Inhibrx Biosciences Inc INBX
+528.1%vs Day 1Spinoff of Inhibrx Inc (INBX) · Unknown-TBD · Spun May 30, 2024
Current Stats
Post-Spinoff Performance
| Timeline | |
| Spinoff date | May 30, 2024 |
| Days since spinoff | 851 days · 848 trading-day window |
| Structure | Unknown-TBD |
| Parent | Inhibrx Inc (INBX) |
| Day-1 reaction | |
| Day 1 open | $13.85 |
| Day 1 return (open→close) | +14.5% |
| Day 1 price (close) | $15.86 |
| Day 1 range | $13.85 – $15.99 +15.5% spread |
| Day 1 low held? | Breached after 13 sessions to -22.0% below |
| Price levels | |
| Post-spin low (closing) | $10.84 on May 14, 2025 · 349 days post-spin |
| Lowest traded | $10.80 on Aug 12, 2024 · 74 days post-spin |
| Current price (Sep 25, 2026) | $99.61 |
| Returns | |
| Return vs Day 1 (close) | +528.1% |
| — range by day 1 entry theoretical bounds | +523.0% to +619.2% |
| Return vs post-spin low | +818.9% |
| First-quarter return (≈90d) | -12.0% |
| 1-year return | -15.1% |
| Annualized return (CAGR) | +120.7% |
| Versus benchmarks | |
| S&P 500 over same window | +52.3% |
| Annualized excess vs S&P | +100.8% |
| Risk & recovery | |
| Max drawdown | -44.1% |
| Days to recover Day 1 | 96 days |
| Shares & ownership | |
| Shares outstanding Mar 31, 2026 | 14,607,286 |
| Diluted average shares the EPS denominator | 15,585,000 |
| Free float | 8,598,940 58% of shares outstanding |
| Held by institutions | 91% insiders 23.1% |
| Share count trend Mar 2025 → Mar 2026 | +0.9% net issuance |
| Volume & liquidity | |
| Traded per day 20-session median | $29M |
| Normal volume baseline | 83,750 shares · now 3.15x |
| Day 1 volume | 8.7x normal · first week 6.9x |
| Decay | half in 9 sessions · normal by 29 |
Computed from split-adjusted closing prices. Returns are total return — (end price + dividends received − start price) ÷ start price — with no reinvestment assumed.
Price History
Closing price, split-adjusted, with volume below. No dividends have been paid, so price return and total return are the same. Source: Yahoo Finance. Data through Sep 26, 2026.
Raw daily price & volume data
| Date | Open | High | Low | Close | Volume | Float | Turnover | Market cap | Dividend | Split |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-09-25 | $101.29 | $101.29 | $98.09 | $99.61 | 158,700 | 8,598,940 | 1.09% | $1.46B | — | — |
| 2026-09-24 | $102.38 | $104.49 | $99.53 | $100.40 | 285,700 | 8,598,940 | 1.96% | $1.47B | — | — |
| 2026-09-23 | $110.12 | $110.88 | $98.56 | $100.33 | 375,300 | 8,598,940 | 2.57% | $1.47B | — | — |
| 2026-09-22 | $112.45 | $117.14 | $109.05 | $110.67 | 292,100 | 8,598,940 | 2.00% | $1.62B | — | — |
| 2026-09-21 | $112.69 | $113.18 | $108.94 | $112.04 | 249,100 | 8,598,940 | 1.71% | $1.64B | — | — |
| 2026-09-18 | $106.45 | $110.41 | $105.04 | $109.35 | 483,400 | 8,603,944 | 3.31% | $1.60B | — | — |
| 2026-09-17 | $103.73 | $108.00 | $103.73 | $104.73 | 216,600 | 8,603,944 | 1.48% | $1.53B | — | — |
| 2026-09-16 | $105.61 | $106.44 | $99.06 | $101.77 | 363,500 | 8,603,944 | 2.49% | $1.49B | — | — |
| 2026-09-15 | $109.44 | $109.44 | $104.85 | $105.61 | 251,600 | 8,603,944 | 1.72% | $1.54B | — | — |
| 2026-09-14 | $109.10 | $111.44 | $104.90 | $110.47 | 240,000 | 8,607,329 | 1.64% | $1.61B | — | — |
| 2026-09-11 | $113.00 | $115.11 | $108.93 | $109.27 | 211,000 | 8,607,329 | 1.44% | $1.60B | — | — |
| 2026-09-10 | $109.23 | $113.95 | $107.22 | $111.42 | 313,900 | 8,607,329 | 2.15% | $1.63B | — | — |
| 2026-09-09 | $117.38 | $128.54 | $112.03 | $112.86 | 677,800 | 8,607,329 | 4.64% | $1.65B | — | — |
| 2026-09-08 | $117.22 | $120.18 | $94.00 | $114.34 | 1,672,200 | 8,607,329 | 11.45% | $1.67B | — | — |
| 2026-09-04 | $121.04 | $124.19 | $120.48 | $121.17 | 194,600 | 8,638,825 | 1.33% | $1.77B | — | — |
| 2026-09-03 | $125.20 | $126.00 | $120.17 | $122.26 | 151,700 | 8,638,825 | 1.04% | $1.79B | — | — |
| 2026-09-02 | $125.61 | $127.75 | $121.25 | $124.97 | 189,900 | 8,638,825 | 1.30% | $1.83B | — | — |
| 2026-09-01 | $124.98 | $129.88 | $120.62 | $124.66 | 275,600 | 8,638,825 | 1.89% | $1.82B | — | — |
| 2026-08-31 | $123.39 | $128.87 | $121.59 | $126.70 | 389,000 | 8,638,825 | 2.66% | $1.85B | — | — |
| 2026-08-28 | $123.80 | $126.04 | $119.38 | $123.41 | 241,500 | 8,638,825 | 1.65% | $1.80B | — | — |
| 2026-08-27 | $124.27 | $127.34 | $122.36 | $123.93 | 310,900 | 8,638,825 | 2.13% | $1.81B | — | — |
| 2026-08-26 | $123.00 | $131.01 | $119.43 | $125.34 | 302,900 | 8,638,825 | 2.07% | $1.83B | — | — |
| 2026-08-25 | $105.50 | $126.50 | $104.71 | $122.72 | 510,600 | 8,638,825 | 3.50% | $1.79B | — | — |
| 2026-08-24 | $105.00 | $105.14 | $94.20 | $104.94 | 373,500 | 8,638,825 | 2.56% | $1.53B | — | — |
| 2026-08-21 | $100.76 | $105.65 | $99.05 | $103.63 | 220,700 | 8,638,825 | 1.51% | $1.51B | — | — |
| 2026-08-20 | $98.65 | $102.50 | $96.57 | $99.15 | 351,500 | 8,638,825 | 2.41% | $1.45B | — | — |
| 2026-08-19 | $96.01 | $102.25 | $95.27 | $101.48 | 310,700 | 8,638,825 | 2.13% | $1.48B | — | — |
| 2026-08-18 | $89.83 | $94.89 | $89.00 | $94.62 | 311,200 | 8,638,825 | 2.13% | $1.38B | — | — |
| 2026-08-17 | $87.06 | $92.99 | $85.06 | $92.01 | 231,700 | 8,638,825 | 1.59% | $1.34B | — | — |
| 2026-08-14 | $91.80 | $96.06 | $87.01 | $88.37 | 268,300 | 8,638,825 | 1.84% | $1.29B | — | — |
| 2026-08-13 | $99.95 | $101.00 | $94.32 | $97.01 | 251,200 | — | 1.72% | $1.42B | — | — |
| 2026-08-12 | $93.40 | $98.85 | $89.38 | $98.36 | 158,600 | — | 1.09% | $1.44B | — | — |
| 2026-08-11 | $93.41 | $94.41 | $90.97 | $92.38 | 260,000 | — | 1.78% | $1.35B | — | — |
| 2026-08-10 | $88.34 | $94.07 | $88.04 | $93.11 | 337,100 | — | 2.31% | $1.36B | — | — |
| 2026-08-07 | $86.78 | $89.28 | $80.42 | $88.66 | 407,700 | — | 2.79% | $1.30B | — | — |
| 2026-08-06 | $83.83 | $87.74 | $83.83 | $85.79 | 87,700 | — | 0.60% | $1.25B | — | — |
| 2026-08-05 | $84.05 | $85.75 | $82.58 | $83.89 | 142,100 | — | 0.97% | $1.23B | — | — |
| 2026-08-04 | $84.84 | $85.85 | $82.97 | $83.53 | 217,700 | — | 1.49% | $1.22B | — | — |
| 2026-08-03 | $81.86 | $83.20 | $80.50 | $82.72 | 134,500 | — | 0.92% | $1.21B | — | — |
| 2026-07-31 | $85.63 | $85.63 | $80.35 | $82.05 | 109,100 | — | 0.75% | $1.20B | — | — |
| 2026-07-30 | $81.01 | $85.47 | $79.67 | $84.73 | 275,500 | — | 1.89% | $1.24B | — | — |
| 2026-07-29 | $79.93 | $81.10 | $77.50 | $79.25 | 214,200 | — | 1.47% | $1.16B | — | — |
| 2026-07-28 | $82.36 | $84.10 | $78.07 | $79.68 | 185,900 | — | 1.27% | $1.16B | — | — |
| 2026-07-27 | $82.61 | $86.14 | $81.01 | $82.45 | 266,000 | — | 1.82% | $1.20B | — | — |
| 2026-07-24 | $86.00 | $86.00 | $81.54 | $81.55 | 164,700 | — | 1.13% | $1.19B | — | — |
