Masterbrand Inc MBC
-6.1%vs Day 1Spinoff of Beam Inc (BEAM) · Classic Spinoff · Spun Dec 15, 2022
Current Stats
Post-Spinoff Performance
| Timeline | |
| Spinoff date | December 15, 2022 |
| Days since spinoff | 1383 days · 1380 trading-day window |
| Structure | Classic Spinoff |
| §355(e) window closes statutory; a tax matters agreement may bar more, and for longer | December 15, 2024 |
| Parent | Beam Inc (BEAM) |
| Day-1 reaction | |
| Day 1 open | $8.21 |
| Day 1 return (open→close) | -6.2% |
| Day 1 price (close) | $7.70 |
| Day 1 range | $7.46 – $8.29 +11.1% spread |
| Day 1 low held? | Breached after 4 sessions to -16.0% below |
| Price levels | |
| Post-spin low (closing) | $6.55 on Sep 17, 2026 · 1372 days post-spin |
| Lowest traded | $6.27 on Sep 18, 2026 · 1373 days post-spin |
| Current price (Sep 25, 2026) | $7.23 |
| Returns | |
| Return vs Day 1 (close) | -6.1% |
| — range by day 1 entry theoretical bounds | -12.8% to -3.1% |
| Return vs post-spin low | +10.4% |
| First-quarter return (≈90d) | +7.7% |
| 1-year return | +90.5% |
| 3-year return | +51.3% |
| Annualized return (CAGR) | -1.7% |
| Versus benchmarks | |
| S&P 500 over same window | +109.4% |
| Annualized excess vs S&P | -23.3% |
| Risk & recovery | |
| Max drawdown | -65.9% |
| Days to recover Day 1 | 7 days |
| Shares & ownership | |
| Shares outstanding Jun 30, 2026 | 203,400,000 |
| Treasury shares repurchased and held · Mar 31, 2026 | 5,900,000 |
| Diluted average shares the EPS denominator | 153,600,000 |
| Free float | 175,166,649 86% of shares outstanding |
| Held by institutions | 110% insiders 1.6% |
| Share count trend Jun 2025 → Jun 2026 | +60.5% net issuance |
| Volume & liquidity | |
| Traded per day 20-session median | $22M |
| Normal volume baseline | 1,171,850 shares · now 2.37x |
| Day 1 volume | 21.9x normal · first week 15.0x |
| Decay | half in 4 sessions · normal by 12 |
Computed from split-adjusted closing prices. Returns are total return — (end price + dividends received − start price) ÷ start price — with no reinvestment assumed.
Price History
Closing price, split-adjusted, with volume below. No dividends have been paid, so price return and total return are the same. Source: Yahoo Finance. Data through Sep 26, 2026.
Raw daily price & volume data
| Date | Open | High | Low | Close | Volume | Float | Turnover | Market cap | Dividend | Split |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-09-25 | $7.13 | $7.39 | $7.06 | $7.23 | 2,001,200 | 175,166,649 | 0.98% | $1.47B | — | — |
| 2026-09-24 | $7.13 | $7.26 | $6.94 | $7.11 | 3,587,800 | 175,166,649 | 1.76% | $1.45B | — | — |
| 2026-09-23 | $6.95 | $7.37 | $6.95 | $7.21 | 3,602,100 | 175,166,649 | 1.77% | $1.47B | — | — |
