807M | — | — |
| 2025-04-16 | $23.35 | $23.45 | $23.35 | $23.45 | 400 | — | 0.00% | $807M | — | — |
| 2025-04-15 | $24.05 | $24.05 | $23.30 | $23.43 | 800 | — | 0.00% | $806M | — | — |
| 2025-04-14 | $23.10 | $24.23 | $23.10 | $23.70 | 41,900 | — | 0.12% | $816M | — | — |
| 2025-04-11 | $23.30 | $24.01 | $23.03 | $23.10 | 24,900 | — | 0.07% | $795M | — | — |
| 2025-04-10 | $22.91 | $23.58 | $22.91 | $23.30 | 1,900 | — | 0.01% | $802M | — | — |
| 2025-04-09 | $24.00 | $24.00 | $22.92 | $23.67 | 4,400 | — | 0.01% | $815M | — | — |
| 2025-04-08 | $24.18 | $24.73 | $24.18 | $24.30 | 2,200 | — | 0.01% | $836M | — | — |
| 2025-04-07 | $24.34 | $24.34 | $24.05 | $24.05 | 1,400 | — | 0.00% | $828M | — | — |
| 2025-04-04 | $24.50 | $24.50 | $24.38 | $24.38 | 2,300 | — | 0.01% | $839M | — | — |
| 2025-04-03 | $24.60 | $24.65 | $24.60 | $24.65 | 500 | — | 0.00% | $848M | — | — |
| 2025-04-02 | $24.61 | $24.61 | $24.61 | $24.61 | 300 | — | 0.00% | $847M | — | — |
| 2025-04-01 | $24.60 | $24.89 | $24.60 | $24.73 | 1,700 | — | 0.00% | $851M | — | — |
| 2025-03-31 | $24.83 | $24.83 | $24.83 | $24.83 | 200 | — | 0.00% | $855M | — | — |
| 2025-03-28 | $24.70 | $24.70 | $24.70 | $24.70 | 1,100 | — | — | — | — | — |
| 2025-03-27 | $24.63 | $24.70 | $24.63 | $24.70 | 1,400 | — | — | — | — | — |
| 2025-03-26 | $24.50 | $24.65 | $24.50 | $24.59 | 2,200 | — | — | — | $0.55 | — |
| 2025-03-25 | $25.00 | $25.00 | $24.93 | $24.93 | 7,500 | — | — | — | — | — |
| 2025-03-24 | $24.99 | $25.00 | $24.91 | $24.98 | 3,200 | — | — | — | — | — |
| 2025-03-21 | $24.80 | $25.09 | $24.80 | $25.00 | 8,300 | — | — | — | — | — |
| 2025-03-20 | $24.82 | $24.85 | $24.80 | $24.80 | 3,400 | — | — | — | — | — |
| 2025-03-19 | $24.94 | $24.94 | $24.82 | $24.82 | 1,400 | — | — | — | — | — |
| 2025-03-18 | $24.89 | $24.93 | $24.89 | $24.93 | 900 | — | — | — | — | — |
| 2025-03-17 | $24.90 | $24.90 | $24.86 | $24.86 | 300 | — | — | — | — | — |
| 2025-03-14 | $24.70 | $24.70 | $24.70 | $24.70 | — | — | — | — | — | — |
| 2025-03-13 | $24.88 | $24.88 | $24.70 | $24.70 | 2,500 | — | — | — | — | — |
| 2025-03-12 | $24.77 | $24.97 | $24.77 | $24.83 | 500 | — | — | — | — | — |
| 2025-03-11 | $24.61 | $25.00 | $24.58 | $25.00 | 2,300 | — | — | — | — | — |
| 2025-03-10 | $24.96 | $24.96 | $24.74 | $24.80 | 1,100 | — | — | — | — | — |
| 2025-03-07 | $24.70 | $24.70 | $24.70 | $24.70 | 200 | — | — | — | — | — |
| 2025-03-06 | $24.78 | $25.00 | $24.78 | $24.80 | 2,400 | — | — | — | — | — |
| 2025-03-05 | $24.72 | $24.88 | $24.50 | $24.86 | 1,600 | — | — | — | — | — |
| 2025-03-04 | $24.90 | $24.90 | $24.49 | $24.77 | 2,400 | — | — | — | — | — |
| 2025-03-03 | $24.45 | $24.85 | $24.45 | $24.83 | 6,900 | — | — | — | — | — |
| 2025-02-28 | $24.50 | $24.50 | $24.35 | $24.35 | 3,700 | — | — | — | — | — |
| 2025-02-27 | $24.80 | $24.85 | $24.65 | $24.70 | 4,300 | — | — | — | — | — |
| 2025-02-26 | $24.97 | $24.98 | $24.77 | $24.77 | 2,100 | — | — | — | — | — |
| 2025-02-25 | $25.00 | $25.00 | $24.91 | $24.91 | 1,300 | — | — | — | — | — |
| 2025-02-24 | $24.93 | $25.00 | $24.93 | $25.00 | 2,200 | — | — | — | — | — |
| 2025-02-21 | $24.83 | $24.83 | $24.83 | $24.83 | 200 | — | — | — | — | — |
| 2025-02-20 | $25.00 | $25.00 | $25.00 | $25.00 | 300 | — | — | — | — | — |
| 2025-02-19 | $24.81 | $24.81 | $24.81 | $24.81 | 200 | — | — | — | — | — |
| 2025-02-18 | $25.00 | $25.05 | $25.00 | $25.05 | 6,600 | — | — | — | — | — |
| 2025-02-14 | $25.00 | $25.00 | $24.95 | $24.95 | 1,800 | — | — | — | — | — |
| 2025-02-13 | $24.98 | $25.00 | $24.98 | $25.00 | 1,900 | — | — | — | — | — |
| 2025-02-12 | $25.00 | $25.00 | $25.00 | $25.00 | 200 | — | — | — | — | — |
| 2025-02-11 | $25.00 | $25.00 | $25.00 | $25.00 | 1,200 | — | — | — | — | — |
| 2025-02-10 | $24.98 | $24.98 | $24.98 | $24.98 | 400 | — | — | — | — | — |
| 2025-02-07 | $24.95 | $25.00 | $24.95 | $25.00 | 1,300 | — | — | — | — | — |
| 2025-02-06 | $25.00 | $25.00 | $24.95 | $25.00 | 1,600 | — | — | — | — | — |
| 2025-02-05 | $25.00 | $25.00 | $25.00 | $25.00 | 700 | — | — | — | — | — |
| 2025-02-04 | $24.99 | $24.99 | $24.90 | $24.95 | 3,000 | — | — | — | — | — |
| 2025-02-03 | $25.00 | $25.00 | $25.00 | $25.00 | 1,400 | — | — | — | — | — |
| 2025-01-31 | $25.00 | $25.00 | $24.99 | $25.00 | 2,000 | — | — | — | — | — |
| 2025-01-30 | $24.99 | $24.99 | $24.99 | $24.99 | 500 | — | — | — | — | — |
| 2025-01-29 | $25.00 | $25.00 | $25.00 | $25.00 | — | — | — | — | — | — |
| 2025-01-28 | $24.96 | $25.00 | $24.96 | $25.00 | 1,200 | — | — | — | — | — |
| 2025-01-27 | $25.00 | $25.00 | $24.94 | $25.00 | 700 | — | — | — | — | — |
| 2025-01-24 | $25.00 | $25.00 | $25.00 | $25.00 | 900 | — | — | — | — | — |
| 2025-01-23 | $24.99 | $25.00 | $24.95 | $24.97 | 700 | — | — | — | — | — |
| 2025-01-22 | $25.00 | $25.00 | $24.93 | $25.00 | 3,600 | — | — | — | — | — |
| 2025-01-21 | $25.02 | $25.15 | $24.82 | $24.82 | 6,700 | — | — | — | — | — |
| 2025-01-17 | $25.00 | $25.00 | $24.78 | $25.00 | 1,000 | — | — | — | — | — |
| 2025-01-16 | $24.92 | $25.00 | $24.92 | $25.00 | 400 | — | — | — | — | — |
| 2025-01-15 | $24.90 | $24.90 | $24.90 | $24.90 | 200 | — | — | — | — | — |
| 2025-01-14 | $25.00 | $25.00 | $25.00 | $25.00 | — | — | — | — | — | — |
| 2025-01-13 | $24.99 | $25.00 | $24.90 | $25.00 | 700 | — | — | — | — | — |
| 2025-01-10 | $24.97 | $25.00 | $24.97 | $25.00 | 900 | — | — | — | — | — |
| 2025-01-08 | $25.00 | $25.00 | $24.92 | $24.92 | 300 | — | — | — | — | — |
| 2025-01-07 | $25.10 | $25.10 | $25.10 | $25.10 | 500 | — | — | — | — | — |
| 2025-01-06 | $25.45 | $25.45 | $25.45 | $25.45 | — | — | — | — | — | — |
| 2025-01-03 | $24.97 | $25.65 | $24.97 | $25.45 | 4,200 | — | — | — | — | — |
| 2025-01-02 | $24.92 | $25.00 | $24.86 | $24.90 | 3,400 | — | — | — | — | — |
| 2024-12-31 | $24.75 | $24.76 | $24.70 | $24.76 | 1,400 | — | — | — | — | — |
| 2024-12-30 | $24.60 | $24.75 | $24.60 | $24.75 | 600 | — | — | — | — | — |
| 2024-12-27 | $24.45 | $24.45 | $24.45 | $24.45 | 2,200 | — | — | — | — | — |
| 2024-12-26 | $25.01 | $25.23 | $24.50 | $24.50 | 2,800 | — | — | — | — | — |
| 2024-12-24 | $25.94 | $25.94 | $25.04 | $25.23 | 4,300 | — | — | — | $0.55 | — |
| 2024-12-23 | $25.65 | $25.76 | $25.65 | $25.66 | 8,200 | — | — | — | — | — |
| 2024-12-20 | $25.49 | $25.70 | $25.49 | $25.70 | 1,400 | — | — | — | — | — |
| 2024-12-19 | $25.25 | $25.59 | $25.25 | $25.59 | 1,700 | — | — | — | — | — |
| 2024-12-18 | $25.52 | $25.53 | $25.38 | $25.51 | 1,000 | — | — | — | — | — |
| 2024-12-17 | $25.20 | $25.25 | $25.20 | $25.25 | 600 | — | — | — | — | — |
| 2024-12-16 | $25.00 | $25.15 | $25.00 | $25.15 | 1,700 | — | — | — | — | — |
| 2024-12-13 | $25.25 | $25.25 | $25.00 | $25.00 | 3,100 | — | — | — | — | — |
| 2024-12-12 | $25.18 | $25.18 | $25.18 | $25.18 | 300 | — | — | — | — | — |
| 2024-12-11 | $25.39 | $25.55 | $25.25 | $25.25 | 2,100 | — | — | — | — | — |
| 2024-12-10 | $25.42 | $25.42 | $25.42 | $25.42 | 300 | — | — | — | — | — |
| 2024-12-09 | $25.37 | $25.37 | $25.37 | $25.37 | — | — | — | — | — | — |
| 2024-12-06 | $25.45 | $25.45 | $25.37 | $25.37 | 1,300 | — | — | — | — | — |
| 2024-12-05 | $25.45 | $25.45 | $25.45 | $25.45 | — | — | — | — | — | — |
| 2024-12-04 | $25.49 | $25.49 | $25.45 | $25.45 | 500 | — | — | — | — | — |
| 2024-12-03 | $25.39 | $25.39 | $25.39 | $25.39 | — | — | — | — | — | — |
| 2024-12-02 | $25.32 | $25.39 | $25.32 | $25.39 | 1,200 | — | — | — | — | — |
| 2024-11-29 | $25.40 | $25.40 | $25.40 | $25.40 | 500 | — | — | — | — | — |
| 2024-11-27 | $25.60 | $25.60 | $25.60 | $25.60 | 300 | — | — | — | — | — |
| 2024-11-26 | $25.46 | $25.46 | $25.31 | $25.32 | 2,500 | — | — | — | — | — |
| 2024-11-25 | $25.30 | $25.30 | $25.30 | $25.30 | — | — | — | — | — | — |
| 2024-11-22 | $25.30 | $25.30 | $25.30 | $25.30 | — | — | — | — | — | — |
| 2024-11-21 | $25.28 | $25.30 | $25.28 | $25.30 | 900 | — | — | — | — | — |
| 2024-11-20 | $25.25 | $25.25 | $25.25 | $25.25 | 600 | — | — | — | — | — |
| 2024-11-19 | $25.42 | $25.60 | $25.42 | $25.60 | 800 | — | — | — | — | — |
| 2024-11-18 | $25.26 | $25.60 | $25.25 | $25.25 | 1,500 | — | — | — | — | — |
| 2024-11-15 | $25.15 | $25.15 | $25.15 | $25.15 | — | — | — | — | — | — |
| 2024-11-14 | $25.15 | $25.15 | $25.08 | $25.15 | 1,800 | — | — | — | — | — |