| 2026-07-23 | $83.98 | $87.30 | $83.50 | $85.00 | 165,500 | — | 1.13% | $1.24B | — | — |
| 2026-07-22 | $85.92 | $87.50 | $85.28 | $85.92 | 150,500 | — | 1.03% | $1.26B | — | — |
| 2026-07-21 | $85.00 | $90.00 | $83.43 | $87.61 | 136,900 | — | 0.94% | $1.28B | — | — |
| 2026-07-20 | $87.53 | $88.38 | $83.21 | $84.09 | 352,500 | — | 2.41% | $1.23B | — | — |
| 2026-07-17 | $86.68 | $91.52 | $85.21 | $87.39 | 272,100 | — | 1.86% | $1.28B | — | — |
| 2026-07-16 | $90.50 | $91.00 | $86.15 | $89.07 | 289,100 | — | 1.98% | $1.30B | — | — |
| 2026-07-15 | $92.70 | $93.39 | $90.00 | $91.22 | 208,400 | — | 1.43% | $1.33B | — | — |
| 2026-07-14 | $92.31 | $94.27 | $89.84 | $93.21 | 353,700 | — | 2.42% | $1.36B | — | — |
| 2026-07-13 | $90.85 | $94.38 | $88.77 | $92.17 | 233,400 | — | 1.60% | $1.35B | — | — |
| 2026-07-10 | $101.67 | $102.20 | $91.76 | $93.01 | 369,200 | — | 2.53% | $1.36B | — | — |
| 2026-07-09 | $97.08 | $106.40 | $97.08 | $103.85 | 678,700 | — | 4.65% | $1.52B | — | — |
| 2026-07-08 | $101.00 | $101.15 | $94.69 | $97.10 | 499,700 | — | 3.42% | $1.42B | — | — |
| 2026-07-07 | $98.17 | $104.50 | $94.33 | $100.75 | 459,400 | — | 3.15% | $1.47B | — | — |
| 2026-07-06 | $97.48 | $99.91 | $95.00 | $97.14 | 527,700 | — | 3.61% | $1.42B | — | — |
| 2026-07-02 | $96.40 | $97.59 | $91.37 | $97.58 | 215,100 | — | 1.47% | $1.43B | — | — |
| 2026-07-01 | $94.63 | $103.79 | $92.50 | $94.94 | 297,100 | — | 2.03% | $1.39B | — | — |
| 2026-06-30 | $95.43 | $95.65 | $93.13 | $94.75 | 217,900 | — | 1.49% | $1.38B | — | — |
| 2026-06-29 | $94.12 | $95.67 | $88.80 | $95.50 | 410,700 | — | 2.81% | $1.39B | — | — |
| 2026-06-26 | $93.38 | $96.08 | $91.00 | $94.81 | 619,800 | — | 4.24% | $1.38B | — | — |
| 2026-06-25 | $95.57 | $98.50 | $90.69 | $95.31 | 284,000 | — | 1.94% | $1.39B | — | — |
| 2026-06-24 | $92.71 | $97.89 | $92.12 | $95.14 | 316,200 | — | 2.16% | $1.39B | — | — |
| 2026-06-23 | $91.51 | $98.50 | $86.40 | $92.91 | 342,800 | — | 2.35% | $1.36B | — | — |
| 2026-06-22 | $93.55 | $96.19 | $90.99 | $93.30 | 235,300 | — | 1.61% | $1.36B | — | — |
| 2026-06-18 | $96.70 | $99.33 | $91.18 | $93.05 | 473,500 | — | 3.24% | $1.36B | — | — |
| 2026-06-17 | $93.69 | $97.46 | $91.94 | $94.20 | 269,200 | — | 1.84% | $1.38B | — | — |
| 2026-06-16 | $93.02 | $95.99 | $92.18 | $93.11 | 331,200 | — | 2.27% | $1.36B | — | — |
| 2026-06-15 | $95.12 | $96.08 | $91.60 | $93.51 | 380,100 | — | 2.60% | $1.37B | — | — |
| 2026-06-12 | $88.63 | $95.26 | $88.63 | $92.20 | 263,300 | — | 1.80% | $1.35B | — | — |
| 2026-06-11 | $89.50 | $94.15 | $87.34 | $93.54 | 359,500 | — | 2.46% | $1.37B | — | — |
| 2026-06-10 | $87.20 | $93.99 | $87.20 | $89.47 | 399,000 | — | 2.73% | $1.31B | — | — |
| 2026-06-09 | $91.00 | $93.34 | $85.66 | $89.10 | 248,100 | — | 1.70% | $1.30B | — | — |
| 2026-06-08 | $89.14 | $90.84 | $87.21 | $89.13 | 194,500 | — | 1.33% | $1.30B | — | — |
| 2026-06-05 | $90.08 | $92.73 | $85.48 | $87.01 | 417,400 | — | 2.86% | $1.27B | — | — |
| 2026-06-04 | $94.11 | $95.59 | $91.02 | $91.25 | 388,700 | — | 2.66% | $1.33B | — | — |
| 2026-06-03 | $93.31 | $96.08 | $90.88 | $95.22 | 328,000 | — | 2.25% | $1.39B | — | — |
| 2026-06-02 | $96.00 | $99.43 | $89.10 | $93.63 | 320,600 | — | 2.19% | $1.37B | — | — |
| 2026-06-01 | $104.00 | $105.09 | $96.75 | $99.29 | 261,400 | — | 1.79% | $1.45B | — | — |
| 2026-05-29 | $104.12 | $105.41 | $101.37 | $104.01 | 245,100 | — | 1.68% | $1.52B | — | — |
| 2026-05-28 | $102.31 | $105.29 | $100.00 | $103.98 | 369,200 | — | 2.53% | $1.52B | — | — |
| 2026-05-27 | $107.21 | $107.82 | $98.62 | $103.00 | 243,700 | — | 1.67% | $1.50B | — | — |
| 2026-05-26 | $105.84 | $108.75 | $99.20 | $106.85 | 228,800 | — | 1.57% | $1.56B | — | — |
| 2026-05-22 | $111.15 | $111.15 | $99.00 | $101.32 | 553,000 | — | 3.79% | $1.48B | — | — |
| 2026-05-21 | $107.61 | $110.88 | $105.09 | $110.57 | 335,100 | — | 2.29% | $1.62B | — | — |
| 2026-05-20 | $110.98 | $113.95 | $104.42 | $110.01 | 428,200 | — | 2.93% | $1.61B | — | — |
| 2026-05-19 | $102.92 | $111.11 | $101.19 | $109.51 | 303,500 | — | 2.08% | $1.60B | — | — |
| 2026-05-18 | $108.64 | $110.99 | $100.41 | $105.80 | 393,800 | — | 2.70% | $1.55B | — | — |
| 2026-05-15 | $118.58 | $118.58 | $102.17 | $108.64 | 394,300 | — | 2.70% | $1.59B | — | — |
| 2026-05-14 | $117.95 | $118.98 | $112.11 | $116.16 | 563,700 | — | 3.86% | $1.70B | — | — |
| 2026-05-13 | $106.51 | $118.52 | $104.85 | $117.95 | 880,100 | — | 6.03% | $1.72B | — | — |
| 2026-05-12 | $125.00 | $125.00 | $99.20 | $108.65 | 1,273,200 | — | 8.72% | $1.59B | — | — |
| 2026-05-11 | $150.00 | $150.98 | $127.17 | $127.58 | 1,330,100 | — | 9.11% | $1.86B | — | — |
| 2026-05-08 | $125.19 | $134.92 | $121.40 | $134.35 | 398,300 | — | 2.73% | $1.96B | — | — |
| 2026-05-07 | $141.78 | $141.78 | $120.46 | $124.52 | 465,100 | — | 3.18% | $1.82B | — | — |
| 2026-05-06 | $128.70 | $142.12 | $127.25 | $141.84 | 774,300 | — | 5.30% | $2.07B | — | — |
| 2026-05-05 | $128.95 | $133.90 | $125.53 | $128.12 | 422,300 | — | 2.89% | $1.87B | — | — |
| 2026-05-04 | $127.99 | $134.40 | $127.56 | $127.95 | 509,600 | — | 3.49% | $1.87B | — | — |
| 2026-05-01 | $129.00 | $134.06 | $124.75 | $128.79 | 327,500 | — | 2.24% | $1.88B | — | — |
| 2026-04-30 | $126.55 | $132.00 | $122.61 | $129.21 | 539,900 | — | 3.70% | $1.89B | — | — |
| 2026-04-29 | $128.98 | $131.35 | $124.61 | $124.82 | 326,700 | — | 2.24% | $1.82B | — | — |
| 2026-04-28 | $129.93 | $133.29 | $125.37 | $130.66 | 379,900 | — | 2.60% | $1.91B | — | — |
| 2026-04-27 | $129.15 | $133.00 | $125.43 | $131.45 | 780,800 | — | 5.35% | $1.92B | — | — |
| 2026-04-24 | $121.19 | $129.60 | $116.60 | $129.06 | 617,200 | — | 4.23% | $1.89B | — | — |
| 2026-04-23 | $118.41 | $131.00 | $116.07 | $119.93 | 955,500 | — | 6.54% | $1.75B | — | — |
| 2026-04-22 | $147.50 | $155.29 | $100.00 | $115.09 | 2,735,400 | — | 18.73% | $1.68B | — | — |
| 2026-04-21 | $84.59 | $85.56 | $82.11 | $84.08 | 705,000 | — | 4.83% | $1.23B | — | — |
| 2026-04-20 | $87.10 | $87.10 | $80.83 | $82.39 | 241,900 | — | 1.66% | $1.20B | — | — |
| 2026-04-17 | $83.11 | $89.89 | $82.88 | $88.23 | 416,600 | — | 2.85% | $1.29B | — | — |
| 2026-04-16 | $83.47 | $83.65 | $80.81 | $83.11 | 120,700 | — | 0.83% | $1.21B | — | — |
| 2026-04-15 | $83.07 | $85.94 | $79.76 | $83.60 | 263,900 | — | 1.81% | $1.22B | — | — |
| 2026-04-14 | $77.66 | $83.20 | $76.72 | $83.19 | 200,500 | — | 1.37% | $1.22B | — | — |
| 2026-04-13 | $74.78 | $80.00 | $74.72 | $77.46 | 213,700 | — | 1.46% | $1.13B | — | — |
| 2026-04-10 | $75.75 | $77.06 | $72.27 | $75.27 | 315,600 | — | 2.16% | $1.10B | — | — |