| 2026-09-22 | $7.04 | $7.45 | $6.95 | $7.24 | 3,195,300 | 175,166,649 | 1.57% | $1.47B | — | — |
| 2026-09-21 | $6.72 | $6.97 | $6.57 | $6.82 | 3,900,900 | 175,166,649 | 1.92% | $1.39B | — | — |
| 2026-09-18 | $6.57 | $6.66 | $6.27 | $6.62 | 10,451,000 | 175,166,649 | 5.14% | $1.35B | — | — |
| 2026-09-17 | $6.84 | $6.91 | $6.40 | $6.55 | 4,971,200 | 175,166,649 | 2.44% | $1.33B | — | — |
| 2026-09-16 | $7.06 | $7.13 | $6.55 | $6.64 | 3,411,800 | 175,166,649 | 1.68% | $1.35B | — | — |
| 2026-09-15 | $7.10 | $7.10 | $6.84 | $6.99 | 3,610,900 | 175,166,649 | 1.78% | $1.42B | — | — |
| 2026-09-14 | $7.25 | $7.43 | $7.05 | $7.10 | 3,666,500 | 175,166,649 | 1.80% | $1.44B | — | — |
| 2026-09-11 | $7.58 | $7.58 | $7.33 | $7.43 | 1,912,200 | 175,166,649 | 0.94% | $1.51B | — | — |
| 2026-09-10 | $7.67 | $7.72 | $7.27 | $7.43 | 2,358,500 | 175,166,649 | 1.16% | $1.51B | — | — |
| 2026-09-09 | $8.12 | $8.18 | $7.79 | $7.80 | 1,542,800 | 175,166,649 | 0.76% | $1.59B | — | — |
| 2026-09-08 | $8.50 | $8.88 | $8.15 | $8.16 | 1,175,500 | 175,166,649 | 0.58% | $1.66B | — | — |
| 2026-09-04 | $8.13 | $8.67 | $8.12 | $8.51 | 1,564,100 | 175,166,649 | 0.77% | $1.73B | — | — |
| 2026-09-03 | $8.28 | $8.41 | $8.10 | $8.17 | 1,304,700 | 175,166,649 | 0.64% | $1.66B | — | — |
| 2026-09-02 | $7.99 | $8.32 | $7.98 | $8.16 | 2,883,200 | 175,166,649 | 1.42% | $1.66B | — | — |
| 2026-09-01 | $8.15 | $8.25 | $7.82 | $7.96 | 2,676,500 | 175,166,649 | 1.32% | $1.62B | — | — |
| 2026-08-31 | $8.47 | $8.47 | $8.20 | $8.25 | 2,465,400 | 175,166,649 | 1.21% | $1.68B | — | — |
| 2026-08-28 | $8.75 | $8.87 | $8.49 | $8.63 | 1,333,700 | 175,166,649 | 0.66% | $1.76B | — | — |
| 2026-08-27 | $8.77 | $8.92 | $8.64 | $8.66 | 1,263,400 | 175,166,649 | 0.62% | $1.76B | — | — |
| 2026-08-26 | $9.10 | $9.12 | $8.80 | $8.84 | 1,416,500 | 175,166,649 | 0.70% | $1.80B | — | — |
| 2026-08-25 | $9.38 | $9.44 | $8.90 | $9.05 | 1,381,500 | 175,166,649 | 0.68% | $1.84B | — | — |
| 2026-08-24 | $9.19 | $9.36 | $9.10 | $9.32 | 1,249,600 | 175,160,544 | 0.61% | $1.90B | — | — |
| 2026-08-21 | $9.17 | $9.23 | $9.02 | $9.11 | 1,506,500 | 175,160,544 | 0.74% | $1.85B | — | — |
| 2026-08-20 | $9.13 | $9.25 | $9.01 | $9.14 | 1,258,500 | 175,160,544 | 0.62% | $1.86B | — | — |
| 2026-08-19 | $8.97 | $9.54 | $8.95 | $9.38 | 2,669,900 | 175,160,544 | 1.31% | $1.91B | — | — |
| 2026-08-18 | $8.96 | $9.06 | $8.75 | $8.85 | 1,583,400 | 175,160,544 | 0.78% | $1.80B | — | — |
| 2026-08-17 | $9.07 | $9.14 | $8.84 | $8.99 | 1,446,800 | 175,160,544 | 0.71% | $1.83B | — | — |
| 2026-08-14 | $9.16 | $9.28 | $9.07 | $9.15 | 1,093,200 | 175,160,544 | 0.54% | $1.86B | — | — |
