Magnera Corp MAGN
-43.6%vs Day 1Spinoff of Berry Global Group Inc (BERY) · RMT · Spun Nov 5, 2024
Current Stats
Post-Spinoff Performance
| Timeline | |
| Spinoff date | November 5, 2024 |
| Days since spinoff | 692 days · 689 trading-day window |
| Structure | RMT |
| Parent | Berry Global Group Inc (BERY) |
| Day-1 reaction | |
| Day 1 open | $20.99 |
| Day 1 return (open→close) | +2.4% |
| Day 1 price (close) | $21.50 |
| Day 1 range | $20.20 – $22.72 +12.5% spread |
| Day 1 low held? | Breached after 1 session to -61.3% below |
| Price levels | |
| Post-spin low (closing) | $7.96 on Nov 19, 2025 · 379 days post-spin |
| Current price (Sep 25, 2026) | $12.13 |
| Returns | |
| Return vs Day 1 (close) | -43.6% |
| — range by day 1 entry theoretical bounds | -46.6% to -40.0% |
| Return vs post-spin low | +52.4% |
| First-quarter return (≈90d) | -13.9% |
| 1-year return | -60.1% |
| Annualized return (CAGR) | -26.2% |
| Versus benchmarks | |
| S&P 500 over same window | +37.1% |
| Annualized excess vs S&P | -44.4% |
| Risk & recovery | |
| Max drawdown | -65.4% |
| Days to recover Day 1 | 98 days |
| Shares & ownership | |
| Shares outstanding Jun 30, 2025 | 35,600,000 |
| Diluted average shares the EPS denominator | 35,600,000 |
| Free float | 30,351,598 85% of shares outstanding |
| Held by institutions | 101% insiders 1.2% |
| Share count trend Dec 2024 → Jun 2025 | +0.6% net issuance |
| Volume & liquidity | |
| Traded per day 20-session median | $4.33M |
| Normal volume baseline | 470,100 shares · now 0.78x |
| Day 1 volume | 10.0x normal · first week 8.3x |
| Decay | half in 5 sessions · normal by 18 |
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 | $11.97 | $12.22 | $11.87 | $12.13 | 384,600 | 30,351,598 | 1.08% | $432M | — | — |
| 2026-09-24 | $11.69 | $11.96 | $11.57 | $11.85 | 547,300 | 30,351,598 | 1.54% | $422M | — | — |
| 2026-09-23 | $12.04 | $12.04 | $11.82 | $11.82 | 211,800 | 30,351,598 | 0.59% | $421M | — | — |
| 2026-09-22 | $12.06 | $12.33 | $11.89 | $12.09 | 393,000 | 30,351,598 | 1.10% | $430M | — | — |
| 2026-09-21 | $11.46 | $11.86 | $11.46 | $11.83 | 419,200 | 30,351,598 | 1.18% | $421M | — | — |
| 2026-09-18 | $11.60 | $11.66 | $11.40 | $11.50 | 715,100 | 30,351,598 | 2.01% | $409M | — | — |
| 2026-09-17 | $11.93 | $11.97 | $11.67 | $11.70 | 216,600 | 30,351,598 | 0.61% | $417M | — | — |
| 2026-09-16 | $11.68 | $11.91 | $11.59 | $11.64 | 240,000 | 30,351,598 | 0.67% | $414M | — | — |
| 2026-09-15 | $11.34 | $11.62 | $11.24 | $11.60 | 375,300 | 30,351,598 | 1.05% | $413M | — | — |
| 2026-09-14 | $11.65 | $11.77 | $11.44 | $11.45 | 342,600 | 30,351,598 | 0.96% | $408M | — | — |
| 2026-09-11 | $11.81 | $11.91 | $11.57 | $11.70 | 446,700 | 30,351,598 | 1.25% | $417M | — | — |
| 2026-09-10 | $11.60 | $11.77 | $11.43 | $11.56 | 364,700 | 30,351,598 | 1.02% | $412M | — | — |
| 2026-09-09 | $11.78 | $11.83 | $11.40 | $11.61 | 359,400 | 30,351,598 | 1.01% | $413M | — | — |
| 2026-09-08 | $12.59 | $12.59 | $11.89 | $11.93 | 320,400 | 30,351,598 | 0.90% | $425M | — | — |
| 2026-09-04 | $12.30 | $12.58 | $12.24 | $12.54 | 343,500 | 30,351,598 | 0.96% | $446M | — | — |
| 2026-09-03 | $12.74 | $12.78 | $12.25 | $12.40 | 377,400 | 30,351,598 | 1.06% | $441M | — | — |
| 2026-09-02 | $12.38 | $12.96 | $12.38 | $12.58 | 369,000 | 30,351,598 | 1.04% | $448M | — | — |
| 2026-09-01 | $12.38 | $12.66 | $12.18 | $12.31 | 325,800 | 30,351,598 | 0.92% | $438M | — | — |
| 2026-08-31 | $12.29 | $12.71 | $12.09 | $12.56 | 450,600 | 30,351,598 | 1.27% | $447M | — | — |
| 2026-08-28 | $12.46 | $12.64 | $12.33 | $12.40 | 327,100 | 30,351,598 | 0.92% | $441M | — | — |
| 2026-08-27 | $12.27 | $12.93 | $12.20 | $12.33 | 362,600 | 30,351,598 | 1.02% | $439M | — | — |
| 2026-08-26 | $12.77 | $12.82 | $12.38 | $12.45 | 406,100 | 30,351,598 | 1.14% | $443M | — | — |
| 2026-08-25 | $12.42 | $12.76 | $12.20 | $12.74 | 305,200 | 30,351,598 | 0.86% | $454M | — | — |
| 2026-08-24 | $12.44 | $12.65 | $12.35 | $12.43 | 262,400 | 30,351,598 | 0.74% | $443M | — | — |
| 2026-08-21 | $12.11 | $12.40 | $11.98 | $12.34 | 530,000 | 30,351,598 | 1.49% | $439M | — | — |
| 2026-08-20 | $11.82 | $12.08 | $11.82 | $12.01 | 277,900 | 30,351,598 | 0.78% | $428M | — | — |
| 2026-08-19 | $12.41 | $12.67 | $11.93 | $12.03 | 340,200 | 30,351,598 | 0.96% | $428M | — | — |
| 2026-08-18 | $11.95 | $12.25 | $11.83 | $12.23 | 432,200 | 30,351,598 | 1.21% | $435M | — | — |
| 2026-08-17 | $12.33 | $12.55 | $11.93 | $12.00 | 439,300 | 30,351,598 | 1.23% | $427M | — | — |
| 2026-08-14 | $12.22 | $12.49 | $11.98 | $12.48 | 486,700 | 30,351,598 | 1.37% | $444M | — | — |
| 2026-08-13 | $12.55 | $12.57 | $12.09 | $12.17 | 389,600 | — | 1.09% | $433M | — | — |
| 2026-08-12 | $12.54 | $12.78 | $12.34 | $12.44 | 279,800 | — | 0.79% | $443M | — | — |
| 2026-08-11 | $12.95 | $13.26 | $12.38 | $12.46 | 672,200 | — | 1.89% | $444M | — | — |
| 2026-08-10 | $12.76 | $13.10 | $12.65 | $13.10 | 619,800 | — | 1.74% | $466M | — | — |
| 2026-08-07 | $12.07 | $13.07 | $11.69 | $12.91 | 1,202,000 | — | 3.38% | $460M | — | — |
| 2026-08-06 | $12.55 | $13.18 | $12.06 | $12.53 | 1,692,100 | — | 4.75% | $446M | — | — |
| 2026-08-05 | $13.60 | $13.78 | $13.29 | $13.54 | 324,600 | — | 0.91% | $482M | — | — |
| 2026-08-04 | $13.70 | $13.84 | $13.63 | $13.69 | 246,100 | — | 0.69% | $487M | — | — |
| 2026-08-03 | $13.42 | $13.76 | $13.42 | $13.73 | 408,600 | — | 1.15% | $489M | — | — |
| 2026-07-31 | $13.24 | $13.28 | $12.81 | $13.25 | 386,900 | — | 1.09% | $472M | — | — |