| 2026-04-09 | $66.41 | $77.35 | $66.41 | $75.75 | 508,600 | — | 3.48% | $1.11B | — | — |
| 2026-04-08 | $67.87 | $71.00 | $65.38 | $67.13 | 334,200 | — | 2.29% | $981M | — | — |
| 2026-04-07 | $62.90 | $63.69 | $60.33 | $62.35 | 142,300 | — | 0.97% | $911M | — | — |
| 2026-04-06 | $63.72 | $66.00 | $62.26 | $63.72 | 147,600 | — | 1.01% | $931M | — | — |
| 2026-04-02 | $64.77 | $66.00 | $63.13 | $63.53 | 190,000 | — | 1.30% | $928M | — | — |
| 2026-04-01 | $68.76 | $71.65 | $67.05 | $67.05 | 178,600 | — | 1.22% | $979M | — | — |
| 2026-03-31 | $61.26 | $68.00 | $61.26 | $67.23 | 256,700 | — | 1.76% | $982M | — | — |
| 2026-03-30 | $58.88 | $62.92 | $58.02 | $59.88 | 180,300 | — | 1.24% | $873M | — | — |
| 2026-03-27 | $64.73 | $65.84 | $57.30 | $58.39 | 293,900 | — | 2.02% | $851M | — | — |
| 2026-03-26 | $65.32 | $68.36 | $65.32 | $65.79 | 212,600 | — | 1.46% | $959M | — | — |
| 2026-03-25 | $63.56 | $68.91 | $63.56 | $66.46 | 196,100 | — | 1.35% | $969M | — | — |
| 2026-03-24 | $63.17 | $63.39 | $59.98 | $63.12 | 358,100 | — | 2.46% | $920M | — | — |
| 2026-03-23 | $63.04 | $65.25 | $62.30 | $64.63 | 202,100 | — | 1.39% | $942M | — | — |
| 2026-03-20 | $63.89 | $64.29 | $60.23 | $60.92 | 680,600 | — | 4.67% | $888M | — | — |
| 2026-03-19 | $68.18 | $68.18 | $62.66 | $64.87 | 184,000 | — | 1.26% | $946M | — | — |
| 2026-03-18 | $68.56 | $69.11 | $66.07 | $68.69 | 164,100 | — | 1.13% | $1.00B | — | — |
| 2026-03-17 | $69.26 | $72.70 | $67.49 | $69.71 | 119,400 | — | 0.82% | $1.02B | — | — |
| 2026-03-16 | $68.71 | $70.96 | $67.25 | $69.26 | 146,900 | — | 1.01% | $1.01B | — | — |
| 2026-03-13 | $70.01 | $71.40 | $67.79 | $68.74 | 137,700 | — | 0.94% | $1.00B | — | — |
| 2026-03-12 | $72.29 | $72.29 | $68.76 | $69.30 | 159,900 | — | 1.10% | $1.01B | — | — |
| 2026-03-11 | $71.13 | $74.03 | $71.03 | $73.50 | 122,600 | — | 0.84% | $1.07B | — | — |
| 2026-03-10 | $72.19 | $75.91 | $70.98 | $71.63 | 219,600 | — | 1.51% | $1.04B | — | — |
| 2026-03-09 | $69.18 | $73.36 | $68.12 | $71.86 | 265,500 | — | 1.82% | $1.05B | — | — |
| 2026-03-06 | $70.50 | $73.00 | $67.16 | $69.18 | 154,700 | — | 1.06% | $1.01B | — | — |
| 2026-03-05 | $74.00 | $74.01 | $69.25 | $70.66 | 179,500 | — | 1.23% | $1.03B | — | — |
| 2026-03-04 | $75.79 | $76.49 | $74.10 | $74.63 | 75,500 | — | 0.52% | $1.09B | — | — |
| 2026-03-03 | $75.52 | $77.40 | $72.82 | $74.33 | 142,400 | — | 0.98% | $1.08B | — | — |
| 2026-03-02 | $72.48 | $77.49 | $70.71 | $77.49 | 348,200 | — | 2.39% | $1.13B | — | — |
| 2026-02-27 | $77.23 | $78.48 | $73.43 | $74.13 | 229,100 | — | 1.57% | $1.08B | — | — |
| 2026-02-26 | $80.63 | $80.63 | $76.73 | $77.23 | 113,300 | — | 0.78% | $1.13B | — | — |
| 2026-02-25 | $80.39 | $82.59 | $78.85 | $80.27 | 234,200 | — | 1.61% | $1.17B | — | — |
| 2026-02-24 | $77.35 | $81.04 | $77.35 | $79.50 | 232,000 | — | 1.59% | $1.16B | — | — |
| 2026-02-23 | $79.84 | $80.11 | $76.03 | $76.59 | 140,800 | — | 0.97% | $1.12B | — | — |
| 2026-02-20 | $80.47 | $81.02 | $76.17 | $78.64 | 81,600 | — | 0.56% | $1.15B | — | — |
| 2026-02-19 | $81.65 | $84.50 | $80.00 | $81.08 | 110,900 | — | 0.76% | $1.18B | — | — |
| 2026-02-18 | $76.95 | $82.20 | $76.95 | $81.58 | 229,900 | — | 1.58% | $1.19B | — | — |
| 2026-02-17 | $75.00 | $80.43 | $74.76 | $78.77 | 220,700 | — | 1.51% | $1.15B | — | — |
| 2026-02-13 | $82.30 | $84.15 | $75.76 | $75.80 | 137,500 | — | 0.94% | $1.10B | — | — |
| 2026-02-12 | $82.90 | $83.84 | $79.36 | $82.11 | 111,000 | — | 0.76% | $1.20B | — | — |
| 2026-02-11 | $84.08 | $84.08 | $77.24 | $81.99 | 192,800 | — | 1.32% | $1.20B | — | — |
| 2026-02-10 | $86.94 | $86.94 | $82.08 | $83.30 | 138,800 | — | 0.95% | $1.21B | — | — |
| 2026-02-09 | $83.40 | $88.72 | $82.81 | $86.49 | 137,500 | — | 0.94% | $1.26B | — | — |
| 2026-02-06 | $83.22 | $84.98 | $81.35 | $83.91 | 142,900 | — | 0.98% | $1.22B | — | — |
| 2026-02-05 | $82.13 | $84.99 | $78.48 | $81.53 | 148,800 | — | 1.02% | $1.19B | — | — |
| 2026-02-04 | $85.19 | $86.18 | $80.51 | $82.56 | 170,600 | — | 1.17% | $1.20B | — | — |
| 2026-02-03 | $82.50 | $88.00 | $82.14 | $85.08 | 196,000 | — | 1.34% | $1.24B | — | — |
| 2026-02-02 | $76.04 | $84.05 | $76.04 | $82.23 | 202,500 | — | 1.39% | $1.20B | — | — |
| 2026-01-30 | $72.01 | $76.94 | $70.64 | $76.27 | 291,700 | — | 2.00% | $1.11B | — | — |
| 2026-01-29 | $74.74 | $75.25 | $72.40 | $72.56 | 297,500 | — | 2.04% | $1.06B | — | — |
| 2026-01-28 | $73.52 | $76.72 | $71.93 | $73.98 | 475,300 | — | 3.26% | $1.08B | — | — |
| 2026-01-27 | $72.00 | $74.00 | $71.62 | $73.49 | 146,800 | — | 1.01% | $1.07B | — | — |
| 2026-01-26 | $74.27 | $76.18 | $71.25 | $72.00 | 183,800 | — | 1.26% | $1.05B | — | — |
| 2026-01-23 | $79.62 | $79.62 | $74.66 | $74.66 | 122,100 | — | 0.84% | $1.09B | — | — |
| 2026-01-22 | $75.17 | $82.16 | $75.17 | $79.49 | 303,900 | — | 2.08% | $1.16B | — | — |
| 2026-01-21 | $73.01 | $75.98 | $72.47 | $75.10 | 146,700 | — | 1.01% | $1.09B | — | — |
| 2026-01-20 | $71.75 | $75.58 | $70.60 | $72.90 | 233,600 | — | 1.60% | $1.06B | — | — |
| 2026-01-16 | $72.50 | $74.45 | $71.10 | $72.27 | 252,800 | — | 1.73% | $1.05B | — | — |
| 2026-01-15 | $75.87 | $76.47 | $71.10 | $71.80 | 137,400 | — | 0.94% | $1.05B | — | — |
| 2026-01-14 | $73.28 | $76.35 | $71.16 | $75.93 | 116,700 | — | 0.80% | $1.11B | — | — |
| 2026-01-13 | $75.68 | $75.68 | $70.59 | $73.28 | 224,300 | — | 1.54% | $1.07B | — | — |
| 2026-01-12 | $72.57 | $77.48 | $69.47 | $75.94 | 200,200 | — | 1.37% | $1.11B | — | — |
| 2026-01-09 | $75.55 | $76.44 | $72.18 | $72.86 | 119,600 | — | 0.82% | $1.06B | — | — |
| 2026-01-08 | $75.19 | $77.00 | $74.00 | $75.20 | 147,600 | — | 1.01% | $1.10B | — | — |
| 2026-01-07 | $76.44 | $80.00 | $72.90 | $75.93 | 152,400 | — | 1.05% | $1.11B | — | — |
| 2026-01-06 | $75.80 | $78.65 | $75.38 | $76.10 | 202,400 | — | 1.39% | $1.11B | — | — |
| 2026-01-05 | $74.87 | $77.49 | $74.75 | $76.88 | 156,700 | — | 1.07% | $1.12B | — | — |
| 2026-01-02 | $79.44 | $82.34 | $74.46 | $75.04 | 280,800 | — | 1.93% | $1.09B | — | — |
| 2025-12-31 | $77.42 | $80.48 | $76.10 | $79.00 | 293,300 | — | 2.01% | $1.15B | — | — |
| 2025-12-30 | $78.30 | $81.00 | $77.23 | $77.98 | 180,800 | — | 1.25% | $1.13B | — | — |
| 2025-12-29 | $80.03 | $81.79 | $78.48 | $79.27 | 138,100 | — | 0.95% | $1.15B | — | — |
| 2025-12-26 | $79.66 | $81.10 | $78.26 | $80.21 | 95,900 | — | 0.66% | $1.16B | — | — |
| 2025-12-24 | $78.08 | $84.99 | $77.85 | $80.36 | 272,300 | — | 1.88% | $1.17B | — | — |
| 2025-12-23 | $86.89 | $89.00 | $76.22 | $78.08 | 321,000 | — | 2.21% | $1.13B | — | — |
| 2025-12-22 | $86.13 | $94.57 | $85.84 | $87.52 | 220,400 | — | 1.52% | $1.27B | — | — |