| 2024-11-13 | $25.15 | $25.15 | $25.11 | $25.11 | 800 | — | — | — | — | — |
| 2024-11-12 | $25.00 | $25.08 | $25.00 | $25.08 | 800 | — | — | — | — | — |
| 2024-11-11 | $24.91 | $25.00 | $24.90 | $25.00 | 3,300 | — | — | — | — | — |
| 2024-11-08 | $24.89 | $24.89 | $24.89 | $24.89 | — | — | — | — | — | — |
| 2024-11-07 | $24.90 | $24.90 | $24.84 | $24.89 | 5,100 | — | — | — | — | — |
| 2024-11-06 | $24.81 | $24.86 | $24.81 | $24.86 | 1,300 | — | — | — | — | — |
| 2024-11-05 | $24.86 | $24.86 | $24.86 | $24.86 | 300 | — | — | — | — | — |
| 2024-11-04 | $25.25 | $25.25 | $25.25 | $25.25 | — | — | — | — | — | — |
| 2024-11-01 | $25.17 | $25.40 | $25.15 | $25.25 | 800 | — | — | — | — | — |
| 2024-10-31 | $24.90 | $24.90 | $24.90 | $24.90 | 1,200 | — | — | — | — | — |
| 2024-10-30 | $24.80 | $24.95 | $24.80 | $24.81 | 1,600 | — | — | — | — | — |
| 2024-10-29 | $24.90 | $25.00 | $24.80 | $25.00 | 3,200 | — | — | — | — | — |
| 2024-10-28 | $25.10 | $25.10 | $24.90 | $24.90 | 2,900 | — | — | — | — | — |
| 2024-10-25 | $25.07 | $25.10 | $25.07 | $25.10 | 200 | — | — | — | — | — |
| 2024-10-24 | $25.15 | $25.15 | $25.15 | $25.15 | — | — | — | — | — | — |
| 2024-10-23 | $25.32 | $25.45 | $25.12 | $25.15 | 1,100 | — | — | — | — | — |
| 2024-10-22 | $25.05 | $25.47 | $25.05 | $25.11 | 4,400 | — | — | — | — | — |
| 2024-10-21 | $25.05 | $25.05 | $25.05 | $25.05 | 1,100 | — | — | — | — | — |
| 2024-10-18 | $25.02 | $25.05 | $25.02 | $25.05 | 700 | — | — | — | — | — |
| 2024-10-17 | $25.15 | $25.15 | $25.15 | $25.15 | 1,000 | — | — | — | — | — |
| 2024-10-16 | $25.20 | $25.20 | $25.10 | $25.10 | 400 | — | — | — | — | — |
| 2024-10-15 | $25.00 | $25.15 | $25.00 | $25.15 | 1,700 | — | — | — | — | — |
| 2024-10-14 | $24.99 | $24.99 | $24.90 | $24.90 | 900 | — | — | — | — | — |
| 2024-10-11 | $25.00 | $25.00 | $25.00 | $25.00 | 300 | — | — | — | — | — |
| 2024-10-10 | $25.03 | $25.15 | $25.03 | $25.15 | 600 | — | — | — | — | — |
| 2024-10-09 | $25.33 | $25.50 | $24.75 | $25.46 | 2,000 | — | — | — | — | — |
| 2024-10-08 | $24.88 | $25.92 | $24.88 | $25.55 | 900 | — | — | — | — | — |
| 2024-10-07 | $25.00 | $25.48 | $24.55 | $24.90 | 4,800 | — | — | — | — | — |
| 2024-10-04 | $25.02 | $25.12 | $25.00 | $25.00 | 1,700 | — | — | — | — | — |
| 2024-10-03 | $25.00 | $25.00 | $24.99 | $25.00 | 13,800 | — | — | — | — | — |
| 2024-10-02 | $25.22 | $25.39 | $25.22 | $25.31 | 800 | — | — | — | — | — |
| 2024-10-01 | $24.75 | $25.40 | $24.75 | $25.00 | 4,000 | — | — | — | — | — |
| 2024-09-30 | $25.26 | $25.26 | $25.26 | $25.26 | 800 | — | — | — | — | — |
| 2024-09-27 | $25.40 | $25.45 | $25.40 | $25.40 | 1,700 | — | — | — | — | — |
| 2024-09-26 | $25.10 | $25.55 | $25.10 | $25.40 | 4,000 | — | — | — | — | — |
| 2024-09-25 | $25.71 | $25.71 | $25.00 | $25.20 | 6,800 | — | — | — | $0.55 | — |
| 2024-09-24 | $26.60 | $29.81 | $26.20 | $26.40 | 20,700 | — | — | — | — | — |
| 2024-09-23 | $28.44 | $28.44 | $25.83 | $26.30 | 9,600 | — | — | — | — | — |
| 2024-09-20 | $25.50 | $25.60 | $25.50 | $25.60 | 1,800 | — | — | — | — | — |
| 2024-09-19 | $25.30 | $25.50 | $25.30 | $25.45 | 5,900 | — | — | — | — | — |
| 2024-09-18 | $25.80 | $26.00 | $25.40 | $25.50 | 7,500 | — | — | — | — | — |
| 2024-09-17 | $25.85 | $26.74 | $25.33 | $25.60 | 6,000 | — | — | — | — | — |
| 2024-09-16 | $25.25 | $25.96 | $25.25 | $25.50 | 6,400 | — | — | — | — | — |
| 2024-09-13 | $25.51 | $25.55 | $25.12 | $25.12 | 1,900 | — | — | — | — | — |
| 2024-09-12 | $24.90 | $24.90 | $24.90 | $24.90 | — | — | — | — | — | — |
| 2024-09-11 | $24.90 | $24.90 | $24.90 | $24.90 | — | — | — | — | — | — |
| 2024-09-10 | $24.90 | $24.90 | $24.90 | $24.90 | — | — | — | — | — | — |
| 2024-09-09 | $25.00 | $25.00 | $24.90 | $24.90 | 900 | — | — | — | — | — |
| 2024-09-06 | $25.00 | $25.00 | $25.00 | $25.00 | 400 | — | — | — | — | — |
| 2024-09-05 | $24.95 | $24.95 | $24.95 | $24.95 | 200 | — | — | — | — | — |
| 2024-09-04 | $24.66 | $24.80 | $24.66 | $24.80 | 2,700 | — | — | — | — | — |
| 2024-09-03 | $24.65 | $24.65 | $24.65 | $24.65 | 500 | — | — | — | — | — |
| 2024-08-30 | $24.90 | $24.90 | $24.90 | $24.90 | 200 | — | — | — | — | — |
| 2024-08-29 | $24.66 | $24.80 | $24.65 | $24.80 | 1,400 | — | — | — | — | — |
| 2024-08-28 | $24.99 | $24.99 | $24.99 | $24.99 | 200 | — | — | — | — | — |
| 2024-08-27 | $24.68 | $24.87 | $24.68 | $24.87 | 1,100 | — | — | — | — | — |
| 2024-08-26 | $24.74 | $24.85 | $24.65 | $24.85 | 3,000 | — | — | — | — | — |
| 2024-08-23 | $24.75 | $24.75 | $24.65 | $24.65 | 1,300 | — | — | — | — | — |
| 2024-08-22 | $24.65 | $24.65 | $24.65 | $24.65 | 1,100 | — | — | — | — | — |
| 2024-08-21 | $24.65 | $24.65 | $24.65 | $24.65 | 100 | — | — | — | — | — |
| 2024-08-20 | $24.56 | $24.60 | $24.56 | $24.60 | 400 | — | — | — | — | — |
| 2024-08-19 | $24.47 | $24.55 | $24.47 | $24.55 | 400 | — | — | — | — | — |
| 2024-08-16 | $24.98 | $24.98 | $24.97 | $24.97 | 300 | — | — | — | — | — |
| 2024-08-15 | $24.48 | $24.48 | $24.45 | $24.45 | 900 | — | — | — | — | — |
| 2024-08-14 | $24.00 | $24.48 | $24.00 | $24.48 | 1,000 | — | — | — | — | — |
| 2024-08-13 | $24.00 | $24.26 | $24.00 | $24.19 | 2,600 | — | — | — | — | — |
| 2024-08-12 | $24.40 | $24.40 | $24.30 | $24.30 | 1,000 | — | — | — | — | — |
| 2024-08-09 | $24.40 | $24.70 | $24.40 | $24.70 | 3,000 | — | — | — | — | — |
| 2024-08-08 | $23.92 | $24.40 | $23.92 | $24.36 | 1,400 | — | — | — | — | — |
| 2024-08-07 | $24.28 | $24.28 | $24.28 | $24.28 | — | — | — | — | — | — |
| 2024-08-06 | $24.28 | $24.28 | $24.28 | $24.28 | 200 | — | — | — | — | — |
| 2024-08-05 | $24.40 | $24.40 | $23.60 | $23.60 | 1,200 | — | — | — | — | — |
| 2024-08-02 | $24.50 | $24.65 | $23.70 | $24.55 | 2,500 | — | — | — | — | — |
| 2024-08-01 | $24.90 | $24.93 | $24.90 | $24.90 | 700 | — | — | — | — | — |
| 2024-07-31 | $24.97 | $24.98 | $24.93 | $24.93 | 3,100 | — | — | — | — | — |
| 2024-07-30 | $24.97 | $24.97 | $24.94 | $24.97 | 2,300 | — | — | — | — | — |
| 2024-07-29 | $24.95 | $25.00 | $24.95 | $24.98 | 4,300 | — | — | — | — | — |
| 2024-07-26 | $24.94 | $24.94 | $24.94 | $24.94 | — | — | — | — | — | — |
| 2024-07-25 | $24.92 | $24.96 | $24.92 | $24.94 | 9,700 | — | — | — | — | — |
| 2024-07-24 | $24.90 | $24.92 | $24.90 | $24.92 | 1,200 | — | — | — | — | — |
| 2024-07-23 | $24.90 | $24.95 | $24.90 | $24.95 | 3,100 | — | — | — | — | — |
| 2024-07-22 | $24.90 | $25.00 | $24.88 | $24.88 | 4,300 | — | — | — | — | — |
| 2024-07-19 | $24.85 | $24.85 | $24.85 | $24.85 | 900 | — | — | — | — | — |
| 2024-07-18 | $24.81 | $24.83 | $24.81 | $24.83 | 300 | — | — | — | — | — |
| 2024-07-17 | $24.85 | $24.85 | $24.85 | $24.85 | 7,900 | — | — | — | — | — |
| 2024-07-16 | $24.91 | $24.91 | $24.74 | $24.74 | 300 | — | — | — | — | — |
| 2024-07-15 | $24.68 | $24.68 | $24.68 | $24.68 | — | — | — | — | — | — |
| 2024-07-12 | $24.68 | $24.68 | $24.68 | $24.68 | 100 | — | — | — | — | — |
| 2024-07-11 | $24.75 | $24.75 | $24.75 | $24.75 | — | — | — | — | — | — |
| 2024-07-10 | $24.80 | $24.80 | $24.70 | $24.75 | 1,900 | — | — | — | — | — |
| 2024-07-09 | $24.75 | $24.90 | $24.75 | $24.90 | 300 | — | — | — | — | — |
| 2024-07-08 | $24.83 | $24.83 | $24.83 | $24.83 | 500 | — | — | — | — | — |
| 2024-07-05 | $24.77 | $24.77 | $24.77 | $24.77 | — | — | — | — | — | — |
| 2024-07-03 | $24.79 | $24.79 | $24.77 | $24.77 | 600 | — | — | — | — | — |
| 2024-07-02 | $24.44 | $24.85 | $24.44 | $24.70 | 10,200 | — | — | — | — | — |
| 2024-07-01 | $24.50 | $24.50 | $24.40 | $24.44 | 1,700 | — | — | — | — | — |
| 2024-06-28 | $24.75 | $24.75 | $24.75 | $24.75 | 300 | — | — | — | — | — |
| 2024-06-27 | $24.88 | $24.88 | $24.12 | $24.80 | 5,100 | — | — | — | — | — |
| 2024-06-26 | $24.72 | $25.00 | $23.80 | $25.00 | 5,500 | — | — | — | $0.55 | — |
| 2024-06-25 | $25.25 | $25.70 | $25.20 | $25.38 | 14,300 | — | — | — | — | — |
| 2024-06-24 | $25.23 | $25.23 | $25.10 | $25.20 | 2,100 | — | — | — | — | — |
| 2024-06-21 | $25.21 | $25.21 | $25.21 | $25.21 | 700 | — | — | — | — | — |
| 2024-06-20 | $24.90 | $25.00 | $24.90 | $25.00 | 800 | — | — | — | — | — |
| 2024-06-18 | $24.99 | $24.99 | $24.95 | $24.95 | 2,100 | — | — | — | — | — |
| 2024-06-17 | $24.95 | $24.95 | $24.95 | $24.95 | — | — | — | — | — | — |
| 2024-06-14 | $25.00 | $25.00 | $24.95 | $24.95 | 2,300 | — | — | — | — | — |