| 2026-07-30 | $13.83 | $13.83 | $13.26 | $13.33 | 241,500 | — | 0.68% | $475M | — | — |
| 2026-07-29 | $13.81 | $14.05 | $13.58 | $13.84 | 284,100 | — | 0.80% | $493M | — | — |
| 2026-07-28 | $13.82 | $14.32 | $13.82 | $14.00 | 499,100 | — | 1.40% | $498M | — | — |
| 2026-07-27 | $13.84 | $14.00 | $13.66 | $13.75 | 380,500 | — | 1.07% | $490M | — | — |
| 2026-07-24 | $13.27 | $13.83 | $13.06 | $13.71 | 269,700 | — | 0.76% | $488M | — | — |
| 2026-07-23 | $13.35 | $13.59 | $13.03 | $13.26 | 325,000 | — | 0.91% | $472M | — | — |
| 2026-07-22 | $13.39 | $13.77 | $13.27 | $13.60 | 287,700 | — | 0.81% | $484M | — | — |
| 2026-07-21 | $13.38 | $13.58 | $13.05 | $13.37 | 370,000 | — | 1.04% | $476M | — | — |
| 2026-07-20 | $13.58 | $13.60 | $13.18 | $13.50 | 323,900 | — | 0.91% | $481M | — | — |
| 2026-07-17 | $13.93 | $14.69 | $13.50 | $13.61 | 321,200 | — | 0.90% | $485M | — | — |
| 2026-07-16 | $13.60 | $14.33 | $13.57 | $14.02 | 583,500 | — | 1.64% | $499M | — | — |
| 2026-07-15 | $12.94 | $13.90 | $12.79 | $13.50 | 1,196,000 | — | 3.36% | $481M | — | — |
| 2026-07-14 | $13.02 | $13.02 | $12.56 | $12.56 | 571,700 | — | 1.61% | $447M | — | — |
| 2026-07-13 | $12.92 | $13.27 | $12.87 | $12.99 | 388,700 | — | 1.09% | $462M | — | — |
| 2026-07-10 | $12.52 | $12.99 | $12.52 | $12.90 | 250,100 | — | 0.70% | $459M | — | — |
| 2026-07-09 | $12.51 | $12.72 | $12.31 | $12.60 | 318,600 | — | 0.89% | $449M | — | — |
| 2026-07-08 | $12.44 | $12.57 | $12.10 | $12.41 | 337,000 | — | 0.95% | $442M | — | — |
| 2026-07-07 | $12.85 | $12.98 | $12.55 | $12.59 | 264,700 | — | 0.74% | $448M | — | — |
| 2026-07-06 | $12.59 | $13.05 | $12.33 | $12.69 | 339,800 | — | 0.95% | $452M | — | — |
| 2026-07-02 | $12.02 | $12.93 | $12.02 | $12.58 | 322,000 | — | 0.90% | $448M | — | — |
| 2026-07-01 | $11.73 | $12.03 | $11.51 | $11.94 | 286,800 | — | 0.81% | $425M | — | — |
| 2026-06-30 | $11.85 | $11.94 | $11.40 | $11.75 | 317,300 | — | 0.89% | $418M | — | — |
| 2026-06-29 | $12.65 | $12.65 | $11.66 | $11.85 | 330,400 | — | 0.93% | $422M | — | — |
| 2026-06-26 | $12.41 | $12.62 | $12.29 | $12.52 | 816,800 | — | 2.29% | $446M | — | — |
| 2026-06-25 | $12.54 | $12.89 | $12.40 | $12.42 | 282,700 | — | 0.79% | $442M | — | — |
| 2026-06-24 | $12.09 | $12.69 | $12.04 | $12.50 | 356,800 | — | 1.00% | $445M | — | — |
| 2026-06-23 | $11.99 | $12.24 | $11.98 | $12.05 | 548,500 | — | 1.54% | $429M | — | — |
| 2026-06-22 | $12.18 | $12.27 | $12.02 | $12.02 | 237,300 | — | 0.67% | $428M | — | — |
| 2026-06-18 | $11.88 | $12.27 | $11.88 | $12.19 | 372,400 | — | 1.05% | $434M | — | — |
| 2026-06-17 | $12.27 | $12.65 | $11.70 | $12.03 | 301,200 | — | 0.85% | $428M | — | — |
| 2026-06-16 | $12.84 | $12.86 | $11.99 | $12.24 | 290,700 | — | 0.82% | $436M | — | — |
| 2026-06-15 | $12.88 | $13.00 | $12.61 | $12.63 | 642,000 | — | 1.80% | $450M | — | — |
| 2026-06-12 | $12.45 | $12.84 | $12.31 | $12.63 | 381,400 | — | 1.07% | $450M | — | — |
| 2026-06-11 | $12.07 | $12.52 | $12.00 | $12.28 | 300,800 | — | 0.84% | $437M | — | — |
| 2026-06-10 | $11.73 | $12.11 | $11.68 | $12.00 | 323,400 | — | 0.91% | $427M | — | — |
| 2026-06-09 | $11.26 | $11.85 | $11.26 | $11.70 | 283,100 | — | 0.80% | $417M | — | — |
| 2026-06-08 | $11.14 | $11.40 | $11.06 | $11.18 | 324,700 | — | 0.91% | $398M | — | — |
| 2026-06-05 | $11.40 | $11.45 | $11.08 | $11.22 | 319,500 | — | 0.90% | $399M | — | — |
| 2026-06-04 | $11.47 | $11.67 | $11.27 | $11.46 | 266,400 | — | 0.75% | $408M | — | — |
| 2026-06-03 | $11.50 | $11.60 | $11.28 | $11.34 | 297,300 | — | 0.84% | $404M | — | — |
| 2026-06-02 | $11.70 | $11.91 | $11.47 | $11.57 | 401,500 | — | 1.13% | $412M | — | — |
| 2026-06-01 | $11.06 | $11.56 | $10.70 | $11.56 | 632,100 | — | 1.78% | $412M | — | — |
| 2026-05-29 | $11.28 | $11.45 | $11.19 | $11.37 | 218,900 | — | 0.61% | $405M | — | — |
| 2026-05-28 | $11.20 | $11.49 | $11.00 | $11.38 | 248,900 | — | 0.70% | $405M | — | — |
| 2026-05-27 | $10.91 | $11.20 | $10.80 | $11.16 | 313,500 | — | 0.88% | $397M | — | — |
| 2026-05-26 | $10.61 | $10.87 | $10.45 | $10.75 | 248,500 | — | 0.70% | $383M | — | — |
| 2026-05-22 | $10.69 | $10.78 | $10.41 | $10.46 | 199,900 | — | 0.56% | $372M | — | — |
| 2026-05-21 | $10.33 | $10.74 | $10.16 | $10.56 | 309,700 | — | 0.87% | $376M | — | — |
| 2026-05-20 | $10.29 | $10.53 | $10.20 | $10.45 | 371,200 | — | 1.04% | $372M | — | — |
| 2026-05-19 | $10.28 | $10.43 | $10.06 | $10.36 | 399,400 | — | 1.12% | $369M | — | — |
| 2026-05-18 | $9.91 | $10.45 | $9.84 | $10.30 | 486,800 | — | 1.37% | $367M | — | — |
| 2026-05-15 | $10.36 | $10.56 | $9.71 | $9.94 | 522,700 | — | 1.47% | $354M | — | — |
| 2026-05-14 | $10.67 | $10.78 | $10.47 | $10.57 | 346,600 | — | 0.97% | $376M | — | — |
| 2026-05-13 | $10.92 | $11.17 | $10.20 | $10.47 | 507,600 | — | 1.43% | $373M | — | — |
| 2026-05-12 | $11.41 | $11.41 | $10.83 | $10.95 | 556,500 | — | 1.56% | $390M | — | — |
| 2026-05-11 | $12.18 | $12.18 | $11.38 | $11.41 | 478,500 | — | 1.34% | $406M | — | — |
| 2026-05-08 | $12.20 | $12.88 | $11.80 | $12.08 | 695,700 | — | 1.95% | $430M | — | — |
| 2026-05-07 | $11.16 | $12.92 | $10.63 | $11.75 | 1,225,600 | — | 3.44% | $418M | — | — |
| 2026-05-06 | $10.24 | $11.21 | $10.24 | $11.07 | 379,700 | — | 1.07% | $394M | — | — |
| 2026-05-05 | $10.03 | $10.25 | $9.88 | $10.12 | 250,400 | — | 0.70% | $360M | — | — |
| 2026-05-04 | $10.11 | $10.34 | $9.82 | $10.00 | 291,600 | — | 0.82% | $356M | — | — |
| 2026-05-01 | $10.08 | $10.46 | $10.08 | $10.22 | 312,600 | — | 0.88% | $364M | — | — |