| 2025-12-19 | $85.65 | $91.20 | $84.39 | $86.13 | 564,500 | — | 3.89% | $1.25B | — | — |
| 2025-12-18 | $83.72 | $88.84 | $82.70 | $85.32 | 319,000 | — | 2.20% | $1.24B | — | — |
| 2025-12-17 | $80.05 | $84.84 | $78.69 | $83.09 | 363,700 | — | 2.51% | $1.20B | — | — |
| 2025-12-16 | $75.88 | $81.99 | $75.00 | $81.57 | 351,800 | — | 2.43% | $1.18B | — | — |
| 2025-12-15 | $81.03 | $81.51 | $74.80 | $76.21 | 469,700 | — | 3.24% | $1.10B | — | — |
| 2025-12-12 | $82.14 | $83.69 | $79.20 | $79.57 | 179,900 | — | 1.24% | $1.15B | — | — |
| 2025-12-11 | $84.20 | $87.60 | $81.97 | $82.21 | 112,700 | — | 0.78% | $1.19B | — | — |
| 2025-12-10 | $88.92 | $90.80 | $79.00 | $84.51 | 285,400 | — | 1.97% | $1.23B | — | — |
| 2025-12-09 | $92.91 | $93.99 | $85.79 | $88.89 | 143,200 | — | 0.99% | $1.29B | — | — |
| 2025-12-08 | $90.50 | $94.47 | $88.00 | $93.51 | 198,200 | — | 1.37% | $1.36B | — | — |
| 2025-12-05 | $88.32 | $90.58 | $85.61 | $89.47 | 140,300 | — | 0.97% | $1.30B | — | — |
| 2025-12-04 | $81.92 | $89.43 | $81.49 | $87.41 | 275,700 | — | 1.90% | $1.27B | — | — |
| 2025-12-03 | $82.92 | $84.90 | $80.08 | $82.96 | 138,700 | — | 0.96% | $1.20B | — | — |
| 2025-12-02 | $80.88 | $82.47 | $80.00 | $82.25 | 101,800 | — | 0.70% | $1.19B | — | — |
| 2025-12-01 | $84.60 | $85.00 | $78.82 | $80.77 | 163,900 | — | 1.13% | $1.17B | — | — |
| 2025-11-28 | $84.61 | $86.22 | $81.00 | $84.12 | 123,600 | — | 0.85% | $1.22B | — | — |
| 2025-11-26 | $82.70 | $84.34 | $80.17 | $83.66 | 146,000 | — | 1.01% | $1.21B | — | — |
| 2025-11-25 | $81.20 | $82.71 | $79.16 | $82.68 | 202,400 | — | 1.40% | $1.20B | — | — |
| 2025-11-24 | $84.11 | $87.83 | $78.26 | $81.01 | 274,300 | — | 1.89% | $1.17B | — | — |
| 2025-11-21 | $79.99 | $84.88 | $79.05 | $83.93 | 354,000 | — | 2.44% | $1.22B | — | — |
| 2025-11-20 | $83.33 | $85.75 | $79.16 | $79.84 | 313,500 | — | 2.16% | $1.16B | — | — |
| 2025-11-19 | $77.41 | $84.90 | $77.41 | $82.14 | 409,800 | — | 2.83% | $1.19B | — | — |
| 2025-11-18 | $77.45 | $79.46 | $76.01 | $77.59 | 188,500 | — | 1.30% | $1.12B | — | — |
| 2025-11-17 | $79.14 | $83.31 | $76.36 | $77.35 | 367,100 | — | 2.53% | $1.12B | — | — |
| 2025-11-14 | $72.90 | $84.07 | $72.87 | $79.13 | 600,100 | — | 4.14% | $1.15B | — | — |
| 2025-11-13 | $73.00 | $81.60 | $72.00 | $74.62 | 381,800 | — | 2.63% | $1.08B | — | — |
| 2025-11-12 | $77.54 | $78.54 | $73.24 | $73.32 | 239,900 | — | 1.65% | $1.06B | — | — |
| 2025-11-11 | $78.37 | $81.35 | $76.82 | $77.84 | 336,500 | — | 2.32% | $1.13B | — | — |
| 2025-11-10 | $81.44 | $83.76 | $76.79 | $79.00 | 276,700 | — | 1.91% | $1.15B | — | — |
| 2025-11-07 | $79.92 | $82.22 | $76.01 | $80.69 | 196,700 | — | 1.36% | $1.17B | — | — |
| 2025-11-06 | $74.24 | $82.50 | $71.00 | $80.99 | 411,000 | — | 2.83% | $1.17B | — | — |
| 2025-11-05 | $81.99 | $86.64 | $80.74 | $82.27 | 343,500 | — | 2.37% | $1.19B | — | — |
| 2025-11-04 | $79.87 | $83.37 | $78.05 | $81.99 | 284,500 | — | 1.96% | $1.19B | — | — |
| 2025-11-03 | $80.25 | $82.48 | $77.58 | $81.44 | 456,500 | — | 3.15% | $1.18B | — | — |
| 2025-10-31 | $77.99 | $83.95 | $75.13 | $81.66 | 481,200 | — | 3.32% | $1.18B | — | — |
| 2025-10-30 | $76.00 | $83.78 | $74.11 | $78.51 | 951,500 | — | 6.56% | $1.14B | — | — |
| 2025-10-29 | $68.53 | $77.57 | $67.67 | $77.05 | 665,200 | — | 4.59% | $1.12B | — | — |
| 2025-10-28 | $58.00 | $68.53 | $57.83 | $68.49 | 817,200 | — | 5.64% | $993M | — | — |
| 2025-10-27 | $56.25 | $61.21 | $53.39 | $58.85 | 1,095,200 | — | 7.55% | $853M | — | — |
| 2025-10-24 | $49.13 | $60.20 | $46.01 | $57.29 | 6,079,600 | — | 41.93% | $831M | — | — |
| 2025-10-23 | $35.01 | $36.31 | $28.16 | $28.36 | 1,595,800 | — | 11.01% | $411M | — | — |
| 2025-10-22 | $37.27 | $37.60 | $30.39 | $31.52 | 370,100 | — | 2.55% | $457M | — | — |
| 2025-10-21 | $38.54 | $38.54 | $37.05 | $37.52 | 151,200 | — | 1.04% | $544M | — | — |
| 2025-10-20 | $37.72 | $39.27 | $37.55 | $38.22 | 105,000 | — | 0.72% | $554M | — | — |
| 2025-10-17 | $36.31 | $37.48 | $33.50 | $37.25 | 84,000 | — | 0.58% | $540M | — | — |
| 2025-10-16 | $36.29 | $37.25 | $34.77 | $36.60 | 105,100 | — | 0.72% | $531M | — | — |
| 2025-10-15 | $34.85 | $36.15 | $34.44 | $35.94 | 101,600 | — | 0.70% | $521M | — | — |
| 2025-10-14 | $34.01 | $34.82 | $33.46 | $34.81 | 83,700 | — | 0.58% | $505M | — | — |
| 2025-10-13 | $32.69 | $34.54 | $32.36 | $34.38 | 133,100 | — | 0.92% | $498M | — | — |
| 2025-10-10 | $34.72 | $34.86 | $31.28 | $32.47 | 496,200 | — | 3.42% | $471M | — | — |
| 2025-10-09 | $33.52 | $35.96 | $33.10 | $35.00 | 363,700 | — | 2.51% | $507M | — | — |
| 2025-10-08 | $33.87 | $34.47 | $32.10 | $33.61 | 102,500 | — | 0.71% | $487M | — | — |
| 2025-10-07 | $34.94 | $35.04 | $32.55 | $33.50 | 127,800 | — | 0.88% | $486M | — | — |
| 2025-10-06 | $35.71 | $36.96 | $34.56 | $34.96 | 89,000 | — | 0.61% | $507M | — | — |
| 2025-10-03 | $35.51 | $37.53 | $35.41 | $35.65 | 112,300 | — | 0.77% | $517M | — | — |
| 2025-10-02 | $34.00 | $35.17 | $33.75 | $35.06 | 86,300 | — | 0.60% | $508M | — | — |
| 2025-10-01 | $33.51 | $34.87 | $32.54 | $33.98 | 119,800 | — | 0.83% | $493M | — | — |
| 2025-09-30 | $32.28 | $33.98 | $31.75 | $33.68 | 157,000 | — | 1.08% | $488M | — | — |
| 2025-09-29 | $32.76 | $33.38 | $31.79 | $32.31 | 70,500 | — | 0.49% | $468M | — | — |
| 2025-09-26 | $32.00 | $33.63 | $31.54 | $32.68 | 171,600 | — | 1.19% | $473M | — | — |
| 2025-09-25 | $29.56 | $31.96 | $29.28 | $31.84 | 110,300 | — | 0.76% | $461M | — | — |
| 2025-09-24 | $29.04 | $29.88 | $28.58 | $29.70 | 139,700 | — | 0.97% | $430M | — | — |
| 2025-09-23 | $27.12 | $29.07 | $27.12 | $28.90 | 163,700 | — | 1.13% | $418M | — | — |
| 2025-09-22 | $27.53 | $27.92 | $26.20 | $27.12 | 137,600 | — | 0.95% | $393M | — | — |
| 2025-09-19 | $26.67 | $29.48 | $26.35 | $27.60 | 426,100 | — | 2.94% | $400M | — | — |
| 2025-09-18 | $26.80 | $27.28 | $26.50 | $26.65 | 95,400 | — | 0.66% | $386M | — | — |
| 2025-09-17 | $26.71 | $27.38 | $26.19 | $26.53 | 105,800 | — | 0.73% | $384M | — | — |
| 2025-09-16 | $27.24 | $27.90 | $26.28 | $26.57 | 89,000 | — | 0.61% | $385M | — | — |
| 2025-09-15 | $27.52 | $28.05 | $26.82 | $27.18 | 80,600 | — | 0.56% | $393M | — | — |
| 2025-09-12 | $28.40 | $28.86 | $27.07 | $27.52 | 111,600 | — | 0.77% | $398M | — | — |
| 2025-09-11 | $27.63 | $28.85 | $27.63 | $28.45 | 95,400 | — | 0.66% | $412M | — | — |
| 2025-09-10 | $29.65 | $29.65 | $27.51 | $27.65 | 88,700 | — | 0.61% | $400M | — | — |
| 2025-09-09 | $29.17 | $30.23 | $28.45 | $29.58 | 80,900 | — | 0.56% | $428M | — | — |
| 2025-09-08 | $27.91 | $29.39 | $27.70 | $29.10 | 136,000 | — | 0.94% | $421M | — | — |