| 2024-06-13 | $25.00 | $25.00 | $24.99 | $24.99 | 2,500 | — | — | — | — | — |
| 2024-06-12 | $25.00 | $25.00 | $25.00 | $25.00 | 700 | — | — | — | — | — |
| 2024-06-11 | $25.00 | $25.00 | $25.00 | $25.00 | 500 | — | — | — | — | — |
| 2024-06-10 | $25.08 | $25.08 | $24.94 | $24.99 | 2,000 | — | — | — | — | — |
| 2024-06-07 | $25.00 | $25.00 | $24.91 | $24.99 | 8,400 | — | — | — | — | — |
| 2024-06-06 | $24.85 | $24.91 | $24.85 | $24.91 | 800 | — | — | — | — | — |
| 2024-06-05 | $24.90 | $24.90 | $24.77 | $24.89 | 1,000 | — | — | — | — | — |
| 2024-06-04 | $24.70 | $24.91 | $24.70 | $24.91 | 1,100 | — | — | — | — | — |
| 2024-06-03 | $24.25 | $24.70 | $24.25 | $24.70 | 2,400 | — | — | — | — | — |
| 2024-05-31 | $24.25 | $24.25 | $24.00 | $24.25 | 1,500 | — | — | — | — | — |
| 2024-05-30 | $24.02 | $24.02 | $23.80 | $23.80 | 700 | — | — | — | — | — |
| 2024-05-29 | $24.25 | $24.25 | $24.25 | $24.25 | 400 | — | — | — | — | — |
| 2024-05-28 | $24.70 | $24.75 | $24.70 | $24.70 | 3,500 | — | — | — | — | — |
| 2024-05-24 | $24.50 | $24.50 | $24.50 | $24.50 | 400 | — | — | — | — | — |
| 2024-05-23 | $24.42 | $24.50 | $23.80 | $24.50 | 4,700 | — | — | — | — | — |
| 2024-05-22 | $24.46 | $24.50 | $23.98 | $24.50 | 2,100 | — | — | — | — | — |
| 2024-05-21 | $24.47 | $24.47 | $24.47 | $24.47 | 400 | — | — | — | — | — |
| 2024-05-20 | $24.49 | $24.50 | $24.25 | $24.50 | 5,900 | — | — | — | — | — |
| 2024-05-17 | $24.50 | $24.50 | $24.42 | $24.50 | 2,300 | — | — | — | — | — |
| 2024-05-16 | $24.35 | $24.35 | $24.35 | $24.35 | 200 | — | — | — | — | — |
| 2024-05-15 | $24.51 | $24.51 | $24.45 | $24.50 | 10,100 | — | — | — | — | — |
| 2024-05-14 | $24.50 | $24.50 | $24.50 | $24.50 | 1,000 | — | — | — | — | — |
| 2024-05-13 | $24.35 | $24.38 | $24.30 | $24.38 | 1,800 | — | — | — | — | — |
| 2024-05-10 | $24.30 | $24.42 | $24.30 | $24.35 | 1,100 | — | — | — | — | — |
| 2024-05-09 | $24.40 | $24.40 | $24.40 | $24.40 | 500 | — | — | — | — | — |
| 2024-05-08 | $24.29 | $24.29 | $24.29 | $24.29 | — | — | — | — | — | — |
| 2024-05-07 | $24.33 | $24.36 | $24.29 | $24.29 | 700 | — | — | — | — | — |
| 2024-05-06 | $24.10 | $24.25 | $24.10 | $24.25 | 700 | — | — | — | — | — |
| 2024-05-03 | $24.30 | $24.30 | $23.77 | $23.80 | 700 | — | — | — | — | — |
| 2024-05-02 | $23.96 | $23.96 | $23.96 | $23.96 | — | — | — | — | — | — |
| 2024-05-01 | $24.05 | $24.20 | $23.96 | $23.96 | 2,900 | — | — | — | — | — |
| 2024-04-30 | $23.29 | $23.75 | $23.29 | $23.75 | 1,500 | — | — | — | — | — |
| 2024-04-29 | $23.81 | $23.85 | $22.90 | $23.62 | 6,800 | — | — | — | — | — |
| 2024-04-26 | $23.82 | $24.00 | $23.82 | $23.90 | 700 | — | — | — | — | — |
| 2024-04-25 | $24.00 | $24.00 | $23.79 | $23.89 | 2,800 | — | — | — | — | — |
| 2024-04-24 | $23.85 | $23.85 | $23.85 | $23.85 | — | — | — | — | — | — |
| 2024-04-23 | $24.34 | $24.34 | $23.85 | $23.85 | 7,100 | — | — | — | — | — |
| 2024-04-22 | $24.06 | $24.50 | $24.06 | $24.42 | 4,100 | — | — | — | — | — |
| 2024-04-19 | $24.00 | $24.00 | $24.00 | $24.00 | 800 | — | — | — | — | — |
| 2024-04-18 | $24.40 | $24.40 | $24.05 | $24.40 | 1,600 | — | — | — | — | — |
| 2024-04-17 | $24.39 | $24.40 | $24.05 | $24.40 | 900 | — | — | — | — | — |
| 2024-04-16 | $24.43 | $24.50 | $24.20 | $24.20 | 2,000 | — | — | — | — | — |
| 2024-04-15 | $24.35 | $24.40 | $24.20 | $24.20 | 4,200 | — | — | — | — | — |
| 2024-04-12 | $24.40 | $24.50 | $24.38 | $24.50 | 1,600 | — | — | — | — | — |
| 2024-04-11 | $24.44 | $24.44 | $24.35 | $24.40 | 2,600 | — | — | — | — | — |
| 2024-04-10 | $24.20 | $24.45 | $24.20 | $24.45 | 2,700 | — | — | — | — | — |
| 2024-04-09 | $24.40 | $24.40 | $24.04 | $24.39 | 1,500 | — | — | — | — | — |
| 2024-04-08 | $24.35 | $24.35 | $24.20 | $24.35 | 2,100 | — | — | — | — | — |
| 2024-04-05 | $24.13 | $24.17 | $24.00 | $24.01 | 4,100 | — | — | — | — | — |
| 2024-04-04 | $23.92 | $24.35 | $23.92 | $24.17 | 2,100 | — | — | — | — | — |
| 2024-04-03 | $24.00 | $24.35 | $23.88 | $24.34 | 12,400 | — | — | — | — | — |
| 2024-04-02 | $23.70 | $24.10 | $23.70 | $24.10 | 5,000 | — | — | — | — | — |
| 2024-04-01 | $23.97 | $24.00 | $23.86 | $24.00 | 1,200 | — | — | — | — | — |
| 2024-03-28 | $23.95 | $23.95 | $23.95 | $23.95 | 1,500 | — | — | — | — | — |
| 2024-03-27 | $23.48 | $23.95 | $23.48 | $23.95 | 1,500 | — | — | — | — | — |
| 2024-03-26 | $23.73 | $23.95 | $23.40 | $23.95 | 4,600 | — | — | — | — | — |
| 2024-03-25 | $23.80 | $23.90 | $23.35 | $23.90 | 12,900 | — | — | — | $0.55 | — |
| 2024-03-22 | $24.14 | $24.25 | $24.09 | $24.25 | 6,100 | — | — | — | — | — |
| 2024-03-21 | $25.22 | $25.22 | $23.95 | $24.15 | 3,300 | — | — | — | — | — |
| 2024-03-20 | $24.00 | $24.10 | $24.00 | $24.10 | 4,700 | — | — | — | — | — |
| 2024-03-19 | $23.85 | $24.05 | $23.85 | $24.05 | 12,700 | — | — | — | — | — |
| 2024-03-18 | $22.89 | $25.25 | $22.89 | $23.80 | 12,500 | — | — | — | — | — |
| 2024-03-15 | $23.49 | $23.50 | $23.49 | $23.50 | 4,600 | — | — | — | — | — |
| 2024-03-14 | $23.25 | $23.25 | $23.25 | $23.25 | 600 | — | — | — | — | — |
| 2024-03-13 | $23.24 | $23.24 | $23.24 | $23.24 | 500 | — | — | — | — | — |
| 2024-03-12 | $23.25 | $23.25 | $23.20 | $23.20 | 2,000 | — | — | — | — | — |
| 2024-03-11 | $23.25 | $23.25 | $23.25 | $23.25 | 4,600 | — | — | — | — | — |
| 2024-03-08 | $23.25 | $23.25 | $23.00 | $23.23 | 3,700 | — | — | — | — | — |
| 2024-03-07 | $23.00 | $23.23 | $22.80 | $23.23 | 4,700 | — | — | — | — | — |
| 2024-03-06 | $22.98 | $22.98 | $22.98 | $22.98 | 500 | — | — | — | — | — |
| 2024-03-05 | $22.91 | $22.99 | $22.91 | $22.99 | 1,100 | — | — | — | — | — |
| 2024-03-04 | $22.75 | $22.75 | $22.73 | $22.75 | 3,000 | — | — | — | — | — |
| 2024-03-01 | $22.50 | $22.75 | $22.50 | $22.75 | 5,400 | — | — | — | — | — |
| 2024-02-29 | $22.50 | $22.50 | $22.50 | $22.50 | 300 | — | — | — | — | — |
| 2024-02-28 | $22.50 | $22.50 | $22.40 | $22.40 | 600 | — | — | — | — | — |
| 2024-02-27 | $22.08 | $22.50 | $22.08 | $22.50 | 3,500 | — | — | — | — | — |
| 2024-02-26 | $21.99 | $21.99 | $21.75 | $21.75 | 1,500 | — | — | — | — | — |
| 2024-02-23 | $22.00 | $22.00 | $21.51 | $21.87 | 1,100 | — | — | — | — | — |
| 2024-02-22 | $21.99 | $21.99 | $21.99 | $21.99 | 600 | — | — | — | — | — |
| 2024-02-21 | $21.75 | $21.75 | $21.75 | $21.75 | 700 | — | — | — | — | — |
| 2024-02-20 | $21.86 | $21.96 | $21.86 | $21.96 | 800 | — | — | — | — | — |
| 2024-02-16 | $22.35 | $22.35 | $21.75 | $21.98 | 4,000 | — | — | — | — | — |
| 2024-02-15 | $22.25 | $22.25 | $22.25 | $22.25 | 2,800 | — | — | — | — | — |
| 2024-02-14 | $22.12 | $22.25 | $22.12 | $22.25 | 1,400 | — | — | — | — | — |
| 2024-02-13 | $22.24 | $22.25 | $22.08 | $22.25 | 3,000 | — | — | — | — | — |
| 2024-02-12 | $22.00 | $22.02 | $22.00 | $22.02 | 2,500 | — | — | — | — | — |
| 2024-02-09 | $21.90 | $22.00 | $21.90 | $22.00 | 1,000 | — | — | — | — | — |
| 2024-02-08 | $21.90 | $22.44 | $21.90 | $21.90 | 2,300 | — | — | — | — | — |
| 2024-02-07 | $21.60 | $21.60 | $21.60 | $21.60 | 100 | — | — | — | — | — |
| 2024-02-06 | $21.85 | $21.90 | $21.01 | $21.60 | 2,600 | — | — | — | — | — |
| 2024-02-05 | $21.45 | $21.89 | $21.45 | $21.89 | 600 | — | — | — | — | — |
| 2024-02-02 | $21.45 | $21.50 | $21.40 | $21.40 | 1,200 | — | — | — | — | — |
| 2024-02-01 | $21.25 | $21.25 | $21.25 | $21.25 | 100 | — | — | — | — | — |
| 2024-01-31 | $21.30 | $21.30 | $21.26 | $21.26 | 900 | — | — | — | — | — |
| 2024-01-30 | $21.25 | $21.49 | $21.25 | $21.49 | 600 | — | — | — | — | — |
| 2024-01-29 | $21.35 | $21.36 | $21.25 | $21.25 | 2,500 | — | — | — | — | — |
| 2024-01-26 | $21.50 | $21.50 | $21.50 | $21.50 | 100 | — | — | — | — | — |
| 2024-01-25 | $21.50 | $21.50 | $21.50 | $21.50 | 1,200 | — | — | — | — | — |
| 2024-01-24 | $21.54 | $21.54 | $21.50 | $21.50 | 900 | — | — | — | — | — |
| 2024-01-23 | $21.00 | $21.00 | $21.00 | $21.00 | — | — | — | — | — | — |
| 2024-01-22 | $21.09 | $21.09 | $21.00 | $21.00 | 2,300 | — | — | — | — | — |
| 2024-01-19 | $21.00 | $21.00 | $21.00 | $21.00 | 300 | — | — | — | — | — |
| 2024-01-18 | $21.32 | $21.36 | $21.32 | $21.36 | 300 | — | — | — | — | — |
| 2024-01-17 | $21.86 | $22.00 | $21.86 | $22.00 | 600 | — | — | — | — | — |
| 2024-01-16 | $20.85 | $20.85 | $20.85 | $20.85 | 500 | — | — | — | — | — |