| 2026-04-30 | $9.77 | $10.01 | $9.77 | $9.98 | 355,500 | — | 1.00% | $355M | — | — |
| 2026-04-29 | $10.33 | $10.33 | $9.74 | $9.87 | 409,900 | — | 1.15% | $351M | — | — |
| 2026-04-28 | $10.33 | $10.52 | $10.20 | $10.47 | 210,400 | — | 0.59% | $373M | — | — |
| 2026-04-27 | $10.39 | $10.53 | $10.25 | $10.35 | 304,100 | — | 0.85% | $368M | — | — |
| 2026-04-24 | $10.37 | $10.55 | $10.21 | $10.45 | 305,500 | — | 0.86% | $372M | — | — |
| 2026-04-23 | $10.33 | $10.46 | $10.21 | $10.37 | 268,900 | — | 0.76% | $369M | — | — |
| 2026-04-22 | $10.78 | $10.89 | $10.33 | $10.33 | 383,900 | — | 1.08% | $368M | — | — |
| 2026-04-21 | $11.19 | $11.32 | $10.62 | $10.62 | 243,300 | — | 0.68% | $378M | — | — |
| 2026-04-20 | $10.76 | $11.44 | $10.70 | $11.08 | 322,300 | — | 0.91% | $394M | — | — |
| 2026-04-17 | $10.65 | $11.17 | $10.53 | $10.81 | 433,100 | — | 1.22% | $385M | — | — |
| 2026-04-16 | $10.60 | $10.60 | $10.26 | $10.37 | 472,900 | — | 1.33% | $369M | — | — |
| 2026-04-15 | $10.69 | $10.73 | $10.49 | $10.60 | 272,000 | — | 0.76% | $377M | — | — |
| 2026-04-14 | $10.25 | $10.75 | $10.14 | $10.70 | 505,300 | — | 1.42% | $381M | — | — |
| 2026-04-13 | $9.85 | $10.22 | $9.76 | $10.17 | 318,600 | — | 0.89% | $362M | — | — |
| 2026-04-10 | $10.02 | $10.27 | $9.87 | $9.96 | 261,600 | — | 0.73% | $355M | — | — |
| 2026-04-09 | $9.78 | $10.20 | $9.73 | $9.99 | 367,300 | — | 1.03% | $356M | — | — |
| 2026-04-08 | $10.07 | $10.25 | $9.87 | $9.91 | 424,300 | — | 1.19% | $353M | — | — |
| 2026-04-07 | $9.07 | $9.34 | $8.94 | $9.32 | 386,400 | — | 1.09% | $332M | — | — |
| 2026-04-06 | $8.95 | $9.40 | $8.81 | $9.25 | 343,000 | — | 0.96% | $329M | — | — |
| 2026-04-02 | $9.23 | $9.44 | $8.86 | $9.00 | 366,600 | — | 1.03% | $320M | — | — |
| 2026-04-01 | $9.71 | $9.71 | $9.43 | $9.48 | 520,400 | — | 1.46% | $337M | — | — |
| 2026-03-31 | $9.13 | $9.52 | $9.11 | $9.51 | 485,100 | — | 1.36% | $339M | — | — |
| 2026-03-30 | $9.01 | $9.23 | $8.77 | $8.96 | 557,500 | — | 1.57% | $319M | — | — |
| 2026-03-27 | $8.99 | $9.04 | $8.71 | $8.89 | 443,300 | — | 1.25% | $316M | — | — |
| 2026-03-26 | $9.18 | $9.48 | $9.00 | $9.07 | 663,700 | — | 1.86% | $323M | — | — |
| 2026-03-25 | $9.16 | $9.48 | $9.10 | $9.35 | 468,800 | — | 1.32% | $333M | — | — |
| 2026-03-24 | $8.86 | $9.17 | $8.82 | $9.04 | 527,500 | — | 1.48% | $322M | — | — |
| 2026-03-23 | $9.52 | $9.67 | $8.95 | $9.05 | 973,500 | — | 2.73% | $322M | — | — |
| 2026-03-20 | $9.66 | $9.90 | $9.22 | $9.37 | 1,625,900 | — | 4.57% | $334M | — | — |
| 2026-03-19 | $10.54 | $10.54 | $10.12 | $10.25 | 478,200 | — | 1.34% | $365M | — | — |
| 2026-03-18 | $10.74 | $10.89 | $10.46 | $10.69 | 516,800 | — | 1.45% | $381M | — | — |
| 2026-03-17 | $11.00 | $11.25 | $10.75 | $10.85 | 866,200 | — | 2.43% | $386M | — | — |
| 2026-03-16 | $10.88 | $11.04 | $10.72 | $10.84 | 540,300 | — | 1.52% | $386M | — | — |
| 2026-03-13 | $11.19 | $11.34 | $10.86 | $10.92 | 270,900 | — | 0.76% | $389M | — | — |
| 2026-03-12 | $11.16 | $11.31 | $10.95 | $11.07 | 463,800 | — | 1.30% | $394M | — | — |
| 2026-03-11 | $11.29 | $11.39 | $11.03 | $11.35 | 349,100 | — | 0.98% | $404M | — | — |
| 2026-03-10 | $11.50 | $11.73 | $11.26 | $11.46 | 486,800 | — | 1.37% | $408M | — | — |
| 2026-03-09 | $11.57 | $11.71 | $10.90 | $11.54 | 898,300 | — | 2.52% | $411M | — | — |
| 2026-03-06 | $11.93 | $11.96 | $11.62 | $11.85 | 331,600 | — | 0.93% | $422M | — | — |
| 2026-03-05 | $12.00 | $12.54 | $12.00 | $12.39 | 464,700 | — | 1.31% | $441M | — | — |
| 2026-03-04 | $12.21 | $12.38 | $11.83 | $12.25 | 367,800 | — | 1.03% | $436M | — | — |
| 2026-03-03 | $12.15 | $12.15 | $11.56 | $12.03 | 361,700 | — | 1.02% | $428M | — | — |
| 2026-03-02 | $12.76 | $12.92 | $12.54 | $12.61 | 269,700 | — | 0.76% | $449M | — | — |
| 2026-02-27 | $12.96 | $13.16 | $12.80 | $12.95 | 283,600 | — | 0.80% | $461M | — | — |
| 2026-02-26 | $13.26 | $13.26 | $12.83 | $13.21 | 311,900 | — | 0.88% | $470M | — | — |
| 2026-02-25 | $13.11 | $13.18 | $12.62 | $13.17 | 296,600 | — | 0.83% | $469M | — | — |
| 2026-02-24 | $13.16 | $13.25 | $12.84 | $13.03 | 486,700 | — | 1.37% | $464M | — | — |
| 2026-02-23 | $13.51 | $13.59 | $12.92 | $13.12 | 344,100 | — | 0.97% | $467M | — | — |
| 2026-02-20 | $13.90 | $13.95 | $13.49 | $13.76 | 397,400 | — | 1.12% | $490M | — | — |
| 2026-02-19 | $13.80 | $13.99 | $13.68 | $13.88 | 441,900 | — | 1.24% | $494M | — | — |
| 2026-02-18 | $13.65 | $14.28 | $13.65 | $14.06 | 393,600 | — | 1.11% | $501M | — | — |
| 2026-02-17 | $13.61 | $13.95 | $13.45 | $13.77 | 580,800 | — | 1.63% | $490M | — | — |
| 2026-02-13 | $13.50 | $14.00 | $13.18 | $13.82 | 429,800 | — | 1.21% | $492M | — | — |
| 2026-02-12 | $14.64 | $14.68 | $13.47 | $13.59 | 321,500 | — | 0.90% | $484M | — | — |
| 2026-02-11 | $14.70 | $14.81 | $14.46 | $14.62 | 394,600 | — | 1.11% | $520M | — | — |
| 2026-02-10 | $14.78 | $15.11 | $14.60 | $14.60 | 411,400 | — | 1.16% | $520M | — | — |
| 2026-02-09 | $14.75 | $14.75 | $14.09 | $14.58 | 605,500 | — | 1.70% | $519M | — | — |
| 2026-02-06 | $15.11 | $15.41 | $14.57 | $14.86 | 727,900 | — | 2.04% | $529M | — | — |
| 2026-02-05 | $14.19 | $15.29 | $13.56 | $14.96 | 917,800 | — | 2.58% | $533M | — | — |
| 2026-02-04 | $13.73 | $14.52 | $13.68 | $14.20 | 709,100 | — | 1.99% | $506M | — | — |
| 2026-02-03 | $13.04 | $13.85 | $13.02 | $13.50 | 312,600 | — | 0.88% | $481M | — | — |
| 2026-02-02 | $13.07 | $13.65 | $13.07 | $13.37 | 604,300 | — | 1.70% | $476M | — | — |
| 2026-01-30 | $12.88 | $13.21 | $12.65 | $13.07 | 535,700 | — | 1.50% | $465M | — | — |