| 2025-09-05 | $27.91 | $28.73 | $27.21 | $28.18 | 151,200 | — | 1.04% | $408M | — | — |
| 2025-09-04 | $28.09 | $28.25 | $27.01 | $27.72 | 72,800 | — | 0.50% | $401M | — | — |
| 2025-09-03 | $27.59 | $28.49 | $27.19 | $27.80 | 80,700 | — | 0.56% | $402M | — | — |
| 2025-09-02 | $27.88 | $28.24 | $27.55 | $27.62 | 84,200 | — | 0.58% | $400M | — | — |
| 2025-08-29 | $27.95 | $28.29 | $27.59 | $28.20 | 77,100 | — | 0.53% | $408M | — | — |
| 2025-08-28 | $27.50 | $28.16 | $26.89 | $27.88 | 126,200 | — | 0.87% | $404M | — | — |
| 2025-08-27 | $25.98 | $27.77 | $25.27 | $27.40 | 173,000 | — | 1.20% | $397M | — | — |
| 2025-08-26 | $25.10 | $26.00 | $24.27 | $25.92 | 112,500 | — | 0.78% | $375M | — | — |
| 2025-08-25 | $25.00 | $25.25 | $24.28 | $25.04 | 77,900 | — | 0.54% | $362M | — | — |
| 2025-08-22 | $24.45 | $25.61 | $24.00 | $25.00 | 223,600 | — | 1.54% | $362M | — | — |
| 2025-08-21 | $24.58 | $24.94 | $23.77 | $24.16 | 143,200 | — | 0.99% | $350M | — | — |
| 2025-08-20 | $22.71 | $24.76 | $22.64 | $24.41 | 178,800 | — | 1.24% | $353M | — | — |
| 2025-08-19 | $23.69 | $23.82 | $22.40 | $23.00 | 75,000 | — | 0.52% | $333M | — | — |
| 2025-08-18 | $23.26 | $24.08 | $22.69 | $23.87 | 77,100 | — | 0.53% | $346M | — | — |
| 2025-08-15 | $23.98 | $24.45 | $22.81 | $23.33 | 97,800 | — | 0.68% | $338M | — | — |
| 2025-08-14 | $24.05 | $24.48 | $22.90 | $23.94 | 190,200 | — | 1.31% | $347M | — | — |
| 2025-08-13 | $22.04 | $23.59 | $22.04 | $23.57 | 83,700 | — | 0.58% | $341M | — | — |
| 2025-08-12 | $21.59 | $21.96 | $21.26 | $21.92 | 44,300 | — | 0.31% | $317M | — | — |
| 2025-08-11 | $21.20 | $21.58 | $20.57 | $21.40 | 69,500 | — | 0.48% | $310M | — | — |
| 2025-08-08 | $21.55 | $22.10 | $20.55 | $21.06 | 80,400 | — | 0.56% | $305M | — | — |
| 2025-08-07 | $21.58 | $21.65 | $20.77 | $21.34 | 70,100 | — | 0.48% | $309M | — | — |
| 2025-08-06 | $20.93 | $21.40 | $20.82 | $20.98 | 64,500 | — | 0.45% | $304M | — | — |
| 2025-08-05 | $21.88 | $23.03 | $20.76 | $20.93 | 120,700 | — | 0.83% | $303M | — | — |
| 2025-08-04 | $21.66 | $22.64 | $21.38 | $21.80 | 61,600 | — | 0.43% | $316M | — | — |
| 2025-08-01 | $21.60 | $22.24 | $21.37 | $21.60 | 58,800 | — | 0.41% | $313M | — | — |
| 2025-07-31 | $22.85 | $24.50 | $21.62 | $21.92 | 69,000 | — | 0.48% | $317M | — | — |
| 2025-07-30 | $24.53 | $24.81 | $22.80 | $22.99 | 78,100 | — | 0.54% | $333M | — | — |
| 2025-07-29 | $24.95 | $25.29 | $23.19 | $24.26 | 112,000 | — | 0.77% | $351M | — | — |
| 2025-07-28 | $23.09 | $24.92 | $23.09 | $24.57 | 246,200 | — | 1.70% | $356M | — | — |
| 2025-07-25 | $22.78 | $23.80 | $20.83 | $23.08 | 193,200 | — | 1.33% | $334M | — | — |
| 2025-07-24 | $23.04 | $23.58 | $22.59 | $23.07 | 44,900 | — | 0.31% | $334M | — | — |
| 2025-07-23 | $23.16 | $23.98 | $22.77 | $23.20 | 127,300 | — | 0.88% | $336M | — | — |
| 2025-07-22 | $22.07 | $23.32 | $21.00 | $22.86 | 100,900 | — | 0.70% | $331M | — | — |
| 2025-07-21 | $24.50 | $24.75 | $22.10 | $22.12 | 115,200 | — | 0.80% | $320M | — | — |
| 2025-07-18 | $23.90 | $24.54 | $23.26 | $24.45 | 203,900 | — | 1.41% | $354M | — | — |
| 2025-07-17 | $23.78 | $24.00 | $22.87 | $23.62 | 103,800 | — | 0.72% | $342M | — | — |
| 2025-07-16 | $23.17 | $23.99 | $22.66 | $23.65 | 65,100 | — | 0.45% | $342M | — | — |
| 2025-07-15 | $23.08 | $24.30 | $22.15 | $22.96 | 114,300 | — | 0.79% | $332M | — | — |
| 2025-07-14 | $21.77 | $23.17 | $21.18 | $22.96 | 162,900 | — | 1.13% | $332M | — | — |
| 2025-07-11 | $20.79 | $22.31 | $20.48 | $21.77 | 63,000 | — | 0.44% | $315M | — | — |
| 2025-07-10 | $20.71 | $21.76 | $20.59 | $20.98 | 202,800 | — | 1.40% | $304M | — | — |
| 2025-07-09 | $20.05 | $21.12 | $19.51 | $20.92 | 322,000 | — | 2.22% | $303M | — | — |
| 2025-07-08 | $18.35 | $20.16 | $17.72 | $19.94 | 301,100 | — | 2.08% | $289M | — | — |
| 2025-07-07 | $16.10 | $18.44 | $15.82 | $18.35 | 280,700 | — | 1.94% | $266M | — | — |
| 2025-07-03 | $15.82 | $16.35 | $15.82 | $16.33 | 53,400 | — | 0.37% | $236M | — | — |
| 2025-07-02 | $15.13 | $15.86 | $14.95 | $15.74 | 78,800 | — | 0.54% | $228M | — | — |
| 2025-07-01 | $14.14 | $15.18 | $13.97 | $14.67 | 80,300 | — | 0.55% | $212M | — | — |
| 2025-06-30 | $14.50 | $15.10 | $14.22 | $14.27 | 44,800 | — | 0.31% | $207M | — | — |
| 2025-06-27 | $14.66 | $14.74 | $14.26 | $14.43 | 393,100 | — | 2.72% | $209M | — | — |
| 2025-06-26 | $14.97 | $15.24 | $14.43 | $14.79 | 71,300 | — | 0.49% | $214M | — | — |
| 2025-06-25 | $14.61 | $14.95 | $14.34 | $14.91 | 71,300 | — | 0.49% | $216M | — | — |
| 2025-06-24 | $14.78 | $15.19 | $14.64 | $14.76 | 50,100 | — | 0.35% | $214M | — | — |
| 2025-06-23 | $14.81 | $15.14 | $14.47 | $14.56 | 60,900 | — | 0.42% | $211M | — | — |
| 2025-06-20 | $15.39 | $15.84 | $14.91 | $14.93 | 132,800 | — | 0.92% | $216M | — | — |
| 2025-06-18 | $14.59 | $15.32 | $14.47 | $15.21 | 53,400 | — | 0.37% | $220M | — | — |
| 2025-06-17 | $14.45 | $15.00 | $14.19 | $14.60 | 63,600 | — | 0.44% | $211M | — | — |
| 2025-06-16 | $14.80 | $14.80 | $14.43 | $14.62 | 20,800 | — | 0.14% | $212M | — | — |
| 2025-06-13 | $13.97 | $14.77 | $13.97 | $14.57 | 52,300 | — | 0.36% | $211M | — | — |
| 2025-06-12 | $14.67 | $14.88 | $13.92 | $14.33 | 53,500 | — | 0.37% | $207M | — | — |
| 2025-06-11 | $15.52 | $15.67 | $14.19 | $14.68 | 59,800 | — | 0.41% | $213M | — | — |
| 2025-06-10 | $14.43 | $15.59 | $14.43 | $15.37 | 114,300 | — | 0.79% | $222M | — | — |
| 2025-06-09 | $13.96 | $14.55 | $13.26 | $14.39 | 81,700 | — | 0.56% | $208M | — | — |
| 2025-06-06 | $13.11 | $13.96 | $13.11 | $13.92 | 91,400 | — | 0.63% | $202M | — | — |
| 2025-06-05 | $13.02 | $13.16 | $12.80 | $12.89 | 54,400 | — | 0.38% | $187M | — | — |
| 2025-06-04 | $13.56 | $13.74 | $12.94 | $13.00 | 30,400 | — | 0.21% | $188M | — | — |
| 2025-06-03 | $13.05 | $13.90 | $13.05 | $13.53 | 78,800 | — | 0.54% | $196M | — | — |
| 2025-06-02 | $13.46 | $13.46 | $12.72 | $12.96 | 68,500 | — | 0.47% | $188M | — | — |
| 2025-05-30 | $13.73 | $13.85 | $13.17 | $13.47 | 76,300 | — | 0.53% | $195M | — | — |
| 2025-05-29 | $12.95 | $13.88 | $12.95 | $13.75 | 140,600 | — | 0.97% | $199M | — | — |
| 2025-05-28 | $13.43 | $13.46 | $12.86 | $12.91 | 29,200 | — | 0.20% | $187M | — | — |
| 2025-05-27 | $13.09 | $13.33 | $12.68 | $13.13 | 100,700 | — | 0.70% | $190M | — | — |
| 2025-05-23 | $12.27 | $12.93 | $12.24 | $12.86 | 73,700 | — | 0.51% | $186M | — | — |
| 2025-05-22 | $13.02 | $13.07 | $12.50 | $12.54 | 51,800 | — | 0.36% | $182M | — | — |
| 2025-05-21 | $12.92 | $13.55 | $12.52 | $13.16 | 162,700 | — | 1.12% | $191M | — | — |
| 2025-05-20 | $12.45 | $13.18 | $12.38 | $13.07 | 194,300 | — | 1.34% | $189M | — | — |