| 2026-08-13 | $9.35 | $9.54 | $9.19 | $9.29 | 1,068,700 | — | 0.53% | $1.89B | — | — |
| 2026-08-12 | $9.26 | $9.26 | $8.94 | $9.21 | 1,488,700 | — | 0.73% | $1.87B | — | — |
| 2026-08-11 | $9.01 | $9.33 | $8.87 | $9.22 | 1,174,200 | — | 0.58% | $1.88B | — | — |
| 2026-08-10 | $9.28 | $9.28 | $8.85 | $9.06 | 1,786,100 | — | 0.88% | $1.84B | — | — |
| 2026-08-07 | $9.12 | $9.48 | $8.96 | $9.37 | 2,244,800 | — | 1.10% | $1.91B | — | — |
| 2026-08-06 | $8.99 | $9.12 | $8.82 | $9.00 | 2,605,600 | — | 1.28% | $1.83B | — | — |
| 2026-08-05 | $8.86 | $9.31 | $8.60 | $9.14 | 2,427,700 | — | 1.19% | $1.86B | — | — |
| 2026-08-04 | $9.05 | $9.53 | $9.00 | $9.48 | 2,819,300 | — | 1.39% | $1.93B | — | — |
| 2026-08-03 | $8.47 | $9.02 | $8.47 | $8.92 | 1,916,700 | — | 0.94% | $1.81B | — | — |
| 2026-07-31 | $8.21 | $8.35 | $8.05 | $8.25 | 1,607,600 | — | 0.79% | $1.68B | — | — |
| 2026-07-30 | $8.62 | $8.68 | $7.96 | $8.15 | 3,518,900 | — | 1.73% | $1.66B | — | — |
| 2026-07-29 | $8.83 | $8.91 | $8.35 | $8.48 | 2,311,000 | — | 1.14% | $1.72B | — | — |
| 2026-07-28 | $8.83 | $9.20 | $8.83 | $9.02 | 1,690,000 | — | 0.83% | $1.83B | — | — |
| 2026-07-27 | $8.64 | $8.85 | $8.62 | $8.75 | 1,353,200 | — | 0.67% | $1.78B | — | — |
| 2026-07-24 | $8.38 | $8.72 | $8.37 | $8.50 | 1,372,500 | — | 0.67% | $1.73B | — | — |
| 2026-07-23 | $8.25 | $8.47 | $8.11 | $8.42 | 2,075,900 | — | 1.02% | $1.71B | — | — |
| 2026-07-22 | $8.25 | $8.56 | $8.25 | $8.40 | 1,341,700 | — | 0.66% | $1.71B | — | — |
| 2026-07-21 | $8.49 | $8.51 | $8.25 | $8.34 | 1,995,900 | — | 0.98% | $1.70B | — | — |
| 2026-07-20 | $8.72 | $8.73 | $8.48 | $8.49 | 2,040,600 | — | 1.00% | $1.73B | — | — |
| 2026-07-17 | $8.99 | $9.27 | $8.58 | $8.67 | 2,584,400 | — | 1.27% | $1.76B | — | — |
| 2026-07-16 | $8.90 | $9.26 | $8.87 | $9.15 | 1,810,500 | — | 0.89% | $1.86B | — | — |
| 2026-07-15 | $8.93 | $9.15 | $8.85 | $8.90 | 1,389,800 | — | 0.68% | $1.81B | — | — |
| 2026-07-14 | $9.03 | $9.20 | $8.82 | $8.92 | 1,145,300 | — | 0.56% | $1.81B | — | — |
| 2026-07-13 | $9.02 | $9.18 | $8.72 | $8.81 | 1,742,500 | — | 0.86% | $1.79B | — | — |
| 2026-07-10 | $9.00 | $9.35 | $8.98 | $9.08 | 1,245,400 | — | 0.61% | $1.85B | — | — |
| 2026-07-09 | $8.71 | $9.11 | $8.60 | $9.00 | 1,794,500 | — | 0.88% | $1.83B | — | — |
| 2026-07-08 | $8.84 | $8.94 | $8.47 | $8.65 | 2,897,700 | — | 1.42% | $1.76B | — | — |
| 2026-07-07 | $9.38 | $9.42 | $8.94 | $9.02 | 1,914,100 | — | 0.94% | $1.83B | — | — |
| 2026-07-06 | $9.86 | $9.86 | $9.34 | $9.44 | 2,068,500 | — | 1.02% | $1.92B | — | — |
| 2026-07-02 | $9.97 | $10.04 | $9.69 | $9.88 | 1,967,600 | — | 0.97% | $2.01B | — | — |
| 2026-07-01 | $10.24 | $10.35 | $9.97 | $9.98 | 2,195,300 | — | 1.08% | $2.03B | — | — |