| 2026-01-29 | $13.20 | $13.32 | $12.78 | $13.25 | 473,700 | — | 1.33% | $472M | — | — |
| 2026-01-28 | $13.66 | $13.98 | $13.18 | $13.21 | 283,700 | — | 0.80% | $470M | — | — |
| 2026-01-27 | $13.62 | $13.75 | $13.32 | $13.70 | 402,900 | — | 1.13% | $488M | — | — |
| 2026-01-26 | $14.16 | $14.26 | $13.76 | $13.78 | 465,700 | — | 1.31% | $491M | — | — |
| 2026-01-23 | $14.07 | $14.25 | $13.84 | $14.06 | 538,400 | — | 1.51% | $501M | — | — |
| 2026-01-22 | $13.85 | $14.41 | $13.85 | $14.06 | 409,500 | — | 1.15% | $501M | — | — |
| 2026-01-21 | $13.60 | $13.91 | $13.46 | $13.73 | 393,400 | — | 1.11% | $489M | — | — |
| 2026-01-20 | $13.74 | $13.74 | $13.22 | $13.46 | 423,500 | — | 1.19% | $479M | — | — |
| 2026-01-16 | $14.99 | $15.00 | $14.06 | $14.10 | 758,900 | — | 2.13% | $502M | — | — |
| 2026-01-15 | $15.01 | $15.19 | $14.84 | $15.09 | 620,300 | — | 1.74% | $537M | — | — |
| 2026-01-14 | $14.59 | $15.15 | $14.59 | $15.02 | 256,000 | — | 0.72% | $535M | — | — |
| 2026-01-13 | $14.72 | $14.75 | $14.43 | $14.60 | 295,700 | — | 0.83% | $520M | — | — |
| 2026-01-12 | $14.66 | $14.77 | $14.38 | $14.73 | 332,500 | — | 0.93% | $524M | — | — |
| 2026-01-09 | $14.68 | $14.75 | $14.24 | $14.68 | 381,500 | — | 1.07% | $523M | — | — |
| 2026-01-08 | $14.24 | $14.74 | $14.03 | $14.54 | 655,600 | — | 1.84% | $518M | — | — |
| 2026-01-07 | $14.92 | $14.99 | $14.04 | $14.34 | 684,900 | — | 1.92% | $511M | — | — |
| 2026-01-06 | $14.40 | $15.35 | $14.40 | $15.26 | 784,300 | — | 2.20% | $543M | — | — |
| 2026-01-05 | $14.15 | $14.59 | $13.96 | $14.56 | 548,400 | — | 1.54% | $518M | — | — |
| 2026-01-02 | $15.25 | $15.25 | $14.25 | $14.27 | 465,100 | — | 1.31% | $508M | — | — |
| 2025-12-31 | $15.22 | $15.36 | $15.01 | $15.14 | 558,700 | — | 1.57% | $539M | — | — |
| 2025-12-30 | $15.09 | $15.19 | $14.84 | $15.17 | 403,800 | — | 1.13% | $540M | — | — |
| 2025-12-29 | $15.01 | $15.17 | $14.52 | $15.03 | 465,600 | — | 1.31% | $535M | — | — |
| 2025-12-26 | $15.01 | $15.11 | $14.87 | $15.08 | 551,700 | — | 1.55% | $537M | — | — |
| 2025-12-24 | $14.76 | $15.52 | $14.68 | $15.03 | 324,900 | — | 0.91% | $535M | — | — |
| 2025-12-23 | $14.47 | $14.62 | $14.29 | $14.58 | 396,200 | — | 1.11% | $519M | — | — |
| 2025-12-22 | $14.91 | $15.09 | $14.51 | $14.55 | 463,800 | — | 1.30% | $518M | — | — |
| 2025-12-19 | $14.95 | $15.20 | $14.87 | $14.93 | 875,100 | — | 2.46% | $532M | — | — |
| 2025-12-18 | $14.88 | $15.13 | $14.79 | $14.89 | 694,100 | — | 1.95% | $530M | — | — |
| 2025-12-17 | $14.63 | $14.95 | $14.58 | $14.72 | 932,200 | — | 2.62% | $524M | — | — |
| 2025-12-16 | $14.71 | $14.90 | $14.56 | $14.64 | 1,021,600 | — | 2.87% | $521M | — | — |
| 2025-12-15 | $15.08 | $15.08 | $14.60 | $14.62 | 830,000 | — | 2.33% | $520M | — | — |
| 2025-12-12 | $14.99 | $15.09 | $14.70 | $14.84 | 829,400 | — | 2.33% | $528M | — | — |
| 2025-12-11 | $14.90 | $15.25 | $14.85 | $14.95 | 885,200 | — | 2.49% | $532M | — | — |
| 2025-12-10 | $13.58 | $14.89 | $13.58 | $14.80 | 1,337,600 | — | 3.76% | $527M | — | — |
| 2025-12-09 | $14.06 | $14.23 | $13.63 | $13.66 | 638,500 | — | 1.79% | $486M | — | — |
| 2025-12-08 | $14.16 | $14.34 | $13.89 | $14.06 | 518,300 | — | 1.46% | $501M | — | — |
| 2025-12-05 | $13.96 | $14.24 | $13.84 | $14.13 | 923,400 | — | 2.59% | $503M | — | — |
| 2025-12-04 | $13.96 | $14.18 | $13.74 | $13.94 | 641,900 | — | 1.80% | $496M | — | — |
| 2025-12-03 | $14.28 | $14.51 | $13.85 | $13.98 | 849,800 | — | 2.39% | $498M | — | — |
| 2025-12-02 | $14.45 | $14.51 | $14.17 | $14.20 | 1,026,900 | — | 2.88% | $506M | — | — |
| 2025-12-01 | $13.97 | $14.85 | $13.95 | $14.54 | 1,170,100 | — | 3.29% | $518M | — | — |
| 2025-11-28 | $13.81 | $14.40 | $13.60 | $14.16 | 592,900 | — | 1.67% | $504M | — | — |
| 2025-11-26 | $13.38 | $14.25 | $13.38 | $13.78 | 1,247,500 | — | 3.50% | $491M | — | — |
| 2025-11-25 | $13.39 | $13.84 | $13.25 | $13.50 | 2,814,000 | — | 7.90% | $481M | — | — |
| 2025-11-24 | $12.14 | $13.65 | $12.02 | $13.47 | 3,719,600 | — | 10.45% | $480M | — | — |
| 2025-11-21 | $10.39 | $11.65 | $10.33 | $11.54 | 3,349,100 | — | 9.41% | $411M | — | — |
| 2025-11-20 | $11.00 | $12.50 | $10.00 | $10.18 | 9,417,900 | — | 26.45% | $362M | — | — |
| 2025-11-19 | $8.05 | $8.24 | $7.82 | $7.96 | 1,409,200 | — | 3.96% | $283M | — | — |
| 2025-11-18 | $8.06 | $8.22 | $7.99 | $8.05 | 1,442,700 | — | 4.05% | $287M | — | — |
| 2025-11-17 | $8.62 | $8.65 | $8.01 | $8.16 | 641,800 | — | 1.80% | $290M | — | — |
| 2025-11-14 | $8.87 | $8.98 | $8.64 | $8.75 | 570,000 | — | 1.60% | $312M | — | — |
| 2025-11-13 | $9.37 | $9.54 | $8.98 | $9.08 | 748,400 | — | 2.10% | $323M | — | — |
| 2025-11-12 | $8.84 | $9.47 | $8.80 | $9.44 | 697,700 | — | 1.96% | $336M | — | — |
| 2025-11-11 | $9.12 | $9.12 | $8.86 | $8.90 | 784,300 | — | 2.20% | $317M | — | — |
| 2025-11-10 | $9.08 | $9.10 | $8.79 | $9.00 | 846,300 | — | 2.38% | $320M | — | — |
| 2025-11-07 | $8.68 | $8.93 | $8.52 | $8.89 | 483,300 | — | 1.36% | $316M | — | — |
| 2025-11-06 | $8.55 | $8.77 | $8.42 | $8.70 | 662,700 | — | 1.86% | $310M | — | — |
| 2025-11-05 | $8.53 | $8.66 | $8.44 | $8.57 | 448,000 | — | 1.26% | $305M | — | — |
| 2025-11-04 | $8.61 | $8.71 | $8.43 | $8.53 | 574,400 | — | 1.61% | $304M | — | — |
| 2025-11-03 | $9.08 | $9.08 | $8.66 | $8.82 | 530,000 | — | 1.49% | $314M | — | — |
| 2025-10-31 | $8.50 | $9.11 | $8.40 | $9.09 | 556,800 | — | 1.56% | $324M | — | — |
| 2025-10-30 | $8.52 | $8.70 | $8.40 | $8.56 | 494,100 | — | 1.39% | $305M | — | — |