| 2025-05-19 | $12.15 | $12.64 | $12.15 | $12.47 | 113,900 | — | 0.79% | $181M | — | — |
| 2025-05-16 | $12.03 | $12.48 | $12.02 | $12.33 | 54,700 | — | 0.38% | $178M | — | — |
| 2025-05-15 | $10.97 | $12.31 | $10.97 | $12.02 | 71,700 | — | 0.50% | $174M | — | — |
| 2025-05-14 | $11.25 | $11.31 | $10.84 | $10.84 | 77,200 | — | 0.53% | $157M | — | — |
| 2025-05-13 | $11.82 | $11.86 | $11.19 | $11.28 | 100,700 | — | 0.70% | $163M | — | — |
| 2025-05-12 | $11.61 | $11.92 | $11.52 | $11.71 | 63,400 | — | 0.44% | $170M | — | — |
| 2025-05-09 | $11.25 | $11.98 | $11.15 | $11.18 | 77,900 | — | 0.54% | $162M | — | — |
| 2025-05-08 | $11.11 | $11.95 | $10.90 | $11.26 | 108,300 | — | 0.75% | $163M | — | — |
| 2025-05-07 | $12.60 | $12.60 | $11.03 | $11.10 | 81,300 | — | 0.56% | $161M | — | — |
| 2025-05-06 | $12.20 | $12.57 | $11.99 | $12.44 | 165,400 | — | 1.14% | $180M | — | — |
| 2025-05-05 | $12.04 | $12.54 | $11.73 | $12.33 | 179,400 | — | 1.24% | $178M | — | — |
| 2025-05-02 | $12.44 | $12.51 | $11.88 | $12.15 | 122,900 | — | 0.85% | $176M | — | — |
| 2025-05-01 | $12.33 | $12.82 | $12.09 | $12.32 | 86,300 | — | 0.60% | $178M | — | — |
| 2025-04-30 | $11.59 | $12.52 | $11.43 | $12.33 | 103,100 | — | 0.71% | $178M | — | — |
| 2025-04-29 | $12.28 | $12.28 | $11.13 | $11.72 | 208,400 | — | 1.44% | $170M | — | — |
| 2025-04-28 | $12.35 | $12.80 | $12.23 | $12.35 | 85,400 | — | 0.59% | $179M | — | — |
| 2025-04-25 | $11.85 | $12.82 | $11.84 | $12.26 | 41,800 | — | 0.29% | $177M | — | — |
| 2025-04-24 | $12.19 | $12.74 | $11.88 | $11.98 | 45,800 | — | 0.32% | $173M | — | — |
| 2025-04-23 | $12.07 | $12.69 | $12.00 | $12.16 | 51,400 | — | 0.36% | $176M | — | — |
| 2025-04-22 | $11.53 | $11.95 | $11.40 | $11.87 | 52,100 | — | 0.36% | $172M | — | — |
| 2025-04-21 | $11.26 | $11.72 | $11.22 | $11.38 | 150,000 | — | 1.04% | $165M | — | — |
| 2025-04-17 | $11.47 | $11.79 | $11.25 | $11.47 | 84,600 | — | 0.58% | $166M | — | — |
| 2025-04-16 | $11.59 | $12.04 | $11.39 | $11.47 | 63,200 | — | 0.44% | $166M | — | — |
| 2025-04-15 | $11.74 | $12.06 | $11.57 | $11.79 | 72,000 | — | 0.50% | $171M | — | — |
| 2025-04-14 | $11.77 | $12.03 | $11.50 | $11.88 | 101,500 | — | 0.70% | $172M | — | — |
| 2025-04-11 | $11.26 | $11.77 | $10.81 | $11.61 | 103,100 | — | 0.71% | $168M | — | — |
| 2025-04-10 | $11.93 | $12.19 | $11.10 | $11.32 | 140,000 | — | 0.97% | $164M | — | — |
| 2025-04-09 | $11.34 | $12.61 | $10.87 | $12.35 | 179,500 | — | 1.24% | $179M | — | — |
| 2025-04-08 | $12.29 | $12.81 | $11.46 | $11.69 | 307,000 | — | 2.12% | $169M | — | — |
| 2025-04-07 | $12.97 | $14.00 | $11.89 | $12.00 | 248,200 | — | 1.71% | $174M | — | — |
| 2025-04-04 | $13.20 | $14.08 | $12.46 | $13.34 | 270,800 | — | 1.87% | $193M | — | — |
| 2025-04-03 | $14.10 | $14.10 | $13.32 | $13.33 | 220,400 | — | 1.52% | $193M | — | — |
| 2025-04-02 | $13.76 | $14.15 | $13.53 | $14.10 | 205,000 | — | 1.42% | $204M | — | — |
| 2025-04-01 | $13.95 | $14.14 | $13.53 | $14.05 | 201,100 | — | 1.39% | $203M | — | — |
| 2025-03-31 | $13.85 | $14.40 | $13.51 | $13.99 | 133,000 | — | 0.92% | $203M | — | — |
| 2025-03-28 | $14.16 | $14.64 | $13.97 | $14.12 | 122,100 | — | — | — | — | — |
| 2025-03-27 | $14.27 | $14.47 | $14.05 | $14.32 | 46,700 | — | — | — | — | — |
| 2025-03-26 | $14.23 | $14.44 | $14.05 | $14.24 | 76,800 | — | — | — | — | — |
| 2025-03-25 | $14.69 | $15.19 | $14.10 | $14.22 | 83,200 | — | — | — | — | — |
| 2025-03-24 | $14.53 | $14.90 | $13.85 | $14.72 | 109,800 | — | — | — | — | — |
| 2025-03-21 | $13.97 | $14.42 | $13.97 | $14.35 | 118,200 | — | — | — | — | — |
| 2025-03-20 | $14.16 | $14.48 | $13.89 | $14.10 | 46,200 | — | — | — | — | — |
| 2025-03-19 | $14.00 | $14.34 | $13.86 | $14.00 | 49,000 | — | — | — | — | — |
| 2025-03-18 | $13.53 | $14.07 | $13.00 | $14.00 | 70,600 | — | — | — | — | — |
| 2025-03-17 | $14.18 | $14.53 | $13.86 | $13.94 | 41,400 | — | — | — | — | — |
| 2025-03-14 | $13.70 | $14.49 | $13.70 | $14.10 | 64,400 | — | — | — | — | — |
| 2025-03-13 | $14.71 | $15.29 | $14.12 | $14.15 | 135,900 | — | — | — | — | — |
| 2025-03-12 | $13.65 | $14.91 | $13.65 | $14.67 | 244,600 | — | — | — | — | — |
| 2025-03-11 | $12.80 | $13.79 | $12.30 | $13.60 | 133,900 | — | — | — | — | — |
| 2025-03-10 | $13.45 | $13.56 | $12.90 | $13.11 | 71,200 | — | — | — | — | — |
| 2025-03-07 | $13.51 | $13.85 | $13.16 | $13.58 | 80,900 | — | — | — | — | — |
| 2025-03-06 | $13.56 | $13.56 | $12.87 | $13.32 | 62,600 | — | — | — | — | — |
| 2025-03-05 | $13.62 | $13.93 | $13.22 | $13.69 | 147,700 | — | — | — | — | — |
| 2025-03-04 | $13.33 | $13.63 | $12.82 | $13.59 | 83,000 | — | — | — | — | — |
| 2025-03-03 | $13.14 | $13.90 | $13.05 | $13.58 | 191,000 | — | — | — | — | — |
| 2025-02-28 | $12.60 | $13.35 | $12.22 | $13.25 | 117,400 | — | — | — | — | — |
| 2025-02-27 | $11.70 | $12.82 | $11.68 | $12.60 | 77,700 | — | — | — | — | — |
| 2025-02-26 | $12.37 | $12.60 | $12.14 | $12.60 | 63,700 | — | — | — | — | — |
| 2025-02-25 | $12.52 | $12.73 | $12.26 | $12.35 | 133,500 | — | — | — | — | — |
| 2025-02-24 | $12.62 | $13.06 | $12.03 | $12.49 | 78,500 | — | — | — | — | — |
| 2025-02-21 | $12.97 | $14.38 | $12.44 | $12.56 | 60,200 | — | — | — | — | — |
| 2025-02-20 | $12.84 | $13.31 | $12.51 | $12.80 | 52,900 | — | — | — | — | — |
| 2025-02-19 | $12.97 | $13.17 | $12.63 | $12.85 | 41,600 | — | — | — | — | — |
| 2025-02-18 | $13.39 | $13.58 | $12.86 | $13.07 | 58,700 | — | — | — | — | — |
| 2025-02-14 | $13.26 | $13.60 | $13.05 | $13.39 | 55,100 | — | — | — | — | — |
| 2025-02-13 | $12.95 | $13.23 | $12.73 | $13.14 | 46,500 | — | — | — | — | — |
| 2025-02-12 | $12.46 | $12.98 | $12.33 | $12.83 | 126,400 | — | — | — | — | — |
| 2025-02-11 | $12.33 | $12.88 | $12.08 | $12.52 | 114,900 | — | — | — | — | — |
| 2025-02-10 | $12.87 | $13.00 | $12.46 | $12.58 | 53,200 | — | — | — | — | — |
| 2025-02-07 | $12.81 | $13.23 | $12.45 | $12.60 | 75,500 | — | — | — | — | — |
| 2025-02-06 | $13.61 | $13.61 | $12.90 | $12.95 | 46,800 | — | — | — | — | — |
| 2025-02-05 | $12.93 | $13.64 | $12.89 | $13.56 | 91,700 | — | — | — | — | — |
| 2025-02-04 | $12.63 | $13.17 | $12.63 | $12.91 | 47,600 | — | — | — | — | — |
| 2025-02-03 | $13.23 | $13.48 | $12.60 | $12.72 | 95,300 | — | — | — | — | — |
| 2025-01-31 | $13.50 | $13.97 | $13.25 | $13.58 | 232,600 | — | — | — | — | — |
| 2025-01-30 | $12.43 | $13.72 | $12.43 | $13.55 | 219,100 | — | — | — | — | — |
| 2025-01-29 | $12.13 | $12.42 | $11.79 | $12.31 | 42,400 | — | — | — | — | — |
| 2025-01-28 | $12.35 | $12.57 | $12.00 | $12.24 | 43,800 | — | — | — | — | — |
| 2025-01-27 | $13.12 | $14.12 | $12.00 | $12.41 | 122,800 | — | — | — | — | — |