| 2026-06-30 | $10.01 | $10.31 | $9.93 | $10.29 | 2,569,200 | — | 1.26% | $2.09B | — | — |
| 2026-06-29 | $9.69 | $10.09 | $9.44 | $10.06 | 2,581,900 | — | 2.02% | $1.29B | — | — |
| 2026-06-26 | $9.52 | $9.90 | $9.42 | $9.88 | 5,859,900 | — | 4.58% | $1.26B | — | — |
| 2026-06-25 | $9.45 | $9.88 | $9.34 | $9.61 | 2,990,000 | — | 2.34% | $1.23B | — | — |
| 2026-06-24 | $8.42 | $9.36 | $8.42 | $9.34 | 4,533,900 | — | 3.54% | $1.20B | — | — |
| 2026-06-23 | $8.57 | $8.80 | $8.35 | $8.36 | 1,737,400 | — | 1.36% | $1.07B | — | — |
| 2026-06-22 | $9.05 | $9.18 | $8.59 | $8.62 | 3,240,000 | — | 2.53% | $1.10B | — | — |
| 2026-06-18 | $8.71 | $9.21 | $8.63 | $9.06 | 6,204,600 | — | 4.85% | $1.16B | — | — |
| 2026-06-17 | $8.85 | $9.20 | $8.59 | $8.62 | 3,275,300 | — | 2.56% | $1.10B | — | — |
| 2026-06-16 | $9.24 | $9.30 | $8.84 | $8.86 | 2,991,500 | — | 2.34% | $1.13B | — | — |
| 2026-06-15 | $9.05 | $9.35 | $8.99 | $9.17 | 2,883,500 | — | 2.25% | $1.17B | — | — |
| 2026-06-12 | $9.19 | $9.27 | $8.86 | $8.88 | 2,621,900 | — | 2.05% | $1.14B | — | — |
| 2026-06-11 | $8.77 | $9.23 | $8.53 | $9.19 | 3,620,600 | — | 2.83% | $1.18B | — | — |
| 2026-06-10 | $8.90 | $9.18 | $8.73 | $8.80 | 3,092,100 | — | 2.42% | $1.13B | — | — |
| 2026-06-09 | $8.60 | $8.91 | $8.57 | $8.75 | 2,698,800 | — | 2.11% | $1.12B | — | — |
| 2026-06-08 | $8.58 | $8.85 | $8.40 | $8.58 | 3,416,300 | — | 2.67% | $1.10B | — | — |
| 2026-06-05 | $8.31 | $8.57 | $8.10 | $8.46 | 3,523,200 | — | 2.75% | $1.08B | — | — |
| 2026-06-04 | $8.52 | $8.59 | $7.98 | $8.32 | 4,071,800 | — | 3.18% | $1.06B | — | — |
| 2026-06-03 | $8.73 | $8.76 | $8.38 | $8.50 | 4,853,900 | — | 3.79% | $1.09B | — | — |
| 2026-06-02 | $8.55 | $8.78 | $8.44 | $8.48 | 7,616,300 | — | 5.95% | $1.09B | — | — |
| 2026-06-01 | $8.62 | $8.69 | $8.25 | $8.65 | 5,748,800 | — | 4.49% | $1.11B | — | — |
| 2026-05-29 | $8.88 | $9.03 | $8.66 | $8.68 | 8,194,900 | — | 6.40% | $1.11B | — | — |
| 2026-05-28 | $9.10 | $9.69 | $9.06 | $9.08 | 5,265,800 | — | 4.11% | $1.16B | — | — |
| 2026-05-27 | $8.45 | $9.36 | $8.33 | $9.31 | 8,427,400 | — | 6.58% | $1.19B | — | — |
| 2026-05-26 | $7.84 | $8.48 | $7.72 | $8.26 | 7,121,800 | — | 5.56% | $1.06B | — | — |
| 2026-05-22 | $7.54 | $7.71 | $7.51 | $7.71 | 1,611,200 | — | 1.26% | $987M | — | — |
| 2026-05-21 | $7.04 | $7.65 | $6.85 | $7.60 | 2,902,000 | — | 2.27% | $973M | — | — |
| 2026-05-20 | $6.79 | $7.13 | $6.65 | $7.12 | 2,891,600 | — | 2.26% | $911M | — | — |
| 2026-05-19 | $7.02 | $7.02 | $6.61 | $6.78 | 2,959,100 | — | 2.31% | $868M | — | — |
| 2026-05-18 | $6.97 | $7.09 | $6.89 | $7.05 | 3,061,000 | — | 2.39% | $902M | — | — |
| 2026-05-15 | $7.12 | $7.24 | $6.93 | $7.00 | 3,273,000 | — | 2.56% | $896M | — | — |