| 2025-10-29 | $9.05 | $9.13 | $8.52 | $8.60 | 510,200 | — | 1.43% | $306M | — | — |
| 2025-10-28 | $9.11 | $9.25 | $9.05 | $9.12 | 502,800 | — | 1.41% | $325M | — | — |
| 2025-10-27 | $9.50 | $9.55 | $9.09 | $9.23 | 442,100 | — | 1.24% | $329M | — | — |
| 2025-10-24 | $9.47 | $9.60 | $9.37 | $9.53 | 394,500 | — | 1.11% | $339M | — | — |
| 2025-10-23 | $9.49 | $9.64 | $9.23 | $9.37 | 497,800 | — | 1.40% | $334M | — | — |
| 2025-10-22 | $9.75 | $10.00 | $9.44 | $9.44 | 607,600 | — | 1.71% | $336M | — | — |
| 2025-10-21 | $9.64 | $9.97 | $9.63 | $9.91 | 505,000 | — | 1.42% | $353M | — | — |
| 2025-10-20 | $9.13 | $9.80 | $9.12 | $9.65 | 669,800 | — | 1.88% | $344M | — | — |
| 2025-10-17 | $9.23 | $9.36 | $8.93 | $9.10 | 777,100 | — | 2.18% | $324M | — | — |
| 2025-10-16 | $9.49 | $9.69 | $9.27 | $9.30 | 1,406,500 | — | 3.95% | $331M | — | — |
| 2025-10-15 | $10.62 | $10.62 | $9.32 | $9.44 | 1,770,400 | — | 4.97% | $336M | — | — |
| 2025-10-14 | $10.11 | $10.73 | $10.00 | $10.52 | 660,900 | — | 1.86% | $375M | — | — |
| 2025-10-13 | $9.99 | $10.28 | $9.94 | $10.21 | 779,900 | — | 2.19% | $363M | — | — |
| 2025-10-10 | $10.38 | $10.60 | $9.91 | $9.94 | 1,083,500 | — | 3.04% | $354M | — | — |
| 2025-10-09 | $10.98 | $10.98 | $10.33 | $10.40 | 1,158,400 | — | 3.25% | $370M | — | — |
| 2025-10-08 | $11.73 | $11.78 | $10.96 | $11.00 | 1,121,400 | — | 3.15% | $392M | — | — |
| 2025-10-07 | $11.96 | $12.15 | $11.69 | $11.69 | 968,000 | — | 2.72% | $416M | — | — |
| 2025-10-06 | $11.95 | $11.95 | $11.58 | $11.85 | 916,800 | — | 2.58% | $422M | — | — |
| 2025-10-03 | $11.54 | $11.92 | $11.45 | $11.72 | 788,700 | — | 2.22% | $417M | — | — |
| 2025-10-02 | $11.38 | $11.54 | $11.10 | $11.41 | 851,700 | — | 2.39% | $406M | — | — |
| 2025-10-01 | $11.72 | $11.93 | $11.45 | $11.53 | 525,100 | — | 1.47% | $410M | — | — |
| 2025-09-30 | $11.08 | $11.73 | $11.02 | $11.72 | 775,200 | — | 2.18% | $417M | — | — |
| 2025-09-29 | $11.16 | $11.36 | $10.97 | $11.21 | 603,800 | — | 1.70% | $399M | — | — |
| 2025-09-26 | $10.53 | $11.14 | $10.47 | $11.03 | 639,600 | — | 1.80% | $393M | — | — |
| 2025-09-25 | $10.57 | $10.62 | $10.33 | $10.45 | 603,600 | — | 1.70% | $372M | — | — |
| 2025-09-24 | $11.09 | $11.38 | $10.65 | $10.66 | 630,200 | — | 1.77% | $379M | — | — |
| 2025-09-23 | $11.34 | $11.53 | $10.97 | $11.01 | 510,200 | — | 1.43% | $392M | — | — |
| 2025-09-22 | $11.15 | $11.30 | $10.95 | $11.19 | 482,300 | — | 1.35% | $398M | — | — |
| 2025-09-19 | $11.48 | $11.48 | $11.15 | $11.16 | 851,400 | — | 2.39% | $397M | — | — |
| 2025-09-18 | $11.44 | $11.64 | $11.25 | $11.45 | 518,000 | — | 1.46% | $408M | — | — |
| 2025-09-17 | $11.10 | $12.03 | $11.01 | $11.38 | 661,500 | — | 1.86% | $405M | — | — |
| 2025-09-16 | $10.94 | $11.11 | $10.84 | $11.02 | 458,600 | — | 1.29% | $392M | — | — |
| 2025-09-15 | $10.95 | $11.11 | $10.86 | $10.97 | 681,200 | — | 1.91% | $391M | — | — |
| 2025-09-12 | $11.61 | $11.61 | $10.91 | $11.04 | 813,700 | — | 2.29% | $393M | — | — |
| 2025-09-11 | $11.30 | $11.67 | $11.26 | $11.62 | 585,200 | — | 1.64% | $414M | — | — |
| 2025-09-10 | $11.74 | $11.80 | $11.29 | $11.35 | 642,700 | — | 1.81% | $404M | — | — |
| 2025-09-09 | $11.68 | $11.73 | $11.54 | $11.70 | 438,600 | — | 1.23% | $417M | — | — |
| 2025-09-08 | $12.04 | $12.04 | $11.62 | $11.79 | 481,700 | — | 1.35% | $420M | — | — |
| 2025-09-05 | $12.06 | $12.45 | $11.94 | $12.01 | 756,000 | — | 2.12% | $428M | — | — |
| 2025-09-04 | $11.55 | $11.98 | $11.46 | $11.94 | 975,200 | — | 2.74% | $425M | — | — |
| 2025-09-03 | $12.00 | $12.07 | $11.55 | $11.61 | 1,518,700 | — | 4.27% | $413M | — | — |
| 2025-09-02 | $12.21 | $12.32 | $12.05 | $12.14 | 544,200 | — | 1.53% | $432M | — | — |
| 2025-08-29 | $12.36 | $12.48 | $12.28 | $12.40 | 856,200 | — | 2.41% | $441M | — | — |
| 2025-08-28 | $12.59 | $12.65 | $12.20 | $12.32 | 519,100 | — | 1.46% | $439M | — | — |
| 2025-08-27 | $12.59 | $12.90 | $12.39 | $12.46 | 486,700 | — | 1.37% | $444M | — | — |
| 2025-08-26 | $12.78 | $12.90 | $12.67 | $12.75 | 230,700 | — | 0.65% | $454M | — | — |
| 2025-08-25 | $13.20 | $13.20 | $12.79 | $12.82 | 240,500 | — | 0.68% | $456M | — | — |
| 2025-08-22 | $12.56 | $13.38 | $12.56 | $13.30 | 607,000 | — | 1.71% | $473M | — | — |
| 2025-08-21 | $12.46 | $12.62 | $12.35 | $12.48 | 333,800 | — | 0.94% | $444M | — | — |
| 2025-08-20 | $13.13 | $13.18 | $12.65 | $12.66 | 281,000 | — | 0.79% | $451M | — | — |
| 2025-08-19 | $12.99 | $13.26 | $12.88 | $12.98 | 226,900 | — | 0.64% | $462M | — | — |
| 2025-08-18 | $13.12 | $13.23 | $12.82 | $12.94 | 319,800 | — | 0.90% | $461M | — | — |
| 2025-08-15 | $13.51 | $13.51 | $13.04 | $13.07 | 335,000 | — | 0.94% | $465M | — | — |
| 2025-08-14 | $13.20 | $13.48 | $13.03 | $13.40 | 322,400 | — | 0.91% | $477M | — | — |
| 2025-08-13 | $13.50 | $13.88 | $13.42 | $13.68 | 521,500 | — | 1.46% | $487M | — | — |
| 2025-08-12 | $12.89 | $13.56 | $12.78 | $13.48 | 625,400 | — | 1.76% | $480M | — | — |
| 2025-08-11 | $12.79 | $12.91 | $12.32 | $12.85 | 438,600 | — | 1.23% | $457M | — | — |
| 2025-08-08 | $12.39 | $12.89 | $12.21 | $12.71 | 879,300 | — | 2.47% | $452M | — | — |
| 2025-08-07 | $11.93 | $12.50 | $11.79 | $12.47 | 743,100 | — | 2.09% | $444M | — | — |
| 2025-08-06 | $11.52 | $11.66 | $10.39 | $11.49 | 1,822,700 | — | 5.12% | $409M | — | — |
| 2025-08-05 | $12.01 | $12.46 | $12.01 | $12.16 | 1,065,100 | — | 2.99% | $433M | — | — |
| 2025-08-04 | $11.88 | $12.06 | $11.80 | $11.88 | 392,700 | — | 1.10% | $423M | — | — |