| 2025-01-24 | $12.95 | $13.27 | $12.59 | $13.15 | 148,200 | — | — | — | — | — |
| 2025-01-23 | $13.60 | $13.61 | $12.74 | $13.09 | 152,700 | — | — | — | — | — |
| 2025-01-22 | $14.01 | $14.39 | $13.41 | $13.60 | 38,400 | — | — | — | — | — |
| 2025-01-21 | $13.78 | $14.37 | $13.40 | $14.19 | 82,000 | — | — | — | — | — |
| 2025-01-17 | $13.55 | $13.90 | $13.24 | $13.49 | 44,300 | — | — | — | — | — |
| 2025-01-16 | $13.56 | $14.86 | $13.12 | $13.54 | 150,700 | — | — | — | — | — |
| 2025-01-15 | $13.11 | $13.83 | $12.51 | $13.47 | 116,900 | — | — | — | — | — |
| 2025-01-14 | $13.64 | $13.82 | $12.67 | $12.74 | 132,300 | — | — | — | — | — |
| 2025-01-13 | $13.94 | $14.33 | $13.62 | $13.64 | 79,100 | — | — | — | — | — |
| 2025-01-10 | $14.66 | $14.95 | $13.57 | $14.21 | 76,900 | — | — | — | — | — |
| 2025-01-08 | $15.50 | $15.80 | $14.78 | $14.98 | 59,100 | — | — | — | — | — |
| 2025-01-07 | $16.67 | $16.83 | $15.50 | $15.51 | 38,100 | — | — | — | — | — |
| 2025-01-06 | $16.20 | $16.60 | $15.72 | $16.52 | 64,100 | — | — | — | — | — |
| 2025-01-03 | $15.26 | $16.41 | $14.89 | $16.15 | 73,100 | — | — | — | — | — |
| 2025-01-02 | $15.31 | $15.48 | $15.02 | $15.25 | 91,800 | — | — | — | — | — |
| 2024-12-31 | $15.26 | $15.51 | $15.04 | $15.40 | 42,200 | — | — | — | — | — |
| 2024-12-30 | $15.01 | $15.84 | $14.81 | $15.14 | 63,700 | — | — | — | — | — |
| 2024-12-27 | $14.78 | $15.13 | $14.26 | $15.01 | 43,500 | — | — | — | — | — |
| 2024-12-26 | $14.41 | $14.95 | $14.41 | $14.94 | 38,100 | — | — | — | — | — |
| 2024-12-24 | $13.94 | $14.68 | $13.94 | $14.49 | 51,600 | — | — | — | — | — |
| 2024-12-23 | $14.40 | $14.77 | $13.79 | $14.47 | 55,100 | — | — | — | — | — |
| 2024-12-20 | $13.70 | $14.72 | $13.51 | $14.60 | 270,800 | — | — | — | — | — |
| 2024-12-19 | $14.28 | $14.35 | $13.58 | $13.88 | 73,500 | — | — | — | — | — |
| 2024-12-18 | $14.57 | $15.24 | $13.70 | $14.09 | 115,400 | — | — | — | — | — |
| 2024-12-17 | $14.32 | $14.81 | $14.19 | $14.55 | 74,100 | — | — | — | — | — |
| 2024-12-16 | $14.52 | $14.71 | $14.44 | $14.56 | 42,200 | — | — | — | — | — |
| 2024-12-13 | $14.77 | $14.89 | $14.57 | $14.62 | 45,800 | — | — | — | — | — |
| 2024-12-12 | $15.04 | $15.22 | $14.70 | $14.75 | 74,200 | — | — | — | — | — |
| 2024-12-11 | $15.18 | $15.18 | $14.72 | $15.12 | 77,300 | — | — | — | — | — |
| 2024-12-10 | $14.97 | $15.37 | $14.81 | $14.97 | 45,700 | — | — | — | — | — |
| 2024-12-09 | $15.75 | $16.00 | $14.93 | $14.93 | 65,100 | — | — | — | — | — |
| 2024-12-06 | $15.26 | $15.99 | $15.14 | $15.70 | 60,100 | — | — | — | — | — |
| 2024-12-05 | $15.25 | $15.47 | $14.77 | $15.10 | 81,800 | — | — | — | — | — |
| 2024-12-04 | $15.10 | $15.37 | $14.53 | $15.10 | 159,800 | — | — | — | — | — |
| 2024-12-03 | $14.99 | $15.92 | $14.98 | $15.00 | 93,200 | — | — | — | — | — |
| 2024-12-02 | $15.08 | $15.47 | $14.91 | $15.08 | 42,900 | — | — | — | — | — |
| 2024-11-29 | $15.69 | $16.20 | $15.17 | $15.26 | 61,000 | — | — | — | — | — |
| 2024-11-27 | $15.66 | $15.77 | $15.48 | $15.63 | 45,200 | — | — | — | — | — |
| 2024-11-26 | $14.71 | $15.58 | $14.56 | $15.45 | 45,400 | — | — | — | — | — |
| 2024-11-25 | $15.50 | $15.72 | $14.71 | $14.86 | 85,400 | — | — | — | — | — |
| 2024-11-22 | $14.08 | $14.27 | $13.87 | $14.08 | 68,800 | — | — | — | — | — |
| 2024-11-21 | $14.14 | $14.62 | $13.64 | $13.98 | 68,500 | — | — | — | — | — |
| 2024-11-20 | $14.27 | $14.34 | $13.93 | $14.04 | 99,300 | — | — | — | — | — |
| 2024-11-19 | $13.52 | $14.49 | $13.27 | $14.29 | 131,700 | — | — | — | — | — |
| 2024-11-18 | $14.03 | $14.05 | $13.52 | $13.62 | 99,400 | — | — | — | — | — |
| 2024-11-15 | $14.33 | $14.77 | $12.25 | $13.83 | 178,300 | — | — | — | — | — |
| 2024-11-14 | $15.39 | $15.47 | $14.17 | $14.33 | 112,400 | — | — | — | — | — |
| 2024-11-13 | $16.71 | $17.05 | $15.43 | $15.45 | 40,100 | — | — | — | — | — |
| 2024-11-12 | $16.03 | $17.41 | $15.86 | $16.58 | 130,800 | — | — | — | — | — |
| 2024-11-11 | $16.32 | $16.60 | $15.97 | $16.00 | 56,100 | — | — | — | — | — |
| 2024-11-08 | $16.15 | $16.63 | $15.97 | $16.21 | 79,000 | — | — | — | — | — |
| 2024-11-07 | $16.16 | $16.68 | $16.16 | $16.26 | 68,600 | — | — | — | — | — |
| 2024-11-06 | $16.79 | $16.79 | $15.58 | $16.05 | 95,000 | — | — | — | — | — |
| 2024-11-05 | $15.61 | $15.71 | $15.24 | $15.71 | 34,000 | — | — | — | — | — |
| 2024-11-04 | $15.66 | $15.85 | $15.41 | $15.55 | 28,600 | — | — | — | — | — |
| 2024-11-01 | $16.25 | $16.49 | $15.65 | $15.80 | 38,900 | — | — | — | — | — |
| 2024-10-31 | $16.32 | $16.34 | $16.00 | $16.03 | 35,200 | — | — | — | — | — |
| 2024-10-30 | $16.14 | $16.43 | $16.02 | $16.29 | 49,400 | — | — | — | — | — |
| 2024-10-29 | $16.00 | $16.43 | $15.94 | $16.10 | 37,000 | — | — | — | — | — |
| 2024-10-28 | $15.64 | $16.31 | $15.64 | $16.00 | 46,600 | — | — | — | — | — |
| 2024-10-25 | $15.57 | $15.78 | $15.34 | $15.37 | 26,600 | — | — | — | — | — |
| 2024-10-24 | $15.71 | $15.89 | $15.30 | $15.37 | 21,300 | — | — | — | — | — |
| 2024-10-23 | $15.66 | $15.87 | $15.32 | $15.76 | 33,600 | — | — | — | — | — |
| 2024-10-22 | $15.50 | $16.00 | $15.31 | $15.80 | 28,300 | — | — | — | — | — |
| 2024-10-21 | $15.84 | $15.93 | $15.50 | $15.50 | 20,300 | — | — | — | — | — |
| 2024-10-18 | $16.21 | $16.25 | $15.82 | $16.00 | 38,300 | — | — | — | — | — |
| 2024-10-17 | $16.12 | $17.02 | $15.85 | $16.17 | 83,200 | — | — | — | — | — |
| 2024-10-16 | $16.02 | $16.13 | $15.63 | $16.05 | 91,400 | — | — | — | — | — |
| 2024-10-15 | $15.55 | $16.20 | $15.45 | $15.74 | 71,100 | — | — | — | — | — |
| 2024-10-14 | $15.65 | $15.80 | $15.49 | $15.50 | 51,800 | — | — | — | — | — |
| 2024-10-11 | $15.50 | $15.64 | $15.31 | $15.64 | 83,700 | — | — | — | — | — |
| 2024-10-10 | $15.66 | $15.77 | $15.37 | $15.58 | 83,900 | — | — | — | — | — |
| 2024-10-09 | $16.00 | $16.20 | $15.45 | $15.67 | 106,700 | — | — | — | — | — |
| 2024-10-08 | $15.56 | $16.35 | $15.50 | $15.99 | 176,600 | — | — | — | — | — |
| 2024-10-07 | $14.77 | $15.48 | $14.71 | $15.27 | 66,600 | — | — | — | — | — |
| 2024-10-04 | $15.06 | $15.06 | $14.67 | $14.76 | 53,300 | — | — | — | — | — |
| 2024-10-03 | $15.28 | $15.29 | $14.80 | $14.88 | 87,000 | — | — | — | — | — |
| 2024-10-02 | $15.45 | $15.91 | $15.36 | $15.40 | 94,800 | — | — | — | — | — |
| 2024-10-01 | $15.56 | $15.66 | $15.11 | $15.45 | 175,400 | — | — | — | — | — |
| 2024-09-30 | $15.55 | $16.01 | $15.42 | $15.66 | 105,400 | — | — | — | — | — |
| 2024-09-27 | $15.33 | $16.09 | $15.16 | $15.52 | 55,400 | — | — | — | — | — |
| 2024-09-26 | $15.57 | $15.89 | $15.31 | $15.33 | 83,900 | — | — | — | — | — |