| 2026-05-14 | $7.06 | $7.20 | $6.97 | $7.16 | 2,107,300 | — | 1.65% | $916M | — | — |
| 2026-05-13 | $7.09 | $7.09 | $6.80 | $6.99 | 4,141,600 | — | 3.24% | $895M | — | — |
| 2026-05-12 | $7.34 | $7.47 | $7.07 | $7.18 | 2,894,500 | — | 2.26% | $919M | — | — |
| 2026-05-11 | $7.49 | $7.56 | $7.12 | $7.26 | 4,660,400 | — | 3.64% | $929M | — | — |
| 2026-05-08 | $7.82 | $7.88 | $7.59 | $7.61 | 3,893,500 | — | 3.04% | $974M | — | — |
| 2026-05-07 | $7.85 | $8.06 | $7.74 | $7.82 | 4,245,500 | — | 3.32% | $1.00B | — | — |
| 2026-05-06 | $8.45 | $8.45 | $7.61 | $7.70 | 9,374,700 | — | 7.32% | $986M | — | — |
| 2026-05-05 | $8.26 | $8.55 | $8.14 | $8.43 | 3,558,800 | — | 2.78% | $1.08B | — | — |
| 2026-05-04 | $8.96 | $9.05 | $8.17 | $8.17 | 4,477,200 | — | 3.50% | $1.05B | — | — |
| 2026-05-01 | $9.07 | $9.13 | $8.93 | $9.08 | 1,317,600 | — | 1.03% | $1.16B | — | — |
| 2026-04-30 | $9.13 | $9.27 | $8.91 | $8.98 | 2,630,800 | — | 2.06% | $1.15B | — | — |
| 2026-04-29 | $9.47 | $9.50 | $9.03 | $9.14 | 2,000,200 | — | 1.56% | $1.17B | — | — |
| 2026-04-28 | $9.38 | $9.48 | $9.20 | $9.45 | 1,033,900 | — | 0.81% | $1.21B | — | — |
| 2026-04-27 | $9.40 | $9.64 | $9.26 | $9.34 | 1,382,100 | — | 1.08% | $1.20B | — | — |
| 2026-04-24 | $9.28 | $9.49 | $9.17 | $9.36 | 1,603,700 | — | 1.25% | $1.20B | — | — |
| 2026-04-23 | $9.21 | $9.44 | $9.14 | $9.35 | 2,142,700 | — | 1.67% | $1.20B | — | — |
| 2026-04-22 | $9.28 | $9.33 | $9.05 | $9.15 | 1,123,500 | — | 0.88% | $1.17B | — | — |
| 2026-04-21 | $9.28 | $9.46 | $9.06 | $9.09 | 1,620,500 | — | 1.27% | $1.16B | — | — |
| 2026-04-20 | $8.91 | $9.23 | $8.87 | $9.23 | 1,920,500 | — | 1.50% | $1.18B | — | — |
| 2026-04-17 | $8.89 | $9.22 | $8.79 | $9.00 | 1,932,100 | — | 1.51% | $1.15B | — | — |
| 2026-04-16 | $8.55 | $8.66 | $8.43 | $8.60 | 1,418,300 | — | 1.11% | $1.10B | — | — |
| 2026-04-15 | $8.72 | $8.76 | $8.54 | $8.57 | 1,316,500 | — | 1.03% | $1.10B | — | — |
| 2026-04-14 | $8.86 | $8.99 | $8.72 | $8.72 | 1,537,000 | — | 1.20% | $1.12B | — | — |
| 2026-04-13 | $8.52 | $8.79 | $8.39 | $8.79 | 1,005,300 | — | 0.79% | $1.13B | — | — |
| 2026-04-10 | $8.67 | $8.71 | $8.48 | $8.55 | 1,035,600 | — | 0.81% | $1.09B | — | — |
| 2026-04-09 | $8.18 | $8.75 | $8.18 | $8.62 | 3,569,700 | — | 2.79% | $1.10B | — | — |
| 2026-04-08 | $8.65 | $8.88 | $8.23 | $8.33 | 2,710,800 | — | 2.12% | $1.07B | — | — |
| 2026-04-07 | $8.15 | $8.19 | $8.00 | $8.16 | 2,449,800 | — | 1.91% | $1.04B | — | — |
| 2026-04-06 | $7.98 | $8.25 | $7.78 | $8.20 | 2,795,700 | — | 2.18% | $1.05B | — | — |
| 2026-04-02 | $8.02 | $8.28 | $7.80 | $8.01 | 1,477,500 | — | 1.15% | $1.03B | — | — |
| 2026-04-01 | $8.30 | $8.44 | $8.22 | $8.24 | 2,251,400 | — | 1.76% | $1.05B | — | — |