| 2024-01-12 | $21.12 | $21.12 | $21.12 | $21.12 | — | — | — | — | — | — |
| 2024-01-11 | $20.56 | $21.12 | $20.56 | $21.12 | 800 | — | — | — | — | — |
| 2024-01-10 | $21.00 | $21.00 | $21.00 | $21.00 | 1,600 | — | — | — | — | — |
| 2024-01-09 | $21.07 | $21.07 | $21.07 | $21.07 | — | — | — | — | — | — |
| 2024-01-08 | $21.07 | $21.07 | $21.07 | $21.07 | — | — | — | — | — | — |
| 2024-01-05 | $21.07 | $21.07 | $21.07 | $21.07 | — | — | — | — | — | — |
| 2024-01-04 | $21.07 | $21.07 | $21.07 | $21.07 | 300 | — | — | — | — | — |
| 2024-01-03 | $21.36 | $21.36 | $21.07 | $21.07 | 300 | — | — | — | — | — |
| 2024-01-02 | $20.97 | $21.00 | $20.65 | $20.65 | 1,700 | — | — | — | — | — |
| 2023-12-29 | $20.50 | $21.20 | $20.50 | $21.20 | 1,800 | — | — | — | — | — |
| 2023-12-28 | $20.66 | $20.70 | $20.50 | $20.50 | 500 | — | — | — | — | — |
| 2023-12-27 | $20.95 | $21.15 | $20.50 | $21.15 | 2,800 | — | — | — | — | — |
| 2023-12-26 | $21.12 | $21.50 | $20.06 | $21.48 | 8,300 | — | — | — | $0.55 | — |
| 2023-12-22 | $21.50 | $22.30 | $21.02 | $21.50 | 8,500 | — | — | — | — | — |
| 2023-12-21 | $20.80 | $21.45 | $20.75 | $21.45 | 4,700 | — | — | — | — | — |
| 2023-12-20 | $20.55 | $20.59 | $20.55 | $20.56 | 900 | — | — | — | — | — |
| 2023-12-19 | $20.46 | $20.47 | $20.46 | $20.47 | 3,500 | — | — | — | — | — |
| 2023-12-18 | $20.40 | $20.40 | $20.32 | $20.32 | 1,300 | — | — | — | — | — |
| 2023-12-15 | $20.47 | $20.47 | $20.47 | $20.47 | 100 | — | — | — | — | — |
| 2023-12-14 | $20.50 | $20.50 | $20.47 | $20.47 | 700 | — | — | — | — | — |
| 2023-12-13 | $20.40 | $20.47 | $20.39 | $20.39 | 800 | — | — | — | — | — |
| 2023-12-12 | $20.27 | $20.27 | $19.84 | $20.18 | 9,100 | — | — | — | — | — |
| 2023-12-11 | $20.46 | $20.46 | $20.20 | $20.20 | 1,000 | — | — | — | — | — |
| 2023-12-08 | $20.47 | $20.47 | $20.47 | $20.47 | 300 | — | — | — | — | — |
| 2023-12-07 | $20.00 | $20.43 | $20.00 | $20.42 | 3,300 | — | — | — | — | — |
| 2023-12-06 | $20.00 | $20.00 | $20.00 | $20.00 | 1,100 | — | — | — | — | — |
| 2023-12-05 | $20.00 | $20.00 | $20.00 | $20.00 | 900 | — | — | — | — | — |
| 2023-12-04 | $19.85 | $19.85 | $19.85 | $19.85 | — | — | — | — | — | — |
| 2023-12-01 | $19.97 | $20.00 | $19.85 | $19.85 | 1,100 | — | — | — | — | — |
| 2023-11-30 | $19.82 | $19.82 | $19.82 | $19.82 | 100 | — | — | — | — | — |
| 2023-11-29 | $19.82 | $19.90 | $19.82 | $19.82 | 600 | — | — | — | — | — |
| 2023-11-28 | $19.70 | $19.70 | $19.70 | $19.70 | — | — | — | — | — | — |
| 2023-11-27 | $19.70 | $19.76 | $19.70 | $19.70 | 1,000 | — | — | — | — | — |
| 2023-11-24 | $19.82 | $19.82 | $19.82 | $19.82 | — | — | — | — | — | — |
| 2023-11-22 | $19.82 | $19.82 | $19.82 | $19.82 | 400 | — | — | — | — | — |
| 2023-11-21 | $19.80 | $19.80 | $19.80 | $19.80 | 300 | — | — | — | — | — |
| 2023-11-20 | $19.80 | $19.80 | $19.80 | $19.80 | 300 | — | — | — | — | — |
| 2023-11-17 | $19.78 | $19.80 | $19.73 | $19.77 | 1,700 | — | — | — | — | — |
| 2023-11-16 | $19.60 | $19.76 | $19.60 | $19.72 | 3,900 | — | — | — | — | — |
| 2023-11-15 | $19.66 | $19.66 | $19.66 | $19.66 | 300 | — | — | — | — | — |
| 2023-11-14 | $19.48 | $19.48 | $19.48 | $19.48 | 300 | — | — | — | — | — |
| 2023-11-13 | $19.00 | $19.06 | $19.00 | $19.01 | 3,500 | — | — | — | — | — |
| 2023-11-10 | $18.71 | $18.71 | $18.71 | $18.71 | — | — | — | — | — | — |
| 2023-11-09 | $19.50 | $19.50 | $18.71 | $18.71 | 3,900 | — | — | — | — | — |
| 2023-11-08 | $19.39 | $19.39 | $19.39 | $19.39 | — | — | — | — | — | — |
| 2023-11-07 | $19.61 | $19.61 | $19.37 | $19.39 | 2,700 | — | — | — | — | — |
| 2023-11-06 | $19.41 | $19.50 | $19.41 | $19.50 | 300 | — | — | — | — | — |
| 2023-11-03 | $19.53 | $19.53 | $19.53 | $19.53 | — | — | — | — | — | — |
| 2023-11-02 | $19.53 | $19.53 | $19.53 | $19.53 | — | — | — | — | — | — |
| 2023-11-01 | $19.53 | $19.53 | $19.53 | $19.53 | 100 | — | — | — | — | — |
| 2023-10-31 | $19.48 | $19.48 | $19.48 | $19.48 | 200 | — | — | — | — | — |
| 2023-10-30 | $19.50 | $19.50 | $19.42 | $19.42 | 1,000 | — | — | — | — | — |
| 2023-10-27 | $19.40 | $19.40 | $19.40 | $19.40 | 200 | — | — | — | — | — |
| 2023-10-26 | $19.32 | $19.32 | $19.32 | $19.32 | 400 | — | — | — | — | — |
| 2023-10-25 | $19.48 | $19.49 | $19.20 | $19.32 | 1,000 | — | — | — | — | — |
| 2023-10-24 | $19.25 | $19.25 | $19.25 | $19.25 | — | — | — | — | — | — |
| 2023-10-23 | $19.25 | $19.25 | $19.25 | $19.25 | — | — | — | — | — | — |
| 2023-10-20 | $19.25 | $19.25 | $19.25 | $19.25 | — | — | — | — | — | — |
| 2023-10-19 | $19.29 | $19.29 | $19.25 | $19.25 | 1,000 | — | — | — | — | — |
| 2023-10-18 | $19.24 | $19.25 | $19.24 | $19.25 | 900 | — | — | — | — | — |
| 2023-10-17 | $19.05 | $19.05 | $19.05 | $19.05 | — | — | — | — | — | — |
| 2023-10-16 | $19.05 | $19.05 | $19.05 | $19.05 | 1,200 | — | — | — | — | — |
| 2023-10-13 | $19.76 | $19.76 | $19.76 | $19.76 | 100 | — | — | — | — | — |
| 2023-10-12 | $19.76 | $19.76 | $19.76 | $19.76 | — | — | — | — | — | — |
| 2023-10-11 | $19.74 | $19.77 | $19.74 | $19.76 | 1,000 | — | — | — | — | — |
| 2023-10-10 | $19.79 | $19.79 | $19.38 | $19.38 | 400 | — | — | — | — | — |
| 2023-10-09 | $19.00 | $19.00 | $19.00 | $19.00 | 100 | — | — | — | — | — |
| 2023-10-06 | $19.02 | $19.02 | $19.00 | $19.00 | 1,800 | — | — | — | — | — |
| 2023-10-05 | $19.32 | $19.32 | $19.32 | $19.32 | 300 | — | — | — | — | — |
| 2023-10-04 | $19.52 | $19.52 | $19.31 | $19.32 | 1,800 | — | — | — | — | — |
| 2023-10-03 | $19.75 | $19.75 | $19.35 | $19.40 | 3,500 | — | — | — | — | — |
| 2023-10-02 | $19.87 | $19.87 | $19.87 | $19.87 | 600 | — | — | — | — | — |
| 2023-09-29 | $20.00 | $20.00 | $20.00 | $20.00 | 900 | — | — | — | — | — |
| 2023-09-28 | $19.65 | $20.00 | $19.47 | $19.73 | 1,400 | — | — | — | — | — |
| 2023-09-27 | $19.35 | $19.35 | $19.35 | $19.35 | 700 | — | — | — | — | — |
| 2023-09-26 | $19.79 | $19.96 | $19.31 | $19.96 | 2,100 | — | — | — | $0.55 | — |
| 2023-09-25 | $20.20 | $20.47 | $19.85 | $20.34 | 5,000 | — | — | — | — | — |
| 2023-09-22 | $20.00 | $20.33 | $20.00 | $20.20 | 1,000 | — | — | — | — | — |
| 2023-09-21 | $20.46 | $20.46 | $20.10 | $20.10 | 1,500 | — | — | — | — | — |
| 2023-09-20 | $20.00 | $20.49 | $20.00 | $20.28 | 6,700 | — | — | — | — | — |
| 2023-09-19 | $19.80 | $20.21 | $19.80 | $20.21 | 4,500 | — | — | — | — | — |
| 2023-09-18 | $19.87 | $20.00 | $19.87 | $19.87 | 2,400 | — | — | — | — | — |
| 2023-09-15 | $19.79 | $19.79 | $19.79 | $19.79 | — | — | — | — | — | — |
| 2023-09-14 | $19.61 | $19.79 | $19.61 | $19.79 | 1,200 | — | — | — | — | — |
| 2023-09-13 | $19.61 | $19.95 | $19.61 | $19.80 | 1,500 | — | — | — | — | — |
| 2023-09-12 | $19.50 | $19.69 | $19.50 | $19.61 | 1,300 | — | — | — | — | — |
| 2023-09-11 | $19.55 | $19.75 | $19.55 | $19.69 | 2,700 | — | — | — | — | — |
| 2023-09-08 | $19.40 | $19.40 | $19.40 | $19.40 | — | — | — | — | — | — |
| 2023-09-07 | $19.75 | $19.75 | $19.40 | $19.40 | 3,100 | — | — | — | — | — |
| 2023-09-06 | $19.55 | $19.55 | $19.49 | $19.49 | 2,100 | — | — | — | — | — |
| 2023-09-05 | $19.75 | $19.75 | $19.60 | $19.60 | 1,200 | — | — | — | — | — |
| 2023-09-01 | $19.31 | $19.31 | $19.31 | $19.31 | — | — | — | — | — | — |
| 2023-08-31 | $19.66 | $19.66 | $19.31 | $19.31 | 300 | — | — | — | — | — |
| 2023-08-30 | $19.70 | $19.75 | $19.51 | $19.59 | 5,000 | — | — | — | — | — |
| 2023-08-29 | $19.52 | $19.74 | $19.52 | $19.74 | 2,400 | — | — | — | — | — |
| 2023-08-28 | $19.75 | $19.79 | $19.59 | $19.79 | 1,000 | — | — | — | — | — |
| 2023-08-25 | $19.75 | $19.75 | $19.75 | $19.75 | — | — | — | — | — | — |
| 2023-08-24 | $19.81 | $19.81 | $19.75 | $19.75 | 600 | — | — | — | — | — |
| 2023-08-23 | $19.51 | $19.84 | $19.51 | $19.84 | 600 | — | — | — | — | — |
| 2023-08-22 | $19.50 | $19.50 | $19.50 | $19.50 | — | — | — | — | — | — |
| 2023-08-21 | $19.61 | $19.62 | $19.50 | $19.50 | 2,000 | — | — | — | — | — |
| 2023-08-18 | $19.71 | $19.71 | $19.70 | $19.70 | 1,400 | — | — | — | — | — |
| 2023-08-17 | $19.80 | $19.80 | $19.50 | $19.60 | 2,000 | — | — | — | — | — |
| 2023-08-16 | $20.09 | $20.09 | $19.51 | $19.51 | 7,000 | — | — | — | — | — |
| 2023-08-15 | $19.99 | $20.00 | $19.78 | $20.00 | 1,600 | — | — | — | — | — |
| 2023-08-14 | $19.78 | $20.00 | $19.78 | $19.89 | 2,700 | — | — | — | — | — |