| 2025-08-01 | $12.25 | $12.27 | $11.65 | $11.86 | 560,400 | — | 1.57% | $422M | — | — |
| 2025-07-31 | $12.29 | $12.56 | $12.14 | $12.45 | 554,600 | — | 1.56% | $443M | — | — |
| 2025-07-30 | $13.31 | $13.40 | $12.53 | $12.57 | 367,500 | — | 1.03% | $447M | — | — |
| 2025-07-29 | $13.46 | $13.60 | $13.17 | $13.30 | 751,000 | — | 2.11% | $473M | — | — |
| 2025-07-28 | $13.45 | $13.52 | $13.21 | $13.40 | 291,200 | — | 0.82% | $477M | — | — |
| 2025-07-25 | $13.53 | $13.53 | $13.18 | $13.44 | 1,857,100 | — | 5.22% | $478M | — | — |
| 2025-07-24 | $13.55 | $13.64 | $13.30 | $13.45 | 428,700 | — | 1.20% | $479M | — | — |
| 2025-07-23 | $13.87 | $14.01 | $13.68 | $13.73 | 554,300 | — | 1.56% | $489M | — | — |
| 2025-07-22 | $13.00 | $13.66 | $13.00 | $13.55 | 1,158,300 | — | 3.25% | $482M | — | — |
| 2025-07-21 | $13.08 | $13.23 | $12.93 | $12.98 | 427,000 | — | 1.20% | $462M | — | — |
| 2025-07-18 | $13.77 | $13.77 | $12.91 | $12.96 | 548,100 | — | 1.54% | $461M | — | — |
| 2025-07-17 | $13.14 | $13.65 | $13.02 | $13.56 | 816,300 | — | 2.29% | $483M | — | — |
| 2025-07-16 | $12.74 | $13.15 | $12.47 | $13.00 | 2,133,200 | — | 5.99% | $463M | — | — |
| 2025-07-15 | $12.85 | $13.01 | $12.58 | $12.60 | 358,900 | — | 1.01% | $449M | — | — |
| 2025-07-14 | $13.08 | $13.19 | $12.87 | $12.90 | 369,000 | — | 1.04% | $459M | — | — |
| 2025-07-11 | $13.71 | $13.71 | $13.07 | $13.20 | 291,000 | — | 0.82% | $470M | — | — |
| 2025-07-10 | $13.64 | $14.16 | $13.52 | $13.72 | 494,400 | — | 1.39% | $488M | — | — |
| 2025-07-09 | $13.62 | $13.83 | $13.42 | $13.56 | 368,800 | — | 1.04% | $483M | — | — |
| 2025-07-08 | $13.18 | $13.82 | $13.01 | $13.62 | 559,400 | — | 1.57% | $485M | — | — |
| 2025-07-07 | $13.09 | $13.35 | $12.89 | $13.18 | 691,200 | — | 1.94% | $469M | — | — |
| 2025-07-03 | $13.14 | $13.24 | $12.88 | $13.18 | 397,100 | — | 1.12% | $469M | — | — |
| 2025-07-02 | $12.84 | $13.31 | $12.77 | $13.07 | 510,700 | — | 1.43% | $465M | — | — |
| 2025-07-01 | $11.91 | $13.10 | $11.91 | $12.76 | 835,800 | — | 2.35% | $454M | — | — |
| 2025-06-30 | $12.65 | $12.65 | $11.93 | $12.08 | 592,500 | — | 1.66% | $430M | — | — |
| 2025-06-27 | $12.75 | $12.81 | $12.30 | $12.61 | 5,697,300 | — | 16.00% | $449M | — | — |
| 2025-06-26 | $12.27 | $12.93 | $12.20 | $12.69 | 636,400 | — | 1.79% | $452M | — | — |
| 2025-06-25 | $12.60 | $12.60 | $12.09 | $12.22 | 742,000 | — | 2.08% | $435M | — | — |
| 2025-06-24 | $12.34 | $12.72 | $12.27 | $12.50 | 1,147,500 | — | 3.22% | $445M | — | — |
| 2025-06-23 | $12.25 | $12.28 | $11.89 | $12.22 | 840,900 | — | 2.36% | $435M | — | — |
| 2025-06-20 | $13.01 | $13.07 | $12.44 | $12.44 | 783,600 | — | 2.20% | $443M | — | — |
| 2025-06-18 | $12.71 | $13.00 | $12.52 | $12.56 | 869,500 | — | 2.44% | $447M | — | — |
| 2025-06-17 | $13.02 | $13.20 | $12.75 | $12.75 | 1,186,100 | — | 3.33% | $454M | — | — |
| 2025-06-16 | $13.02 | $13.29 | $12.92 | $13.21 | 609,300 | — | 1.71% | $470M | — | — |
| 2025-06-13 | $13.75 | $13.76 | $12.78 | $12.85 | 822,800 | — | 2.31% | $457M | — | — |
| 2025-06-12 | $13.90 | $14.18 | $13.86 | $13.89 | 944,000 | — | 2.65% | $494M | — | — |
| 2025-06-11 | $14.37 | $14.63 | $14.07 | $14.12 | 1,388,200 | — | 3.90% | $503M | — | — |
| 2025-06-10 | $13.45 | $14.51 | $13.45 | $14.22 | 2,088,600 | — | 5.87% | $506M | — | — |
| 2025-06-09 | $13.44 | $13.62 | $13.12 | $13.41 | 401,500 | — | 1.13% | $477M | — | — |
| 2025-06-06 | $13.23 | $13.37 | $12.97 | $13.24 | 310,100 | — | 0.87% | $471M | — | — |
| 2025-06-05 | $12.33 | $13.14 | $12.31 | $13.04 | 535,100 | — | 1.50% | $464M | — | — |
| 2025-06-04 | $12.36 | $12.53 | $12.22 | $12.25 | 252,200 | — | 0.71% | $436M | — | — |
| 2025-06-03 | $12.15 | $12.71 | $12.00 | $12.41 | 519,000 | — | 1.46% | $442M | — | — |
| 2025-06-02 | $12.28 | $12.67 | $11.89 | $12.17 | 531,200 | — | 1.49% | $433M | — | — |
| 2025-05-30 | $11.68 | $12.40 | $11.59 | $12.02 | 713,400 | — | 2.00% | $428M | — | — |
| 2025-05-29 | $11.76 | $11.92 | $11.43 | $11.81 | 448,100 | — | 1.26% | $420M | — | — |
| 2025-05-28 | $12.06 | $12.09 | $11.55 | $11.56 | 440,500 | — | 1.24% | $412M | — | — |
| 2025-05-27 | $12.20 | $12.39 | $12.01 | $12.11 | 492,400 | — | 1.38% | $431M | — | — |
| 2025-05-23 | $11.62 | $12.03 | $11.58 | $11.94 | 1,095,100 | — | 3.08% | $425M | — | — |
| 2025-05-22 | $11.94 | $12.07 | $11.77 | $11.87 | 475,200 | — | 1.33% | $423M | — | — |
| 2025-05-21 | $12.57 | $12.73 | $12.04 | $12.04 | 651,400 | — | 1.83% | $429M | — | — |
| 2025-05-20 | $12.27 | $12.95 | $12.25 | $12.78 | 564,800 | — | 1.59% | $455M | — | — |
| 2025-05-19 | $12.40 | $12.84 | $12.32 | $12.37 | 618,000 | — | 1.74% | $440M | — | — |
| 2025-05-16 | $13.41 | $13.48 | $12.85 | $13.09 | 718,000 | — | 2.02% | $466M | — | — |
| 2025-05-15 | $13.83 | $13.89 | $12.90 | $13.55 | 885,000 | — | 2.49% | $482M | — | — |
| 2025-05-14 | $14.39 | $14.53 | $13.94 | $14.09 | 756,700 | — | 2.13% | $502M | — | — |
| 2025-05-13 | $15.00 | $15.64 | $14.77 | $15.05 | 907,800 | — | 2.55% | $536M | — | — |
| 2025-05-12 | $15.22 | $15.39 | $14.59 | $14.75 | 842,400 | — | 2.37% | $525M | — | — |
| 2025-05-09 | $13.73 | $14.49 | $13.39 | $14.12 | 1,075,800 | — | 3.02% | $503M | — | — |
| 2025-05-08 | $12.40 | $13.88 | $12.40 | $13.76 | 2,348,100 | — | 6.60% | $490M | — | — |
| 2025-05-07 | $12.40 | $13.87 | $12.20 | $12.43 | 2,343,300 | — | 6.58% | $443M | — | — |
| 2025-05-06 | $14.95 | $15.27 | $14.81 | $15.17 | 399,300 | — | 1.12% | $540M | — | — |
| 2025-05-05 | $15.10 | $15.41 | $15.03 | $15.13 | 282,400 | — | 0.79% | $539M | — | — |