| 2026-03-31 | $8.42 | $8.61 | $8.20 | $8.31 | 2,161,500 | — | 1.69% | $1.06B | — | — |
| 2026-03-30 | $8.33 | $8.40 | $8.19 | $8.21 | 2,146,800 | — | 1.69% | $1.04B | — | — |
| 2026-03-27 | $8.37 | $8.45 | $8.24 | $8.28 | 1,868,900 | — | 1.47% | $1.05B | — | — |
| 2026-03-26 | $8.57 | $8.78 | $8.31 | $8.49 | 1,824,600 | — | 1.43% | $1.08B | — | — |
| 2026-03-25 | $8.56 | $8.74 | $8.39 | $8.69 | 1,877,300 | — | 1.48% | $1.11B | — | — |
| 2026-03-24 | $8.07 | $8.62 | $8.02 | $8.44 | 2,252,100 | — | 1.77% | $1.07B | — | — |
| 2026-03-23 | $8.00 | $8.40 | $7.93 | $8.21 | 3,268,700 | — | 2.57% | $1.04B | — | — |
| 2026-03-20 | $7.73 | $7.79 | $7.58 | $7.69 | 3,713,400 | — | 2.92% | $978M | — | — |
| 2026-03-19 | $7.60 | $7.74 | $7.38 | $7.70 | 3,354,700 | — | 2.64% | $979M | — | — |
| 2026-03-18 | $8.12 | $8.23 | $7.73 | $7.73 | 2,726,700 | — | 2.14% | $983M | — | — |
| 2026-03-17 | $8.21 | $8.36 | $8.12 | $8.21 | 1,926,100 | — | 1.51% | $1.04B | — | — |
| 2026-03-16 | $8.24 | $8.35 | $8.12 | $8.13 | 1,418,300 | — | 1.12% | $1.03B | — | — |
| 2026-03-13 | $8.16 | $8.26 | $8.04 | $8.16 | 2,309,400 | — | 1.82% | $1.04B | — | — |
| 2026-03-12 | $8.27 | $8.32 | $7.95 | $8.08 | 2,292,800 | — | 1.80% | $1.03B | — | — |
| 2026-03-11 | $8.59 | $8.72 | $8.38 | $8.44 | 2,686,500 | — | 2.11% | $1.07B | — | — |
| 2026-03-10 | $8.48 | $8.94 | $8.37 | $8.62 | 2,874,500 | — | 2.26% | $1.10B | — | — |
| 2026-03-09 | $8.68 | $8.78 | $8.11 | $8.57 | 3,876,800 | — | 3.05% | $1.09B | — | — |
| 2026-03-06 | $9.11 | $9.11 | $8.73 | $8.95 | 3,868,300 | — | 3.04% | $1.14B | — | — |
| 2026-03-05 | $9.49 | $9.56 | $9.20 | $9.31 | 2,649,800 | — | 2.08% | $1.18B | — | — |
| 2026-03-04 | $9.92 | $9.92 | $9.52 | $9.59 | 2,744,000 | — | 2.16% | $1.22B | — | — |
| 2026-03-03 | $9.70 | $9.97 | $9.31 | $9.77 | 3,365,500 | — | 2.65% | $1.24B | — | — |
| 2026-03-02 | $9.83 | $10.11 | $9.71 | $10.00 | 2,630,800 | — | 2.07% | $1.27B | — | — |
| 2026-02-27 | $10.44 | $10.67 | $9.94 | $10.12 | 3,807,600 | — | 2.99% | $1.29B | — | — |
| 2026-02-26 | $10.67 | $10.76 | $10.06 | $10.63 | 3,700,900 | — | 2.91% | $1.35B | — | — |
| 2026-02-25 | $10.91 | $10.99 | $10.23 | $10.58 | 2,140,700 | — | 1.68% | $1.35B | — | — |
| 2026-02-24 | $10.97 | $11.18 | $10.80 | $10.83 | 2,261,500 | — | 1.78% | $1.38B | — | — |
| 2026-02-23 | $11.51 | $11.51 | $10.75 | $10.97 | 2,402,400 | — | 1.89% | $1.40B | — | — |
| 2026-02-20 | $11.57 | $12.01 | $11.40 | $11.52 | 3,756,500 | — | 2.95% | $1.47B | — | — |
| 2026-02-19 | $11.96 | $12.17 | $11.57 | $11.57 | 1,967,500 | — | 1.55% | $1.47B | — | — |
| 2026-02-18 | $11.58 | $12.11 | $11.19 | $12.03 | 2,774,800 | — | 2.18% | $1.53B | — | — |