| 2023-08-11 | $19.72 | $20.12 | $19.72 | $19.94 | 4,000 | — | — | — | — | — |
| 2023-08-10 | $20.00 | $20.00 | $19.95 | $20.00 | 2,100 | — | — | — | — | — |
| 2023-08-09 | $20.00 | $20.00 | $19.85 | $19.86 | 3,000 | — | — | — | — | — |
| 2023-08-08 | $19.97 | $19.97 | $19.97 | $19.97 | — | — | — | — | — | — |
| 2023-08-07 | $19.97 | $19.97 | $19.97 | $19.97 | 500 | — | — | — | — | — |
| 2023-08-04 | $19.82 | $20.04 | $19.82 | $20.00 | 1,000 | — | — | — | — | — |
| 2023-08-03 | $20.00 | $20.00 | $20.00 | $20.00 | 300 | — | — | — | — | — |
| 2023-08-02 | $19.80 | $20.00 | $19.75 | $20.00 | 2,700 | — | — | — | — | — |
| 2023-08-01 | $20.01 | $20.01 | $20.01 | $20.01 | 700 | — | — | — | — | — |
| 2023-07-31 | $19.92 | $19.92 | $19.92 | $19.92 | 1,000 | — | — | — | — | — |
| 2023-07-28 | $20.10 | $20.20 | $20.10 | $20.20 | 1,100 | — | — | — | — | — |
| 2023-07-27 | $20.50 | $20.50 | $19.78 | $19.83 | 10,400 | — | — | — | — | — |
| 2023-07-26 | $19.85 | $20.10 | $19.85 | $19.85 | 6,000 | — | — | — | — | — |
| 2023-07-25 | $20.02 | $20.02 | $19.73 | $19.83 | 3,400 | — | — | — | — | — |
| 2023-07-24 | $19.85 | $19.85 | $19.73 | $19.73 | 800 | — | — | — | — | — |
| 2023-07-21 | $19.80 | $19.85 | $19.60 | $19.85 | 6,500 | — | — | — | — | — |
| 2023-07-20 | $19.58 | $19.95 | $19.58 | $19.90 | 9,100 | — | — | — | — | — |
| 2023-07-19 | $19.77 | $19.77 | $19.25 | $19.58 | 5,500 | — | — | — | — | — |
| 2023-07-18 | $19.51 | $19.85 | $19.51 | $19.77 | 2,800 | — | — | — | — | — |
| 2023-07-17 | $19.50 | $19.50 | $19.50 | $19.50 | — | — | — | — | — | — |
| 2023-07-14 | $19.65 | $19.65 | $19.50 | $19.50 | 2,400 | — | — | — | — | — |
| 2023-07-13 | $19.57 | $19.89 | $19.45 | $19.80 | 4,400 | — | — | — | — | — |
| 2023-07-12 | $20.15 | $20.55 | $19.43 | $19.55 | 22,400 | — | — | — | — | — |
| 2023-07-11 | $20.18 | $20.18 | $20.09 | $20.09 | 1,400 | — | — | — | — | — |
| 2023-07-10 | $19.75 | $19.81 | $19.75 | $19.81 | 1,500 | — | — | — | — | — |
| 2023-07-07 | $19.65 | $19.65 | $19.65 | $19.65 | — | — | — | — | — | — |
| 2023-07-06 | $19.65 | $19.65 | $19.65 | $19.65 | — | — | — | — | — | — |
| 2023-07-05 | $19.64 | $19.65 | $19.60 | $19.65 | 800 | — | — | — | — | — |
| 2023-07-03 | $20.10 | $20.15 | $19.66 | $19.81 | 11,900 | — | — | — | — | — |
| 2023-06-30 | $20.35 | $20.35 | $19.95 | $20.00 | 4,400 | — | — | — | — | — |
| 2023-06-29 | $19.65 | $20.57 | $19.65 | $20.01 | 7,200 | — | — | — | — | — |
| 2023-06-28 | $19.49 | $19.97 | $19.45 | $19.84 | 11,200 | — | — | — | — | — |
| 2023-06-27 | $19.70 | $20.00 | $19.44 | $19.44 | 6,000 | — | — | — | — | — |
| 2023-06-26 | $19.80 | $20.58 | $19.01 | $19.75 | 7,500 | — | — | — | $0.55 | — |
| 2023-06-23 | $20.56 | $20.58 | $19.90 | $20.00 | 7,400 | — | — | — | — | — |
| 2023-06-22 | $20.00 | $20.40 | $20.00 | $20.35 | 2,600 | — | — | — | — | — |
| 2023-06-21 | $19.76 | $20.40 | $19.76 | $20.00 | 1,200 | — | — | — | — | — |
| 2023-06-20 | $20.70 | $20.70 | $20.01 | $20.01 | 14,800 | — | — | — | — | — |
| 2023-06-16 | $20.20 | $20.70 | $20.20 | $20.35 | 12,300 | — | — | — | — | — |
| 2023-06-15 | $20.10 | $20.10 | $20.10 | $20.10 | 1,100 | — | — | — | — | — |
| 2023-06-14 | $20.09 | $20.09 | $20.00 | $20.00 | 1,500 | — | — | — | — | — |
| 2023-06-13 | $20.70 | $20.70 | $20.01 | $20.01 | 1,800 | — | — | — | — | — |
| 2023-06-12 | $20.37 | $20.37 | $20.37 | $20.37 | 1,200 | — | — | — | — | — |
| 2023-06-09 | $20.37 | $20.37 | $20.37 | $20.37 | 300 | — | — | — | — | — |
| 2023-06-08 | $20.01 | $20.45 | $20.00 | $20.45 | 600 | — | — | — | — | — |
| 2023-06-07 | $20.38 | $20.38 | $20.00 | $20.00 | 800 | — | — | — | — | — |
| 2023-06-06 | $20.06 | $20.10 | $20.00 | $20.00 | 1,200 | — | — | — | — | — |
| 2023-06-05 | $20.05 | $20.35 | $20.05 | $20.05 | 3,500 | — | — | — | — | — |
| 2023-06-02 | $19.99 | $20.30 | $19.94 | $20.06 | 7,000 | — | — | — | — | — |
| 2023-06-01 | $19.58 | $19.58 | $19.58 | $19.58 | 1,500 | — | — | — | — | — |
| 2023-05-31 | $19.50 | $19.99 | $19.50 | $19.99 | 500 | — | — | — | — | — |
| 2023-05-30 | $19.50 | $19.50 | $19.50 | $19.50 | 100 | — | — | — | — | — |
| 2023-05-26 | $19.50 | $19.50 | $19.50 | $19.50 | — | — | — | — | — | — |
| 2023-05-25 | $19.87 | $19.89 | $19.50 | $19.50 | 700 | — | — | — | — | — |
| 2023-05-24 | $19.89 | $19.89 | $19.89 | $19.89 | 400 | — | — | — | — | — |
| 2023-05-23 | $19.52 | $19.75 | $19.52 | $19.55 | 2,000 | — | — | — | — | — |
| 2023-05-22 | $19.68 | $19.68 | $19.05 | $19.38 | 1,200 | — | — | — | — | — |
| 2023-05-19 | $19.10 | $19.85 | $19.10 | $19.85 | 200 | — | — | — | — | — |
| 2023-05-18 | $19.20 | $19.20 | $19.03 | $19.03 | 300 | — | — | — | — | — |
| 2023-05-17 | $19.22 | $19.89 | $19.20 | $19.53 | 2,600 | — | — | — | — | — |
| 2023-05-16 | $19.88 | $19.90 | $19.88 | $19.90 | 700 | — | — | — | — | — |
| 2023-05-15 | $20.00 | $20.00 | $19.07 | $19.07 | 2,200 | — | — | — | — | — |
| 2023-05-12 | $19.07 | $19.07 | $19.07 | $19.07 | 300 | — | — | — | — | — |
| 2023-05-11 | $19.84 | $19.84 | $19.84 | $19.84 | — | — | — | — | — | — |
| 2023-05-10 | $19.45 | $19.84 | $19.45 | $19.84 | 1,500 | — | — | — | — | — |
| 2023-05-09 | $19.40 | $19.45 | $19.40 | $19.45 | 2,000 | — | — | — | — | — |
| 2023-05-08 | $18.70 | $19.48 | $18.70 | $19.41 | 5,000 | — | — | — | — | — |
| 2023-05-05 | $18.84 | $18.84 | $18.00 | $18.05 | 14,900 | — | — | — | — | — |
| 2023-05-04 | $18.84 | $18.95 | $18.84 | $18.85 | 1,800 | — | — | — | — | — |
| 2023-05-03 | $19.80 | $19.80 | $19.00 | $19.01 | 6,300 | — | — | — | — | — |
| 2023-05-02 | $20.80 | $20.80 | $19.40 | $19.40 | 2,900 | — | — | — | — | — |
| 2023-05-01 | $20.00 | $20.00 | $20.00 | $20.00 | — | — | — | — | — | — |
| 2023-04-28 | $20.00 | $20.00 | $20.00 | $20.00 | 300 | — | — | — | — | — |
| 2023-04-27 | $20.00 | $20.10 | $20.00 | $20.01 | 400 | — | — | — | — | — |
| 2023-04-26 | $20.00 | $20.00 | $20.00 | $20.00 | 300 | — | — | — | — | — |
| 2023-04-25 | $19.64 | $20.01 | $19.64 | $20.01 | 1,500 | — | — | — | — | — |
| 2023-04-24 | $20.10 | $20.10 | $20.01 | $20.01 | 700 | — | — | — | — | — |
| 2023-04-21 | $20.95 | $20.95 | $20.00 | $20.00 | 1,200 | — | — | — | — | — |
| 2023-04-20 | $20.15 | $20.15 | $20.15 | $20.15 | — | — | — | — | — | — |
| 2023-04-19 | $19.93 | $20.50 | $19.93 | $20.15 | 3,400 | — | — | — | — | — |
| 2023-04-18 | $19.80 | $19.93 | $19.80 | $19.93 | 400 | — | — | — | — | — |
| 2023-04-17 | $20.01 | $20.13 | $19.71 | $19.73 | 4,300 | — | — | — | — | — |
| 2023-04-14 | $20.02 | $20.02 | $20.00 | $20.00 | 700 | — | — | — | — | — |
| 2023-04-13 | $20.15 | $20.15 | $20.00 | $20.00 | 3,500 | — | — | — | — | — |
| 2023-04-12 | $20.00 | $20.05 | $20.00 | $20.05 | 400 | — | — | — | — | — |
| 2023-04-11 | $20.84 | $20.84 | $20.00 | $20.00 | 2,400 | — | — | — | — | — |
| 2023-04-10 | $20.15 | $20.15 | $20.01 | $20.14 | 5,500 | — | — | — | — | — |
| 2023-04-06 | $19.95 | $20.25 | $19.90 | $20.15 | 6,400 | — | — | — | — | — |
| 2023-04-05 | $19.98 | $20.32 | $19.75 | $19.90 | 8,500 | — | — | — | — | — |
| 2023-04-04 | $20.96 | $20.96 | $19.95 | $19.98 | 8,700 | — | — | — | — | — |
| 2023-04-03 | $20.40 | $20.97 | $20.00 | $20.15 | 25,600 | — | — | — | — | — |
| 2023-03-31 | $19.45 | $19.82 | $19.44 | $19.82 | 700 | — | — | — | — | — |
| 2023-03-30 | $19.41 | $19.41 | $19.41 | $19.41 | — | — | — | — | — | — |
| 2023-03-29 | $20.00 | $20.00 | $19.41 | $19.41 | 300 | — | — | — | — | — |
| 2023-03-28 | $19.31 | $19.31 | $19.31 | $19.31 | — | — | — | — | — | — |
| 2023-03-27 | $19.77 | $19.77 | $19.26 | $19.31 | 2,600 | — | — | — | — | — |
| 2023-03-24 | $20.00 | $20.00 | $20.00 | $20.00 | 1,200 | — | — | — | $0.55 | — |
| 2023-03-23 | $20.38 | $20.96 | $19.92 | $19.92 | 8,200 | — | — | — | — | — |
| 2023-03-22 | $20.25 | $20.51 | $20.25 | $20.25 | 6,800 | — | — | — | — | — |
| 2023-03-21 | $20.25 | $20.25 | $20.18 | $20.18 | 1,000 | — | — | — | — | — |
| 2023-03-20 | $20.37 | $20.38 | $20.21 | $20.24 | 6,500 | — | — | — | — | — |
| 2023-03-17 | $20.43 | $20.43 | $20.11 | $20.11 | 1,800 | — | — | — | — | — |
| 2023-03-16 | $20.01 | $20.10 | $20.00 | $20.00 | 2,800 | — | — | — | — | — |
| 2023-03-15 | $20.15 | $20.20 | $19.90 | $19.90 | 3,900 | — | — | — | — | — |
| 2023-03-14 | $20.30 | $20.30 | $20.18 | $20.20 | 10,200 | — | — | — | — | — |
| 2023-03-13 | $20.50 | $20.50 | $20.50 | $20.50 | 1,100 | — | — | — | — | — |