| 2024-09-25 | $15.59 | $15.59 | $15.15 | $15.42 | 135,500 | — | — | — | — | — |
| 2024-09-24 | $15.63 | $15.90 | $15.42 | $15.50 | 104,200 | — | — | — | — | — |
| 2024-09-23 | $16.34 | $16.50 | $15.62 | $15.67 | 119,800 | — | — | — | — | — |
| 2024-09-20 | $17.39 | $17.39 | $16.23 | $16.28 | 302,000 | — | — | — | — | — |
| 2024-09-19 | $17.22 | $17.60 | $16.77 | $17.49 | 56,200 | — | — | — | — | — |
| 2024-09-18 | $17.13 | $17.48 | $16.99 | $16.99 | 72,200 | — | — | — | — | — |
| 2024-09-17 | $17.66 | $17.79 | $17.09 | $17.22 | 83,800 | — | — | — | — | — |
| 2024-09-16 | $16.43 | $17.74 | $16.35 | $17.43 | 187,200 | — | — | — | — | — |
| 2024-09-13 | $15.36 | $16.57 | $15.24 | $16.41 | 167,000 | — | — | — | — | — |
| 2024-09-12 | $14.96 | $15.35 | $14.51 | $15.08 | 173,700 | — | — | — | — | — |
| 2024-09-11 | $15.50 | $15.63 | $14.98 | $15.00 | 110,300 | — | — | — | — | — |
| 2024-09-10 | $15.18 | $15.29 | $15.00 | $15.18 | 72,700 | — | — | — | — | — |
| 2024-09-09 | $15.24 | $15.73 | $15.01 | $15.20 | 126,300 | — | — | — | — | — |
| 2024-09-06 | $16.09 | $16.34 | $15.05 | $15.06 | 119,300 | — | — | — | — | — |
| 2024-09-05 | $15.98 | $16.09 | $15.67 | $16.04 | 78,000 | — | — | — | — | — |
| 2024-09-04 | $16.17 | $16.30 | $15.56 | $16.04 | 117,500 | — | — | — | — | — |
| 2024-09-03 | $14.65 | $16.49 | $14.65 | $15.95 | 290,300 | — | — | — | — | — |
| 2024-08-30 | $14.06 | $14.67 | $13.95 | $14.56 | 146,300 | — | — | — | — | — |
| 2024-08-29 | $14.09 | $14.24 | $13.90 | $13.91 | 61,500 | — | — | — | — | — |
| 2024-08-28 | $14.21 | $14.21 | $13.69 | $13.96 | 81,100 | — | — | — | — | — |
| 2024-08-27 | $14.29 | $14.34 | $13.78 | $14.19 | 96,300 | — | — | — | — | — |
| 2024-08-26 | $13.49 | $14.08 | $13.34 | $13.93 | 120,900 | — | — | — | — | — |
| 2024-08-23 | $13.92 | $14.35 | $12.93 | $13.34 | 281,800 | — | — | — | — | — |
| 2024-08-22 | $13.00 | $13.08 | $12.68 | $12.99 | 34,700 | — | — | — | — | — |
| 2024-08-21 | $13.00 | $13.22 | $12.82 | $13.05 | 54,300 | — | — | — | — | — |
| 2024-08-20 | $12.94 | $13.14 | $12.55 | $12.91 | 79,500 | — | — | — | — | — |
| 2024-08-19 | $13.08 | $13.08 | $12.54 | $12.95 | 68,100 | — | — | — | — | — |
| 2024-08-16 | $12.38 | $12.56 | $12.08 | $12.46 | 40,300 | — | — | — | — | — |
| 2024-08-15 | $11.53 | $12.41 | $11.47 | $12.40 | 49,800 | — | — | — | — | — |
| 2024-08-14 | $11.27 | $11.60 | $11.16 | $11.29 | 47,100 | — | — | — | — | — |
| 2024-08-13 | $11.24 | $11.62 | $11.01 | $11.30 | 56,200 | — | — | — | — | — |
| 2024-08-12 | $11.48 | $11.72 | $10.80 | $11.25 | 85,500 | — | — | — | — | — |
| 2024-08-09 | $11.41 | $11.46 | $10.99 | $11.04 | 74,500 | — | — | — | — | — |
| 2024-08-08 | $12.00 | $12.00 | $11.31 | $11.44 | 86,300 | — | — | — | — | — |
| 2024-08-07 | $12.10 | $12.10 | $11.41 | $11.46 | 114,300 | — | — | — | — | — |
| 2024-08-06 | $12.65 | $13.87 | $11.64 | $11.87 | 292,200 | — | — | — | — | — |
| 2024-08-05 | $13.67 | $13.88 | $12.39 | $12.44 | 112,200 | — | — | — | — | — |
| 2024-08-02 | $14.21 | $14.37 | $13.82 | $14.23 | 48,500 | — | — | — | — | — |
| 2024-08-01 | $14.60 | $14.96 | $14.50 | $14.57 | 65,100 | — | — | — | — | — |
| 2024-07-31 | $14.23 | $14.69 | $13.62 | $14.51 | 122,600 | — | — | — | — | — |
| 2024-07-30 | $14.43 | $14.50 | $13.87 | $14.28 | 86,200 | — | — | — | — | — |
| 2024-07-29 | $13.83 | $14.39 | $13.69 | $14.30 | 61,400 | — | — | — | — | — |
| 2024-07-26 | $13.53 | $13.79 | $13.26 | $13.73 | 25,100 | — | — | — | — | — |
| 2024-07-25 | $13.44 | $13.77 | $13.24 | $13.43 | 36,000 | — | — | — | — | — |
| 2024-07-24 | $13.99 | $14.48 | $13.15 | $13.45 | 112,300 | — | — | — | — | — |
| 2024-07-23 | $13.34 | $14.37 | $13.14 | $14.25 | 120,900 | — | — | — | — | — |
| 2024-07-22 | $12.86 | $13.56 | $12.76 | $13.49 | 60,800 | — | — | — | — | — |
| 2024-07-19 | $13.01 | $13.02 | $12.84 | $12.88 | 49,800 | — | — | — | — | — |
| 2024-07-18 | $13.80 | $13.86 | $12.96 | $12.98 | 186,100 | — | — | — | — | — |
| 2024-07-17 | $14.20 | $14.47 | $13.54 | $13.91 | 78,200 | — | — | — | — | — |
| 2024-07-16 | $13.76 | $14.50 | $13.76 | $14.41 | 194,400 | — | — | — | — | — |
| 2024-07-15 | $13.50 | $14.01 | $13.14 | $13.86 | 171,000 | — | — | — | — | — |
| 2024-07-12 | $13.38 | $13.60 | $12.80 | $13.29 | 53,300 | — | — | — | — | — |
| 2024-07-11 | $13.22 | $13.40 | $13.00 | $13.25 | 79,500 | — | — | — | — | — |
| 2024-07-10 | $12.99 | $13.11 | $12.84 | $12.97 | 95,400 | — | — | — | — | — |
| 2024-07-09 | $13.47 | $13.56 | $12.90 | $13.02 | 185,100 | — | — | — | — | — |
| 2024-07-08 | $12.92 | $14.32 | $12.92 | $13.61 | 137,000 | — | — | — | — | — |
| 2024-07-05 | $13.23 | $13.87 | $12.61 | $12.89 | 221,800 | — | — | — | — | — |
| 2024-07-03 | $13.55 | $13.85 | $12.94 | $13.44 | 81,600 | — | — | — | — | — |
| 2024-07-02 | $13.78 | $14.30 | $13.33 | $13.56 | 173,900 | — | — | — | — | — |
| 2024-07-01 | $13.97 | $14.52 | $13.70 | $13.74 | 239,300 | — | — | — | — | — |
| 2024-06-28 | $14.04 | $14.78 | $13.75 | $14.17 | 823,800 | — | — | — | — | — |
| 2024-06-27 | $14.54 | $14.91 | $13.91 | $14.06 | 267,500 | — | — | — | — | — |
| 2024-06-26 | $15.02 | $15.30 | $14.53 | $14.62 | 161,700 | — | — | — | — | — |
| 2024-06-25 | $15.42 | $15.85 | $15.06 | $15.09 | 75,200 | — | — | — | — | — |
| 2024-06-24 | $15.11 | $16.00 | $14.92 | $15.47 | 144,700 | — | — | — | — | — |
| 2024-06-21 | $14.53 | $15.68 | $14.53 | $15.14 | 836,100 | — | — | — | — | — |
| 2024-06-20 | $14.46 | $14.64 | $13.67 | $14.49 | 210,200 | — | — | — | — | — |
| 2024-06-18 | $14.14 | $14.68 | $13.85 | $14.57 | 109,600 | — | — | — | — | — |
| 2024-06-17 | $15.64 | $15.76 | $13.86 | $14.19 | 287,200 | — | — | — | — | — |
| 2024-06-14 | $16.44 | $16.65 | $15.65 | $15.70 | 194,000 | — | — | — | — | — |
| 2024-06-13 | $16.40 | $16.74 | $16.34 | $16.59 | 213,500 | — | — | — | — | — |
| 2024-06-12 | $16.53 | $16.72 | $16.25 | $16.52 | 342,100 | — | — | — | — | — |
| 2024-06-11 | $16.48 | $16.89 | $16.48 | $16.84 | 404,600 | — | — | — | — | — |
| 2024-06-10 | $17.28 | $17.39 | $16.48 | $16.59 | 276,900 | — | — | — | — | — |
| 2024-06-07 | $16.15 | $17.20 | $16.15 | $16.65 | 343,900 | — | — | — | — | — |
| 2024-06-06 | $16.74 | $16.74 | $16.09 | $16.24 | 407,200 | — | — | — | — | — |
| 2024-06-05 | $18.33 | $18.95 | $16.80 | $16.89 | 608,700 | — | — | — | — | — |
| 2024-06-04 | $18.45 | $18.63 | $16.98 | $17.21 | 465,500 | — | — | — | — | — |
| 2024-06-03 | $16.50 | $18.19 | $16.31 | $18.02 | 541,300 | — | — | — | — | — |
| 2024-05-31 | $15.97 | $16.50 | $15.25 | $16.25 | 544,100 | — | — | — | — | — |
| 2024-05-30 | $13.85 | $15.99 | $13.85 | $15.86 | 725,600 | — | — | — | — | — |
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.