| 2026-02-17 | $11.78 | $11.98 | $11.57 | $11.59 | 2,058,000 | — | 1.62% | $1.47B | — | — |
| 2026-02-13 | $11.61 | $12.22 | $11.50 | $11.79 | 3,444,500 | — | 2.71% | $1.50B | — | — |
| 2026-02-12 | $12.03 | $12.40 | $11.51 | $11.57 | 3,752,200 | — | 2.95% | $1.47B | — | — |
| 2026-02-11 | $10.99 | $12.33 | $10.99 | $12.06 | 7,983,700 | — | 6.28% | $1.53B | — | — |
| 2026-02-10 | $13.56 | $13.95 | $13.47 | $13.82 | 2,903,100 | — | 2.28% | $1.76B | — | — |
| 2026-02-09 | $13.52 | $13.65 | $13.36 | $13.45 | 2,460,600 | — | 1.93% | $1.71B | — | — |
| 2026-02-06 | $13.33 | $13.76 | $13.27 | $13.59 | 3,017,300 | — | 2.37% | $1.73B | — | — |
| 2026-02-05 | $13.34 | $13.40 | $12.98 | $13.13 | 1,375,500 | — | 1.08% | $1.67B | — | — |
| 2026-02-04 | $13.01 | $13.37 | $12.83 | $13.28 | 2,354,700 | — | 1.85% | $1.69B | — | — |
| 2026-02-03 | $12.45 | $13.31 | $12.38 | $12.99 | 1,533,400 | — | 1.21% | $1.65B | — | — |
| 2026-02-02 | $12.15 | $12.61 | $12.02 | $12.49 | 1,193,200 | — | 0.94% | $1.59B | — | — |
| 2026-01-30 | $11.83 | $12.23 | $11.80 | $12.12 | 1,450,300 | — | 1.14% | $1.54B | — | — |
| 2026-01-29 | $12.04 | $12.11 | $11.73 | $12.01 | 1,334,700 | — | 1.05% | $1.53B | — | — |
| 2026-01-28 | $12.05 | $12.20 | $11.88 | $11.91 | 1,418,300 | — | 1.12% | $1.51B | — | — |
| 2026-01-27 | $12.00 | $12.05 | $11.89 | $12.02 | 1,253,700 | — | 0.99% | $1.53B | — | — |
| 2026-01-26 | $12.54 | $12.54 | $12.06 | $12.12 | 1,172,900 | — | 0.92% | $1.54B | — | — |
| 2026-01-23 | $13.07 | $13.12 | $12.48 | $12.57 | 1,324,000 | — | 1.04% | $1.60B | — | — |
| 2026-01-22 | $13.07 | $13.18 | $12.89 | $13.07 | 791,600 | — | 0.62% | $1.66B | — | — |
| 2026-01-21 | $12.48 | $13.00 | $12.44 | $12.99 | 1,134,800 | — | 0.89% | $1.65B | — | — |
| 2026-01-20 | $12.56 | $12.69 | $12.34 | $12.40 | 1,107,800 | — | 0.87% | $1.58B | — | — |
| 2026-01-16 | $13.02 | $13.04 | $12.84 | $12.90 | 1,278,600 | — | 1.01% | $1.64B | — | — |
| 2026-01-15 | $12.72 | $13.03 | $12.58 | $12.99 | 1,306,200 | — | 1.03% | $1.65B | — | — |
| 2026-01-14 | $12.45 | $12.79 | $12.21 | $12.62 | 1,287,300 | — | 1.01% | $1.61B | — | — |
| 2026-01-13 | $12.53 | $12.62 | $12.27 | $12.34 | 912,200 | — | 0.72% | $1.57B | — | — |
| 2026-01-12 | $12.16 | $12.72 | $11.98 | $12.44 | 1,882,600 | — | 1.48% | $1.58B | — | — |
| 2026-01-09 | $11.83 | $12.30 | $11.69 | $12.28 | 1,844,900 | — | 1.45% | $1.56B | — | — |
| 2026-01-08 | $11.17 | $11.80 | $11.17 | $11.64 | 2,071,500 | — | 1.63% | $1.48B | — | — |
| 2026-01-07 | $11.52 | $11.52 | $11.24 | $11.31 | 1,037,200 | — | 0.82% | $1.44B | — | — |
| 2026-01-06 | $11.13 | $11.48 | $10.91 | $11.42 | 1,485,200 | — | 1.17% | $1.45B | — | — |