| 2023-03-10 | $21.30 | $21.33 | $20.40 | $20.40 | 1,800 | — | — | — | — | — |
| 2023-03-09 | $20.45 | $20.50 | $20.45 | $20.45 | 1,000 | — | — | — | — | — |
| 2023-03-08 | $20.40 | $20.40 | $20.40 | $20.40 | 100 | — | — | — | — | — |
| 2023-03-07 | $20.95 | $20.95 | $20.40 | $20.40 | 2,000 | — | — | — | — | — |
| 2023-03-06 | $20.45 | $20.45 | $20.35 | $20.45 | 2,200 | — | — | — | — | — |
| 2023-03-03 | $20.97 | $20.97 | $20.89 | $20.89 | 300 | — | — | — | — | — |
| 2023-03-02 | $20.30 | $20.30 | $20.30 | $20.30 | — | — | — | — | — | — |
| 2023-03-01 | $20.30 | $20.30 | $20.30 | $20.30 | 2,600 | — | — | — | — | — |
| 2023-02-28 | $20.51 | $20.52 | $20.22 | $20.30 | 4,600 | — | — | — | — | — |
| 2023-02-27 | $20.65 | $20.75 | $20.50 | $20.75 | 4,800 | — | — | — | — | — |
| 2023-02-24 | $20.73 | $20.73 | $20.60 | $20.60 | 1,800 | — | — | — | — | — |
| 2023-02-23 | $20.75 | $20.75 | $20.49 | $20.74 | 4,000 | — | — | — | — | — |
| 2023-02-22 | $20.99 | $21.10 | $20.98 | $21.10 | 1,600 | — | — | — | — | — |
| 2023-02-21 | $20.77 | $20.78 | $20.73 | $20.73 | 3,700 | — | — | — | — | — |
| 2023-02-17 | $20.86 | $20.86 | $20.86 | $20.86 | 100 | — | — | — | — | — |
| 2023-02-16 | $20.86 | $20.86 | $20.86 | $20.86 | 400 | — | — | — | — | — |
| 2023-02-15 | $20.90 | $20.90 | $20.85 | $20.86 | 2,800 | — | — | — | — | — |
| 2023-02-14 | $20.90 | $20.90 | $20.90 | $20.90 | — | — | — | — | — | — |
| 2023-02-13 | $20.90 | $20.90 | $20.90 | $20.90 | — | — | — | — | — | — |
| 2023-02-10 | $21.03 | $21.03 | $20.15 | $20.90 | 600 | — | — | — | — | — |
| 2023-02-09 | $20.59 | $20.59 | $20.59 | $20.59 | — | — | — | — | — | — |
| 2023-02-08 | $20.59 | $20.59 | $20.59 | $20.59 | 300 | — | — | — | — | — |
| 2023-02-07 | $20.15 | $20.70 | $20.15 | $20.70 | 800 | — | — | — | — | — |
| 2023-02-06 | $20.17 | $21.00 | $20.17 | $20.20 | 5,000 | — | — | — | — | — |
| 2023-02-03 | $20.50 | $20.50 | $20.16 | $20.16 | 9,700 | — | — | — | — | — |
| 2023-02-02 | $20.50 | $20.50 | $20.45 | $20.50 | 3,700 | — | — | — | — | — |
| 2023-02-01 | $20.75 | $20.75 | $20.75 | $20.75 | 200 | — | — | — | — | — |
| 2023-01-31 | $20.79 | $20.79 | $20.79 | $20.79 | 100 | — | — | — | — | — |
| 2023-01-30 | $20.99 | $20.99 | $20.79 | $20.79 | 1,300 | — | — | — | — | — |
| 2023-01-27 | $20.99 | $20.99 | $20.99 | $20.99 | 300 | — | — | — | — | — |
| 2023-01-26 | $20.25 | $20.25 | $20.25 | $20.25 | — | — | — | — | — | — |
| 2023-01-25 | $20.26 | $20.26 | $20.20 | $20.25 | 900 | — | — | — | — | — |
| 2023-01-24 | $20.90 | $20.90 | $20.90 | $20.90 | — | — | — | — | — | — |
| 2023-01-23 | $20.70 | $21.00 | $20.70 | $20.90 | 1,700 | — | — | — | — | — |
| 2023-01-20 | $20.09 | $20.09 | $19.90 | $19.90 | 1,300 | — | — | — | — | — |
| 2023-01-19 | $20.05 | $20.10 | $20.05 | $20.10 | 1,900 | — | — | — | — | — |
| 2023-01-18 | $20.18 | $20.18 | $20.05 | $20.05 | 1,700 | — | — | — | — | — |
| 2023-01-17 | $20.00 | $20.05 | $19.80 | $20.05 | 2,300 | — | — | — | — | — |
| 2023-01-13 | $19.88 | $19.88 | $19.82 | $19.82 | 3,200 | — | — | — | — | — |
| 2023-01-12 | $19.85 | $19.88 | $19.79 | $19.88 | 500 | — | — | — | — | — |
| 2023-01-11 | $19.88 | $19.88 | $19.50 | $19.50 | 2,900 | — | — | — | — | — |
| 2023-01-10 | $19.69 | $19.69 | $19.69 | $19.69 | 800 | — | — | — | — | — |
| 2023-01-09 | $19.01 | $19.87 | $19.01 | $19.87 | 400 | — | — | — | — | — |
| 2023-01-06 | $19.04 | $19.80 | $19.04 | $19.80 | 500 | — | — | — | — | — |
| 2023-01-05 | $19.70 | $19.70 | $19.70 | $19.70 | 200 | — | — | — | — | — |
| 2023-01-04 | $19.70 | $19.70 | $19.70 | $19.70 | — | — | — | — | — | — |
| 2023-01-03 | $19.05 | $19.70 | $18.60 | $19.70 | 900 | — | — | — | — | — |
| 2022-12-30 | $19.45 | $20.75 | $19.40 | $20.75 | 900 | — | — | — | — | — |
| 2022-12-29 | $19.25 | $19.65 | $18.45 | $19.60 | 4,700 | — | — | — | — | — |
| 2022-12-28 | $19.90 | $19.90 | $19.90 | $19.90 | 300 | — | — | — | — | — |
| 2022-12-27 | $19.90 | $19.90 | $19.90 | $19.90 | — | — | — | — | — | — |
| 2022-12-23 | $19.90 | $19.90 | $19.90 | $19.90 | 700 | — | — | — | $0.55 | — |
| 2022-12-22 | $19.76 | $19.96 | $19.70 | $19.96 | 3,900 | — | — | — | — | — |
| 2022-12-21 | $19.74 | $19.74 | $19.74 | $19.74 | 300 | — | — | — | — | — |
| 2022-12-20 | $19.45 | $19.45 | $19.45 | $19.45 | — | — | — | — | — | — |
| 2022-12-19 | $20.00 | $20.00 | $19.45 | $19.45 | 900 | — | — | — | — | — |
| 2022-12-16 | $19.40 | $19.40 | $19.05 | $19.05 | 2,300 | — | — | — | — | — |
| 2022-12-15 | $19.25 | $19.88 | $19.25 | $19.70 | 2,400 | — | — | — | — | — |
| 2022-12-14 | $20.00 | $20.00 | $20.00 | $20.00 | 200 | — | — | — | — | — |
| 2022-12-13 | $20.00 | $20.00 | $20.00 | $20.00 | — | — | — | — | — | — |
| 2022-12-12 | $20.00 | $20.00 | $20.00 | $20.00 | — | — | — | — | — | — |
| 2022-12-09 | $20.00 | $20.00 | $20.00 | $20.00 | — | — | — | — | — | — |
| 2022-12-08 | $20.00 | $20.00 | $20.00 | $20.00 | — | — | — | — | — | — |
| 2022-12-07 | $20.00 | $20.00 | $20.00 | $20.00 | — | — | — | — | — | — |
| 2022-12-06 | $20.00 | $20.00 | $20.00 | $20.00 | — | — | — | — | — | — |
| 2022-12-05 | $20.00 | $20.00 | $20.00 | $20.00 | 200 | — | — | — | — | — |
| 2022-12-02 | $19.75 | $20.25 | $19.75 | $20.25 | 500 | — | — | — | — | — |
| 2022-12-01 | $20.92 | $20.92 | $20.92 | $20.92 | — | — | — | — | — | — |
| 2022-11-30 | $20.92 | $20.92 | $20.92 | $20.92 | 600 | — | — | — | — | — |
| 2022-11-29 | $20.92 | $20.92 | $20.92 | $20.92 | — | — | — | — | — | — |
| 2022-11-28 | $20.92 | $20.92 | $20.33 | $20.92 | 1,100 | — | — | — | — | — |
| 2022-11-25 | $20.32 | $20.32 | $20.32 | $20.32 | — | — | — | — | — | — |
| 2022-11-23 | $19.10 | $20.32 | $19.00 | $20.32 | 700 | — | — | — | — | — |
| 2022-11-22 | $20.96 | $20.96 | $20.96 | $20.96 | 200 | — | — | — | — | — |
| 2022-11-21 | $21.23 | $21.23 | $21.19 | $21.20 | 1,800 | — | — | — | — | — |
| 2022-11-18 | $19.50 | $19.50 | $19.50 | $19.50 | 200 | — | — | — | — | — |
| 2022-11-17 | $19.66 | $19.66 | $19.66 | $19.66 | 700 | — | — | — | — | — |
| 2022-11-16 | $19.66 | $19.66 | $19.66 | $19.66 | 2,000 | — | — | — | — | — |
| 2022-11-15 | $19.66 | $19.66 | $19.65 | $19.66 | 1,800 | — | — | — | — | — |
| 2022-11-14 | $19.66 | $19.66 | $19.66 | $19.66 | 200 | — | — | — | — | — |
| 2022-11-11 | $19.50 | $19.50 | $19.50 | $19.50 | — | — | — | — | — | — |
| 2022-11-10 | $19.50 | $19.50 | $19.50 | $19.50 | 300 | — | — | — | — | — |
| 2022-11-09 | $19.50 | $19.50 | $19.50 | $19.50 | — | — | — | — | — | — |
| 2022-11-08 | $19.50 | $19.50 | $19.50 | $19.50 | 1,600 | — | — | — | — | — |
| 2022-11-07 | $19.65 | $19.65 | $19.60 | $19.60 | 300 | — | — | — | — | — |
| 2022-11-04 | $19.35 | $19.35 | $19.35 | $19.35 | — | — | — | — | — | — |
| 2022-11-03 | $19.35 | $19.35 | $19.35 | $19.35 | 100 | — | — | — | — | — |
| 2022-11-02 | $19.31 | $19.31 | $19.31 | $19.31 | 300 | — | — | — | — | — |
| 2022-11-01 | $19.29 | $19.29 | $19.29 | $19.29 | 200 | — | — | — | — | — |
| 2022-10-31 | $19.60 | $19.74 | $19.10 | $19.10 | 5,000 | — | — | — | — | — |
| 2022-10-28 | $19.40 | $19.94 | $19.08 | $19.08 | 700 | — | — | — | — | — |
| 2022-10-27 | $19.61 | $19.82 | $19.55 | $19.82 | 2,000 | — | — | — | — | — |
| 2022-10-26 | $19.80 | $19.80 | $19.80 | $19.80 | — | — | — | — | — | — |
| 2022-10-25 | $19.80 | $19.80 | $19.80 | $19.80 | — | — | — | — | — | — |
| 2022-10-24 | $19.25 | $19.80 | $18.61 | $19.80 | 1,200 | — | — | — | — | — |
| 2022-10-21 | $18.62 | $19.29 | $18.62 | $19.29 | 300 | — | — | — | — | — |
| 2022-10-20 | $19.78 | $19.78 | $19.78 | $19.78 | — | — | — | — | — | — |
| 2022-10-19 | $19.78 | $19.78 | $19.78 | $19.78 | — | — | — | — | — | — |
| 2022-10-18 | $19.78 | $19.78 | $19.78 | $19.78 | 100 | — | — | — | — | — |
| 2022-10-17 | $19.10 | $19.81 | $19.10 | $19.80 | 300 | — | — | — | — | — |
| 2022-10-14 | $19.03 | $19.03 | $19.03 | $19.03 | 100 | — | — | — | — | — |
| 2022-10-13 | $19.05 | $19.39 | $19.03 | $19.03 | 700 | — | — | — | — | — |
| 2022-10-12 | $19.90 | $19.90 | $19.90 | $19.90 | 1,400 | — | — | — | — | — |
| 2022-10-11 | $19.03 | $19.03 | $19.03 | $19.03 | — | — | — | — | — | — |
| 2022-10-10 | $19.03 | $19.03 | $19.03 | $19.03 | 100 | — | — | — | — | — |
| 2022-10-07 | $19.96 | $19.96 | $18.80 | $19.65 | 1,000 | — | — | — | — | — |