| 2025-05-02 | $14.79 | $15.35 | $14.65 | $15.28 | 324,400 | — | 0.91% | $544M | — | — |
| 2025-05-01 | $14.67 | $14.98 | $14.46 | $14.58 | 210,100 | — | 0.59% | $519M | — | — |
| 2025-04-30 | $14.46 | $14.75 | $14.00 | $14.67 | 333,300 | — | 0.94% | $522M | — | — |
| 2025-04-29 | $14.56 | $15.09 | $14.40 | $14.75 | 521,200 | — | 1.46% | $525M | — | — |
| 2025-04-28 | $14.31 | $14.79 | $14.31 | $14.65 | 280,600 | — | 0.79% | $522M | — | — |
| 2025-04-25 | $14.26 | $14.74 | $14.21 | $14.38 | 272,900 | — | 0.77% | $512M | — | — |
| 2025-04-24 | $13.73 | $14.61 | $13.51 | $14.47 | 297,800 | — | 0.84% | $515M | — | — |
| 2025-04-23 | $14.36 | $14.77 | $13.45 | $13.53 | 866,400 | — | 2.43% | $482M | — | — |
| 2025-04-22 | $13.55 | $13.78 | $13.12 | $13.59 | 493,900 | — | 1.39% | $484M | — | — |
| 2025-04-21 | $14.46 | $14.46 | $13.07 | $13.26 | 822,400 | — | 2.31% | $472M | — | — |
| 2025-04-17 | $15.05 | $15.31 | $14.49 | $14.54 | 488,100 | — | 1.37% | $518M | — | — |
| 2025-04-16 | $14.86 | $15.39 | $14.78 | $15.08 | 208,900 | — | 0.59% | $537M | — | — |
| 2025-04-15 | $15.30 | $15.50 | $15.00 | $15.16 | 176,200 | — | 0.49% | $540M | — | — |
| 2025-04-14 | $15.38 | $15.60 | $14.97 | $15.26 | 234,900 | — | 0.66% | $543M | — | — |
| 2025-04-11 | $15.01 | $15.23 | $14.30 | $15.04 | 466,200 | — | 1.31% | $535M | — | — |
| 2025-04-10 | $15.82 | $15.82 | $14.69 | $15.10 | 488,700 | — | 1.37% | $538M | — | — |
| 2025-04-09 | $13.31 | $16.44 | $13.11 | $16.21 | 932,700 | — | 2.62% | $577M | — | — |
| 2025-04-08 | $15.06 | $15.14 | $13.32 | $13.50 | 870,500 | — | 2.45% | $481M | — | — |
| 2025-04-07 | $14.12 | $15.47 | $13.71 | $14.63 | 934,000 | — | 2.62% | $521M | — | — |
| 2025-04-04 | $16.43 | $16.43 | $14.90 | $14.96 | 932,600 | — | 2.62% | $533M | — | — |
| 2025-04-03 | $17.82 | $18.01 | $16.85 | $17.07 | 1,048,800 | — | 2.95% | $608M | — | — |
| 2025-04-02 | $17.93 | $18.61 | $17.93 | $18.53 | 266,700 | — | 0.75% | $660M | — | — |
| 2025-04-01 | $18.16 | $18.38 | $17.80 | $18.17 | 293,700 | — | 0.83% | $647M | — | — |
| 2025-03-31 | $18.00 | $18.40 | $17.82 | $18.16 | 540,000 | — | 1.52% | $646M | — | — |
| 2025-03-28 | $18.94 | $19.08 | $18.23 | $18.28 | 304,400 | — | 0.86% | $647M | — | — |
| 2025-03-27 | $18.73 | $19.21 | $18.56 | $19.02 | 265,200 | — | 0.75% | $673M | — | — |
| 2025-03-26 | $18.76 | $18.83 | $18.48 | $18.67 | 384,800 | — | 1.09% | $661M | — | — |
| 2025-03-25 | $19.04 | $19.09 | $18.60 | $18.70 | 354,300 | — | 1.00% | $662M | — | — |
| 2025-03-24 | $18.80 | $19.15 | $18.65 | $19.06 | 306,200 | — | 0.86% | $675M | — | — |
| 2025-03-21 | $18.80 | $18.98 | $18.51 | $18.60 | 494,000 | — | 1.40% | $658M | — | — |
| 2025-03-20 | $19.12 | $19.30 | $18.91 | $19.04 | 270,200 | — | 0.76% | $674M | — | — |
| 2025-03-19 | $18.94 | $19.67 | $18.94 | $19.19 | 334,600 | — | 0.95% | $679M | — | — |
| 2025-03-18 | $19.29 | $19.41 | $19.02 | $19.31 | 205,900 | — | 0.58% | $684M | — | — |
| 2025-03-17 | $19.25 | $19.77 | $19.25 | $19.35 | 291,400 | — | 0.82% | $685M | — | — |
| 2025-03-14 | $18.62 | $19.34 | $18.55 | $19.17 | 474,000 | — | 1.34% | $679M | — | — |
| 2025-03-13 | $19.68 | $19.92 | $18.60 | $18.62 | 559,500 | — | 1.58% | $659M | — | — |
| 2025-03-12 | $20.03 | $20.03 | $19.31 | $19.69 | 278,900 | — | 0.79% | $697M | — | — |
| 2025-03-11 | $19.02 | $19.89 | $18.70 | $19.84 | 398,600 | — | 1.13% | $702M | — | — |
| 2025-03-10 | $19.84 | $20.14 | $19.12 | $19.25 | 607,100 | — | 1.71% | $681M | — | — |
| 2025-03-07 | $19.81 | $20.40 | $19.56 | $20.11 | 385,100 | — | 1.09% | $712M | — | — |
| 2025-03-06 | $19.91 | $20.38 | $19.66 | $19.82 | 347,300 | — | 0.98% | $702M | — | — |
| 2025-03-05 | $19.50 | $20.10 | $19.29 | $20.05 | 384,700 | — | 1.09% | $710M | — | — |
| 2025-03-04 | $19.22 | $19.80 | $18.86 | $19.46 | 537,100 | — | 1.52% | $689M | — | — |
| 2025-03-03 | $20.56 | $20.89 | $19.55 | $19.72 | 584,700 | — | 1.65% | $698M | — | — |
| 2025-02-28 | $20.20 | $21.55 | $20.02 | $20.61 | 624,300 | — | 1.76% | $730M | — | — |
| 2025-02-27 | $20.47 | $20.85 | $20.13 | $20.28 | 562,900 | — | 1.59% | $718M | — | — |
| 2025-02-26 | $20.46 | $21.17 | $20.29 | $20.53 | 591,700 | — | 1.67% | $727M | — | — |
| 2025-02-25 | $20.82 | $21.15 | $19.70 | $20.37 | 590,900 | — | 1.67% | $721M | — | — |
| 2025-02-24 | $21.60 | $21.77 | $20.91 | $20.98 | 375,300 | — | 1.06% | $743M | — | — |
| 2025-02-21 | $21.84 | $22.00 | $21.08 | $21.44 | 377,900 | — | 1.07% | $759M | — | — |
| 2025-02-20 | $22.50 | $22.51 | $21.65 | $21.76 | 478,500 | — | 1.35% | $770M | — | — |
| 2025-02-19 | $22.60 | $22.89 | $22.25 | $22.49 | 583,300 | — | 1.65% | $796M | — | — |
| 2025-02-18 | $22.98 | $23.18 | $22.33 | $22.49 | 581,000 | — | 1.64% | $796M | — | — |
| 2025-02-14 | $23.09 | $23.16 | $21.98 | $22.51 | 497,200 | — | 1.40% | $797M | — | — |
| 2025-02-13 | $23.09 | $23.09 | $22.46 | $22.99 | 765,000 | — | 2.16% | $814M | — | — |
| 2025-02-12 | $21.31 | $23.19 | $20.93 | $22.81 | 1,304,000 | — | 3.68% | $807M | — | — |
| 2025-02-11 | $20.32 | $21.97 | $20.32 | $21.57 | 957,900 | — | 2.71% | $764M | — | — |
| 2025-02-10 | $20.13 | $20.72 | $19.70 | $20.56 | 458,000 | — | 1.29% | $728M | — | — |
| 2025-02-07 | $20.47 | $20.50 | $19.83 | $20.13 | 748,700 | — | 2.11% | $713M | — | — |
| 2025-02-06 | $17.98 | $21.30 | $17.98 | $20.25 | 1,166,400 | — | 3.29% | $717M | — | — |
| 2025-02-05 | $19.49 | $20.14 | $19.20 | $19.59 | 672,200 | — | 1.90% | $693M | — | — |
| 2025-02-04 | $18.61 | $19.32 | $18.61 | $19.25 | 672,700 | — | 1.90% | $681M | — | — |