| 2022-10-06 | $19.50 | $19.50 | $19.50 | $19.50 | — | — | — | — | — | — |
| 2022-10-05 | $19.50 | $19.50 | $19.10 | $19.50 | 1,200 | — | — | — | — | — |
| 2022-10-04 | $19.30 | $19.30 | $19.04 | $19.04 | 600 | — | — | — | — | — |
| 2022-10-03 | $19.00 | $19.00 | $18.59 | $18.64 | 6,300 | — | — | — | — | — |
| 2022-09-30 | $18.11 | $19.40 | $18.11 | $19.40 | 3,400 | — | — | — | — | — |
| 2022-09-29 | $19.00 | $19.10 | $19.00 | $19.00 | 1,400 | — | — | — | — | — |
| 2022-09-28 | $19.02 | $19.02 | $19.00 | $19.00 | 700 | — | — | — | — | — |
| 2022-09-27 | $19.07 | $19.07 | $19.00 | $19.00 | 900 | — | — | — | — | — |
| 2022-09-26 | $19.07 | $19.50 | $19.00 | $19.40 | 2,500 | — | — | — | $0.55 | — |
| 2022-09-23 | $19.00 | $19.85 | $19.00 | $19.46 | 1,200 | — | — | — | — | — |
| 2022-09-22 | $19.12 | $20.45 | $19.12 | $19.45 | 4,700 | — | — | — | — | — |
| 2022-09-21 | $20.20 | $20.20 | $19.10 | $19.50 | 900 | — | — | — | — | — |
| 2022-09-20 | $20.11 | $20.11 | $20.11 | $20.11 | 300 | — | — | — | — | — |
| 2022-09-19 | $19.05 | $21.10 | $19.05 | $19.30 | 2,900 | — | — | — | — | — |
| 2022-09-16 | $19.66 | $19.68 | $18.84 | $18.84 | 1,100 | — | — | — | — | — |
| 2022-09-15 | $18.71 | $18.71 | $18.71 | $18.71 | — | — | — | — | — | — |
| 2022-09-14 | $18.66 | $18.71 | $18.66 | $18.71 | 200 | — | — | — | — | — |
| 2022-09-13 | $18.56 | $19.10 | $18.56 | $18.56 | 200 | — | — | — | — | — |
| 2022-09-12 | $19.69 | $19.69 | $19.69 | $19.69 | 300 | — | — | — | — | — |
| 2022-09-09 | $18.63 | $19.69 | $18.63 | $19.09 | 2,100 | — | — | — | — | — |
| 2022-09-08 | $18.52 | $18.53 | $18.52 | $18.53 | 500 | — | — | — | — | — |
| 2022-09-07 | $18.50 | $18.50 | $18.47 | $18.47 | 200 | — | — | — | — | — |
| 2022-09-06 | $18.45 | $18.75 | $18.45 | $18.75 | 800 | — | — | — | — | — |
| 2022-09-02 | $19.14 | $19.14 | $18.47 | $18.47 | 800 | — | — | — | — | — |
| 2022-09-01 | $18.46 | $18.46 | $18.46 | $18.46 | 300 | — | — | — | — | — |
| 2022-08-31 | $18.83 | $19.15 | $18.83 | $18.83 | 300 | — | — | — | — | — |
| 2022-08-30 | $18.82 | $18.82 | $18.80 | $18.80 | 200 | — | — | — | — | — |
| 2022-08-29 | $18.84 | $18.84 | $18.84 | $18.84 | 200 | — | — | — | — | — |
| 2022-08-26 | $19.67 | $19.67 | $18.70 | $18.70 | 300 | — | — | — | — | — |
| 2022-08-25 | $19.03 | $19.63 | $18.68 | $18.89 | 1,300 | — | — | — | — | — |
| 2022-08-24 | $19.72 | $19.72 | $18.67 | $18.75 | 1,500 | — | — | — | — | — |
| 2022-08-23 | $19.38 | $19.38 | $19.38 | $19.38 | — | — | — | — | — | — |
| 2022-08-22 | $18.65 | $19.61 | $18.65 | $19.38 | 400 | — | — | — | — | — |
| 2022-08-19 | $18.52 | $18.52 | $18.52 | $18.52 | — | — | — | — | — | — |
| 2022-08-18 | $18.52 | $18.52 | $18.52 | $18.52 | — | — | — | — | — | — |
| 2022-08-17 | $18.60 | $18.60 | $18.52 | $18.52 | 500 | — | — | — | — | — |
| 2022-08-16 | $18.80 | $18.82 | $18.80 | $18.81 | 1,100 | — | — | — | — | — |
| 2022-08-15 | $19.50 | $19.50 | $18.71 | $18.71 | 4,400 | — | — | — | — | — |
| 2022-08-12 | $19.50 | $19.72 | $19.50 | $19.72 | 1,300 | — | — | — | — | — |
| 2022-08-11 | $19.46 | $19.46 | $19.46 | $19.46 | 300 | — | — | — | — | — |
| 2022-08-10 | $18.60 | $19.70 | $18.60 | $19.18 | 4,000 | — | — | — | — | — |
| 2022-08-09 | $18.64 | $18.64 | $18.64 | $18.64 | 100 | — | — | — | — | — |
| 2022-08-08 | $18.55 | $18.75 | $18.55 | $18.75 | 800 | — | — | — | — | — |
| 2022-08-05 | $19.72 | $19.72 | $19.72 | $19.72 | 300 | — | — | — | — | — |
| 2022-08-04 | $18.50 | $19.72 | $18.50 | $19.72 | 4,200 | — | — | — | — | — |
| 2022-08-03 | $18.48 | $18.48 | $18.48 | $18.48 | 300 | — | — | — | — | — |
| 2022-08-02 | $18.20 | $18.38 | $18.20 | $18.38 | 500 | — | — | — | — | — |
| 2022-08-01 | $18.10 | $18.10 | $18.05 | $18.10 | 1,800 | — | — | — | — | — |
| 2022-07-29 | $18.18 | $18.60 | $18.18 | $18.30 | 600 | — | — | — | — | — |
| 2022-07-28 | $18.15 | $18.15 | $18.15 | $18.15 | 800 | — | — | — | — | — |
| 2022-07-27 | $18.45 | $18.45 | $18.30 | $18.30 | 700 | — | — | — | — | — |
| 2022-07-26 | $18.15 | $18.15 | $18.15 | $18.15 | 300 | — | — | — | — | — |
| 2022-07-25 | $18.32 | $18.32 | $18.15 | $18.15 | 1,000 | — | — | — | — | — |
| 2022-07-22 | $18.00 | $18.00 | $18.00 | $18.00 | 400 | — | — | — | — | — |
| 2022-07-21 | $18.00 | $18.00 | $17.95 | $17.95 | 300 | — | — | — | — | — |
| 2022-07-20 | $18.16 | $18.18 | $18.00 | $18.00 | 800 | — | — | — | — | — |
| 2022-07-19 | $18.15 | $18.15 | $18.15 | $18.15 | — | — | — | — | — | — |
| 2022-07-18 | $18.15 | $18.15 | $18.15 | $18.15 | — | — | — | — | — | — |
| 2022-07-15 | $18.15 | $18.15 | $18.15 | $18.15 | 100 | — | — | — | — | — |
| 2022-07-14 | $18.59 | $18.59 | $18.15 | $18.15 | 600 | — | — | — | — | — |
| 2022-07-13 | $18.01 | $18.45 | $18.01 | $18.45 | 200 | — | — | — | — | — |
| 2022-07-12 | $18.15 | $18.30 | $18.15 | $18.30 | 600 | — | — | — | — | — |
| 2022-07-11 | $18.35 | $18.42 | $18.15 | $18.15 | 1,500 | — | — | — | — | — |
| 2022-07-08 | $18.25 | $18.35 | $18.25 | $18.35 | 800 | — | — | — | — | — |
| 2022-07-07 | $18.38 | $18.57 | $18.36 | $18.55 | 1,000 | — | — | — | — | — |
| 2022-07-06 | $18.92 | $18.92 | $18.27 | $18.40 | 1,500 | — | — | — | — | — |
| 2022-07-05 | $19.25 | $19.25 | $19.05 | $19.05 | 2,900 | — | — | — | — | — |
| 2022-07-01 | $19.50 | $19.50 | $19.50 | $19.50 | — | — | — | — | — | — |
| 2022-06-30 | $19.34 | $19.81 | $19.34 | $19.50 | 1,000 | — | — | — | — | — |
| 2022-06-29 | $19.25 | $19.75 | $19.25 | $19.75 | 800 | — | — | — | — | — |
| 2022-06-28 | $19.25 | $19.75 | $19.25 | $19.75 | 700 | — | — | — | — | — |
| 2022-06-27 | $19.30 | $20.00 | $19.30 | $20.00 | 600 | — | — | — | — | — |
| 2022-06-24 | $19.10 | $19.46 | $19.06 | $19.06 | 1,400 | — | — | — | $0.55 | — |
| 2022-06-23 | $20.10 | $20.10 | $19.49 | $19.50 | 5,100 | — | — | — | — | — |
| 2022-06-22 | $19.76 | $20.25 | $19.41 | $19.71 | 1,800 | — | — | — | — | — |
| 2022-06-21 | $20.00 | $20.36 | $19.25 | $19.89 | 1,000 | — | — | — | — | — |
| 2022-06-17 | $19.01 | $20.00 | $19.01 | $20.00 | 2,000 | — | — | — | — | — |
| 2022-06-16 | $19.25 | $19.25 | $19.15 | $19.15 | 1,300 | — | — | — | — | — |
| 2022-06-15 | $19.30 | $19.30 | $19.30 | $19.30 | 300 | — | — | — | — | — |
| 2022-06-14 | $19.60 | $19.84 | $19.60 | $19.84 | 1,500 | — | — | — | — | — |
| 2022-06-13 | $19.10 | $20.29 | $19.10 | $19.62 | 4,000 | — | — | — | — | — |
| 2022-06-10 | $19.42 | $19.50 | $18.82 | $19.48 | 1,700 | — | — | — | — | — |
| 2022-06-09 | $20.49 | $20.49 | $19.05 | $19.22 | 2,000 | — | — | — | — | — |
| 2022-06-08 | $18.93 | $20.74 | $18.93 | $19.74 | 1,800 | — | — | — | — | — |
| 2022-06-07 | $18.93 | $18.93 | $18.93 | $18.93 | 200 | — | — | — | — | — |
| 2022-06-06 | $20.00 | $20.38 | $19.29 | $20.33 | 3,100 | — | — | — | — | — |
| 2022-06-03 | $18.69 | $18.69 | $18.69 | $18.69 | 300 | — | — | — | — | — |
| 2022-06-02 | $19.47 | $19.47 | $19.05 | $19.05 | 600 | — | — | — | — | — |
| 2022-06-01 | $19.00 | $19.59 | $19.00 | $19.59 | 200 | — | — | — | — | — |
| 2022-05-31 | $18.76 | $19.82 | $18.76 | $19.82 | 500 | — | — | — | — | — |
| 2022-05-27 | $19.44 | $19.50 | $19.44 | $19.50 | 300 | — | — | — | — | — |
| 2022-05-26 | $19.63 | $19.70 | $19.25 | $19.25 | 7,500 | — | — | — | — | — |
| 2022-05-25 | $19.65 | $19.65 | $19.65 | $19.65 | 100 | — | — | — | — | — |
| 2022-05-24 | $19.45 | $20.50 | $19.45 | $20.50 | 200 | — | — | — | — | — |
| 2022-05-23 | $19.46 | $19.50 | $19.46 | $19.50 | 200 | — | — | — | — | — |
| 2022-05-20 | $19.66 | $19.66 | $19.66 | $19.66 | 200 | — | — | — | — | — |
| 2022-05-19 | $20.49 | $20.49 | $19.58 | $20.00 | 7,900 | — | — | — | — | — |
| 2022-05-18 | $21.00 | $21.00 | $20.25 | $20.49 | 3,100 | — | — | — | — | — |
| 2022-05-17 | $21.49 | $21.50 | $21.00 | $21.00 | 900 | — | — | — | — | — |
| 2022-05-16 | $21.00 | $21.35 | $20.75 | $20.75 | 800 | — | — | — | — | — |
| 2022-05-13 | $20.76 | $21.00 | $20.76 | $21.00 | 1,000 | — | — | — | — | — |
| 2022-05-12 | $20.76 | $20.76 | $20.76 | $20.76 | 300 | — | — | — | — | — |
| 2022-05-11 | $20.79 | $20.79 | $20.79 | $20.79 | 300 | — | — | — | — | — |
| 2022-05-10 | $21.47 | $21.50 | $20.75 | $21.48 | 1,000 | — | — | — | — | — |
| 2022-05-09 | $20.75 | $20.75 | $20.75 | $20.75 | 300 | — | — | — | — | — |
| 2022-05-06 | $20.75 | $20.75 | $20.75 | $20.75 | 400 | — | — | — | — | — |