| 2025-02-03 | $18.37 | $18.70 | $18.05 | $18.51 | 379,800 | — | 1.07% | $655M | — | — |
| 2025-01-31 | $18.68 | $19.06 | $18.33 | $18.66 | 413,100 | — | 1.17% | $661M | — | — |
| 2025-01-30 | $18.79 | $19.39 | $18.57 | $18.68 | 527,700 | — | 1.49% | $661M | — | — |
| 2025-01-29 | $18.39 | $18.96 | $18.05 | $18.79 | 334,000 | — | 0.94% | $665M | — | — |
| 2025-01-28 | $17.60 | $18.47 | $17.52 | $18.45 | 343,300 | — | 0.97% | $653M | — | — |
| 2025-01-27 | $17.89 | $18.24 | $17.55 | $17.68 | 719,900 | — | 2.03% | $626M | — | — |
| 2025-01-24 | $17.51 | $17.98 | $16.92 | $17.90 | 619,600 | — | 1.75% | $634M | — | — |
| 2025-01-23 | $18.02 | $18.53 | $16.75 | $17.20 | 753,900 | — | 2.13% | $609M | — | — |
| 2025-01-22 | $17.85 | $17.95 | $17.52 | $17.56 | 308,700 | — | 0.87% | $622M | — | — |
| 2025-01-21 | $18.18 | $18.52 | $17.79 | $17.86 | 356,200 | — | 1.01% | $632M | — | — |
| 2025-01-17 | $18.00 | $18.37 | $17.69 | $18.07 | 367,500 | — | 1.04% | $640M | — | — |
| 2025-01-16 | $17.87 | $18.06 | $17.61 | $17.91 | 216,500 | — | 0.61% | $634M | — | — |
| 2025-01-15 | $18.43 | $18.58 | $17.53 | $17.83 | 314,200 | — | 0.89% | $631M | — | — |
| 2025-01-14 | $18.34 | $18.52 | $17.96 | $17.98 | 219,500 | — | 0.62% | $636M | — | — |
| 2025-01-13 | $18.37 | $18.37 | $17.95 | $18.12 | 267,700 | — | 0.76% | $641M | — | — |
| 2025-01-10 | $18.30 | $18.63 | $17.92 | $18.40 | 353,300 | — | 1.00% | $651M | — | — |
| 2025-01-08 | $18.35 | $18.78 | $17.78 | $18.69 | 742,700 | — | 2.10% | $662M | — | — |
| 2025-01-07 | $18.90 | $19.23 | $18.51 | $18.63 | 250,800 | — | 0.71% | $660M | — | — |
| 2025-01-06 | $18.94 | $19.44 | $18.75 | $18.81 | 287,700 | — | 0.81% | $666M | — | — |
| 2025-01-03 | $18.14 | $18.79 | $18.09 | $18.72 | 360,900 | — | 1.02% | $663M | — | — |
| 2025-01-02 | $18.14 | $18.51 | $17.91 | $18.03 | 237,400 | — | 0.67% | $638M | — | — |
| 2024-12-31 | $17.98 | $18.17 | $17.50 | $18.17 | 625,300 | — | 1.77% | $643M | — | — |
| 2024-12-30 | $18.16 | $18.16 | $17.54 | $17.88 | 402,500 | — | — | — | — | — |
| 2024-12-27 | $18.01 | $18.41 | $17.83 | $18.31 | 313,900 | — | — | — | — | — |
| 2024-12-26 | $18.43 | $18.84 | $18.12 | $18.19 | 174,800 | — | — | — | — | — |
| 2024-12-24 | $18.70 | $18.86 | $18.50 | $18.70 | 128,300 | — | — | — | — | — |
| 2024-12-23 | $18.00 | $18.63 | $17.70 | $18.61 | 543,300 | — | — | — | — | — |
| 2024-12-20 | $17.72 | $18.30 | $17.71 | $17.80 | 743,000 | — | — | — | — | — |
| 2024-12-19 | $17.99 | $18.56 | $17.77 | $17.95 | 754,200 | — | — | — | — | — |
| 2024-12-18 | $18.69 | $19.39 | $17.51 | $17.96 | 835,700 | — | — | — | — | — |
| 2024-12-17 | $18.56 | $18.95 | $18.56 | $18.78 | 584,400 | — | — | — | — | — |
| 2024-12-16 | $18.95 | $19.59 | $18.81 | $18.86 | 457,800 | — | — | — | — | — |
| 2024-12-13 | $19.04 | $19.16 | $18.77 | $19.01 | 351,000 | — | — | — | — | — |
| 2024-12-12 | $19.47 | $19.63 | $19.00 | $19.21 | 381,200 | — | — | — | — | — |
| 2024-12-11 | $19.47 | $20.62 | $19.05 | $19.76 | 555,100 | — | — | — | — | — |
| 2024-12-10 | $19.60 | $19.63 | $19.01 | $19.42 | 490,800 | — | — | — | — | — |
| 2024-12-09 | $19.90 | $20.02 | $19.30 | $19.51 | 649,300 | — | — | — | — | — |
| 2024-12-06 | $19.20 | $19.76 | $18.84 | $19.76 | 516,100 | — | — | — | — | — |
| 2024-12-05 | $19.51 | $19.55 | $18.25 | $19.00 | 794,600 | — | — | — | — | — |
| 2024-12-04 | $20.00 | $20.29 | $19.09 | $19.59 | 753,800 | — | — | — | — | — |
| 2024-12-03 | $20.00 | $20.01 | $19.50 | $20.00 | 529,100 | — | — | — | — | — |
| 2024-12-02 | $20.33 | $20.46 | $19.76 | $20.05 | 631,500 | — | — | — | — | — |
| 2024-11-29 | $20.49 | $21.13 | $20.46 | $20.48 | 624,300 | — | — | — | — | — |
| 2024-11-27 | $19.65 | $20.53 | $19.61 | $20.42 | 414,100 | — | — | — | — | — |
| 2024-11-26 | $20.38 | $20.38 | $19.19 | $19.56 | 1,017,800 | — | — | — | — | — |
| 2024-11-25 | $19.81 | $20.68 | $19.58 | $20.45 | 1,151,700 | — | — | — | — | — |
| 2024-11-22 | $19.50 | $20.39 | $19.19 | $19.73 | 1,545,500 | — | — | — | — | — |
| 2024-11-21 | $18.40 | $19.21 | $18.20 | $19.14 | 1,379,700 | — | — | — | — | — |
| 2024-11-20 | $17.93 | $18.68 | $17.41 | $18.45 | 573,500 | — | — | — | — | — |
| 2024-11-19 | $18.43 | $18.56 | $17.95 | $18.08 | 1,512,100 | — | — | — | — | — |
| 2024-11-18 | $18.47 | $18.55 | $18.03 | $18.38 | 2,709,500 | — | — | — | — | — |
| 2024-11-15 | $17.16 | $19.01 | $17.09 | $18.46 | 1,218,500 | — | — | — | — | — |
| 2024-11-14 | $18.25 | $18.40 | $17.13 | $17.20 | 1,450,100 | — | — | — | — | — |
| 2024-11-13 | $18.92 | $19.14 | $18.32 | $18.40 | 985,700 | — | — | — | — | — |
| 2024-11-12 | $19.40 | $19.69 | $18.31 | $18.91 | 1,203,700 | — | — | — | — | — |
| 2024-11-11 | $19.29 | $19.81 | $19.05 | $19.29 | 1,088,500 | — | — | — | — | — |
| 2024-11-08 | $18.28 | $19.39 | $18.28 | $19.25 | 2,207,400 | — | — | — | — | — |
| 2024-11-07 | $20.00 | $20.25 | $18.25 | $18.50 | 6,991,500 | — | — | — | — | — |
| 2024-11-06 | $21.91 | $22.63 | $19.74 | $20.00 | 4,597,700 | — | — | — | — | — |
| 2024-11-05 | $20.99 | $22.72 | $20.20 | $21.50 | 4,722,800 | — | — | — | — | — |
Close is split-adjusted to current shares. It is not dividend-adjusted: dividends are listed separately, so total return is (end price + dividends received − start price) ÷ start price, checkable by hand. Volume is as-traded.
Post Spin Analysis
⚠ Auto-generated profile — not editorially reviewed.
Identity and price performance are compiled automatically from our tracked universe. A reviewed in-depth profile is planned.