| 2022-05-05 | $20.98 | $20.98 | $20.75 | $20.75 | 500 | — | — | — | — | — |
| 2022-05-04 | $20.80 | $20.80 | $20.75 | $20.75 | 200 | — | — | — | — | — |
| 2022-05-03 | $21.00 | $21.50 | $21.00 | $21.00 | 4,300 | — | — | — | — | — |
| 2022-05-02 | $21.00 | $21.00 | $21.00 | $21.00 | 500 | — | — | — | — | — |
| 2022-04-29 | $20.75 | $20.75 | $20.75 | $20.75 | 300 | — | — | — | — | — |
| 2022-04-28 | $21.19 | $21.20 | $20.75 | $20.75 | 500 | — | — | — | — | — |
| 2022-04-27 | $21.12 | $21.12 | $20.75 | $20.98 | 600 | — | — | — | — | — |
| 2022-04-26 | $20.75 | $21.01 | $20.75 | $21.01 | 700 | — | — | — | — | — |
| 2022-04-25 | $20.75 | $20.75 | $20.75 | $20.75 | 400 | — | — | — | — | — |
| 2022-04-22 | $20.75 | $20.75 | $20.75 | $20.75 | 200 | — | — | — | — | — |
| 2022-04-21 | $20.75 | $20.75 | $20.75 | $20.75 | 300 | — | — | — | — | — |
| 2022-04-20 | $20.80 | $20.80 | $20.75 | $20.75 | 700 | — | — | — | — | — |
| 2022-04-19 | $21.40 | $21.40 | $21.40 | $21.40 | — | — | — | — | — | — |
| 2022-04-18 | $21.38 | $21.70 | $21.38 | $21.40 | 1,400 | — | — | — | — | — |
| 2022-04-14 | $22.23 | $22.25 | $20.75 | $20.75 | 400 | — | — | — | — | — |
| 2022-04-13 | $21.96 | $21.96 | $20.00 | $20.75 | 15,400 | — | — | — | — | — |
| 2022-04-12 | $21.42 | $21.42 | $21.41 | $21.41 | 400 | — | — | — | — | — |
| 2022-04-11 | $21.00 | $21.41 | $21.00 | $21.41 | 700 | — | — | — | — | — |
| 2022-04-08 | $22.29 | $22.29 | $21.00 | $21.00 | 8,800 | — | — | — | — | — |
| 2022-04-07 | $21.72 | $21.72 | $21.72 | $21.72 | 300 | — | — | — | — | — |
| 2022-04-06 | $21.55 | $22.00 | $21.55 | $21.67 | 3,700 | — | — | — | — | — |
| 2022-04-05 | $21.00 | $21.05 | $21.00 | $21.05 | 400 | — | — | — | — | — |
| 2022-04-04 | $21.27 | $21.27 | $21.05 | $21.06 | 1,500 | — | — | — | — | — |
| 2022-04-01 | $21.80 | $21.80 | $21.11 | $21.73 | 6,800 | — | — | — | — | — |
| 2022-03-31 | $21.95 | $22.25 | $21.00 | $21.00 | 3,000 | — | — | — | — | — |
| 2022-03-30 | $21.40 | $22.05 | $21.40 | $21.94 | 3,200 | — | — | — | — | — |
| 2022-03-29 | $21.40 | $21.40 | $21.40 | $21.40 | 400 | — | — | — | — | — |
| 2022-03-28 | $20.24 | $21.58 | $20.24 | $21.58 | 1,600 | — | — | — | — | — |
| 2022-03-25 | $20.00 | $21.41 | $20.00 | $21.00 | 1,700 | — | — | — | — | — |
| 2022-03-24 | $21.11 | $21.11 | $20.17 | $20.58 | 1,400 | — | — | — | $0.55 | — |
| 2022-03-23 | $20.45 | $21.90 | $20.35 | $21.04 | 7,700 | — | — | — | — | — |
| 2022-03-22 | $20.43 | $22.43 | $20.19 | $20.19 | 3,300 | — | — | — | — | — |
| 2022-03-21 | $20.00 | $20.43 | $20.00 | $20.15 | 8,200 | — | — | — | — | — |
| 2022-03-18 | $19.47 | $20.11 | $19.40 | $19.85 | 4,500 | — | — | — | — | — |
| 2022-03-17 | $19.47 | $19.47 | $18.75 | $19.41 | 1,600 | — | — | — | — | — |
| 2022-03-16 | $18.55 | $18.55 | $18.55 | $18.55 | 500 | — | — | — | — | — |
| 2022-03-15 | $18.51 | $18.51 | $18.51 | $18.51 | — | — | — | — | — | — |
| 2022-03-14 | $18.51 | $18.51 | $18.51 | $18.51 | — | — | — | — | — | — |
| 2022-03-11 | $18.70 | $18.75 | $18.50 | $18.51 | 4,000 | — | — | — | — | — |
| 2022-03-10 | $18.74 | $18.75 | $18.55 | $18.55 | 5,000 | — | — | — | — | — |
| 2022-03-09 | $18.56 | $18.77 | $18.51 | $18.75 | 3,400 | — | — | — | — | — |
| 2022-03-08 | $19.00 | $19.46 | $18.51 | $18.55 | 3,300 | — | — | — | — | — |
| 2022-03-07 | $19.11 | $19.47 | $18.75 | $19.00 | 7,700 | — | — | — | — | — |
| 2022-03-04 | $18.86 | $19.14 | $18.52 | $18.53 | 1,000 | — | — | — | — | — |
| 2022-03-03 | $19.04 | $19.04 | $18.50 | $18.50 | 1,600 | — | — | — | — | — |
| 2022-03-02 | $19.46 | $19.46 | $18.40 | $18.76 | 6,100 | — | — | — | — | — |
| 2022-03-01 | $18.55 | $19.46 | $18.55 | $19.46 | 2,100 | — | — | — | — | — |
| 2022-02-28 | $18.96 | $19.46 | $18.00 | $19.01 | 2,900 | — | — | — | — | — |
| 2022-02-25 | $18.05 | $19.46 | $18.05 | $18.61 | 3,200 | — | — | — | — | — |
| 2022-02-24 | $18.10 | $19.20 | $17.00 | $18.50 | 2,100 | — | — | — | — | — |
| 2022-02-23 | $19.11 | $19.11 | $19.11 | $19.11 | 600 | — | — | — | — | — |
| 2022-02-22 | $18.50 | $19.11 | $18.50 | $19.11 | 900 | — | — | — | — | — |
| 2022-02-18 | $18.92 | $18.92 | $18.92 | $18.92 | — | — | — | — | — | — |
| 2022-02-17 | $19.47 | $19.47 | $18.92 | $18.92 | 500 | — | — | — | — | — |
| 2022-02-16 | $18.52 | $18.52 | $18.52 | $18.52 | 400 | — | — | — | — | — |
| 2022-02-15 | $18.50 | $18.50 | $18.50 | $18.50 | 300 | — | — | — | — | — |
| 2022-02-14 | $17.72 | $19.48 | $17.67 | $18.50 | 1,800 | — | — | — | — | — |
| 2022-02-11 | $18.60 | $19.14 | $18.56 | $19.14 | 1,900 | — | — | — | — | — |
| 2022-02-10 | $19.00 | $19.49 | $18.50 | $19.00 | 5,400 | — | — | — | — | — |
| 2022-02-09 | $18.50 | $19.13 | $18.50 | $18.50 | 1,400 | — | — | — | — | — |
| 2022-02-08 | $18.50 | $18.55 | $18.50 | $18.50 | 1,600 | — | — | — | — | — |
| 2022-02-07 | $18.50 | $19.40 | $18.50 | $18.50 | 1,300 | — | — | — | — | — |
| 2022-02-04 | $18.50 | $18.50 | $18.50 | $18.50 | 600 | — | — | — | — | — |
| 2022-02-03 | $18.50 | $18.50 | $18.50 | $18.50 | 400 | — | — | — | — | — |
| 2022-02-02 | $18.52 | $18.52 | $18.50 | $18.50 | 4,100 | — | — | — | — | — |
| 2022-02-01 | $18.50 | $19.00 | $18.50 | $18.51 | 1,700 | — | — | — | — | — |
| 2022-01-31 | $18.50 | $20.35 | $18.50 | $18.54 | 2,900 | — | — | — | — | — |
| 2022-01-28 | $20.34 | $21.12 | $18.50 | $18.50 | 7,500 | — | — | — | — | — |
| 2022-01-27 | $17.95 | $18.77 | $17.60 | $18.50 | 4,100 | — | — | — | — | — |
| 2022-01-26 | $17.50 | $17.96 | $17.50 | $17.96 | 800 | — | — | — | — | — |
| 2022-01-25 | $17.55 | $17.55 | $17.55 | $17.55 | 400 | — | — | — | — | — |
| 2022-01-24 | $17.56 | $17.56 | $17.55 | $17.55 | 1,800 | — | — | — | — | — |
| 2022-01-21 | $17.65 | $17.65 | $17.65 | $17.65 | 900 | — | — | — | — | — |
| 2022-01-20 | $17.65 | $17.65 | $17.65 | $17.65 | 500 | — | — | — | — | — |
| 2022-01-19 | $17.60 | $18.43 | $17.60 | $18.43 | 1,200 | — | — | — | — | — |
| 2022-01-18 | $17.60 | $18.01 | $17.60 | $18.01 | 500 | — | — | — | — | — |
| 2022-01-14 | $17.70 | $17.70 | $17.55 | $17.70 | 800 | — | — | — | — | — |
| 2022-01-13 | $17.55 | $17.55 | $17.55 | $17.55 | 700 | — | — | — | — | — |
| 2022-01-12 | $17.58 | $17.62 | $17.55 | $17.55 | 3,200 | — | — | — | — | — |
| 2022-01-11 | $18.00 | $18.45 | $17.66 | $17.66 | 1,100 | — | — | — | — | — |
| 2022-01-10 | $18.52 | $18.52 | $17.65 | $17.65 | 700 | — | — | — | — | — |
| 2022-01-07 | $17.65 | $17.66 | $17.65 | $17.66 | 500 | — | — | — | — | — |
| 2022-01-06 | $17.65 | $17.65 | $17.65 | $17.65 | 500 | — | — | — | — | — |
| 2022-01-05 | $17.65 | $17.76 | $17.65 | $17.65 | 2,600 | — | — | — | — | — |
| 2022-01-04 | $18.00 | $18.00 | $17.65 | $17.80 | 1,600 | — | — | — | — | — |
| 2022-01-03 | $17.70 | $17.70 | $17.65 | $17.65 | 700 | — | — | — | — | — |
| 2021-12-31 | $18.00 | $18.14 | $17.70 | $17.70 | 4,800 | — | — | — | — | — |
| 2021-12-30 | $18.05 | $18.25 | $18.00 | $18.20 | 2,400 | — | — | — | — | — |
| 2021-12-29 | $18.05 | $18.30 | $18.05 | $18.05 | 1,100 | — | — | — | — | — |
| 2021-12-28 | $18.39 | $18.39 | $18.04 | $18.05 | 800 | — | — | — | — | — |
| 2021-12-27 | $18.10 | $18.41 | $18.00 | $18.00 | 1,400 | — | — | — | — | — |
| 2021-12-23 | $18.26 | $18.26 | $17.76 | $17.80 | 1,100 | — | — | — | $0.16 | — |
| 2021-12-22 | $17.75 | $17.80 | $17.75 | $17.77 | 1,300 | — | — | — | — | — |
| 2021-12-21 | $17.70 | $17.70 | $17.70 | $17.70 | 500 | — | — | — | — | — |
| 2021-12-20 | $17.90 | $17.90 | $17.70 | $17.70 | 2,800 | — | — | — | — | — |
| 2021-12-17 | $17.90 | $18.58 | $17.90 | $18.26 | 2,200 | — | — | — | — | — |
| 2021-12-16 | $17.90 | $18.01 | $17.90 | $17.94 | 2,700 | — | — | — | — | — |
| 2021-12-15 | $17.75 | $17.92 | $17.75 | $17.90 | 2,400 | — | — | — | — | — |
| 2021-12-14 | $19.00 | $19.00 | $17.07 | $18.00 | 18,800 | — | — | — | — | — |
| 2021-12-13 | $19.61 | $19.61 | $19.05 | $19.05 | 1,600 | — | — | — | — | — |
| 2021-12-10 | $20.00 | $20.00 | $19.20 | $20.00 | 2,500 | — | — | — | — | — |
| 2021-12-09 | $18.95 | $19.02 | $18.75 | $19.00 | 5,000 | — | — | — | — | — |
| 2021-12-08 | $18.26 | $19.05 | $17.75 | $18.96 | 7,300 | — | — | — | — | — |
| 2021-12-07 | $18.77 | $19.49 | $18.25 | $19.00 | 11,200 | — | — | — | — | — |
| 2021-12-06 | $15.01 | $20.87 | $15.01 | $18.70 | 24,400 | — | — | — | — | — |
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.