| 2026-01-05 | $11.19 | $11.66 | $11.19 | $11.27 | 937,900 | — | 0.74% | $1.43B | — | — |
| 2026-01-02 | $11.05 | $11.34 | $11.02 | $11.28 | 1,708,500 | — | 1.34% | $1.43B | — | — |
| 2025-12-31 | $11.05 | $11.16 | $10.94 | $11.04 | 1,400,800 | — | 1.10% | $1.40B | — | — |
| 2025-12-30 | $11.11 | $11.27 | $11.03 | $11.04 | 932,900 | — | 0.74% | $1.40B | — | — |
| 2025-12-29 | $11.24 | $11.30 | $11.05 | $11.17 | 1,256,300 | — | 0.99% | $1.42B | — | — |
| 2025-12-26 | $11.23 | $11.30 | $11.06 | $11.27 | 840,800 | — | 0.66% | $1.43B | — | — |
| 2025-12-24 | $11.15 | $11.30 | $11.11 | $11.21 | 758,600 | — | 0.60% | $1.42B | — | — |
| 2025-12-23 | $11.26 | $11.32 | $11.14 | $11.17 | 993,100 | — | 0.78% | $1.42B | — | — |
| 2025-12-22 | $11.20 | $11.34 | $11.15 | $11.27 | 1,039,800 | — | 0.82% | $1.43B | — | — |
| 2025-12-19 | $11.41 | $11.50 | $11.08 | $11.21 | 1,986,300 | — | 1.57% | $1.42B | — | — |
| 2025-12-18 | $11.63 | $11.81 | $11.49 | $11.49 | 908,200 | — | 0.72% | $1.46B | — | — |
| 2025-12-17 | $11.40 | $11.69 | $11.31 | $11.46 | 1,357,000 | — | 1.07% | $1.45B | — | — |
| 2025-12-16 | $11.61 | $11.69 | $11.44 | $11.50 | 1,320,500 | — | 1.04% | $1.46B | — | — |
| 2025-12-15 | $11.76 | $11.76 | $11.48 | $11.56 | 1,178,700 | — | 0.93% | $1.46B | — | — |
| 2025-12-12 | $12.02 | $12.02 | $11.53 | $11.65 | 1,493,400 | — | 1.18% | $1.48B | — | — |
| 2025-12-11 | $11.73 | $11.93 | $11.65 | $11.92 | 1,640,100 | — | 1.29% | $1.51B | — | — |
| 2025-12-10 | $11.01 | $11.75 | $10.88 | $11.62 | 1,561,700 | — | 1.23% | $1.47B | — | — |
| 2025-12-09 | $11.02 | $11.11 | $10.94 | $11.01 | 1,792,000 | — | 1.41% | $1.39B | — | — |
| 2025-12-08 | $11.20 | $11.22 | $10.92 | $11.09 | 1,546,500 | — | 1.22% | $1.41B | — | — |
| 2025-12-05 | $11.18 | $11.29 | $11.05 | $11.14 | 1,613,000 | — | 1.27% | $1.41B | — | — |
| 2025-12-04 | $11.52 | $11.53 | $11.21 | $11.22 | 1,556,500 | — | 1.23% | $1.42B | — | — |
| 2025-12-03 | $11.33 | $11.64 | $11.20 | $11.55 | 2,035,700 | — | 1.61% | $1.46B | — | — |
| 2025-12-02 | $11.33 | $11.40 | $10.99 | $11.29 | 1,699,600 | — | 1.34% | $1.43B | — | — |
| 2025-12-01 | $10.94 | $11.39 | $10.80 | $11.20 | 2,001,400 | — | 1.58% | $1.42B | — | — |
| 2025-11-28 | $11.16 | $11.16 | $11.02 | $11.09 | 1,229,200 | — | 0.97% | $1.41B | — | — |
| 2025-11-26 | $10.90 | $11.38 | $10.90 | $11.14 | 3,667,100 | — | 2.89% | $1.41B | — | — |
| 2025-11-25 | $10.49 | $11.08 | $10.36 | $11.00 | 2,670,200 | — | 2.11% | $1.39B | — | — |
| 2025-11-24 | $10.05 | $10.42 | $9.89 | $10.36 | 1,804,900 | — | 1.42% | $1.31B | — | — |
| 2025-11-21 | $9.59 | $10.29 | $9.52 | $10.15 | 2,255,900 | — | 1.78% | $1.29B | — | — |
| 2025-11-20 | $9.67 | $9.78 | $9.49 | $9.57 | 1,432,300 | — | 1.13% | $1.21B | — | — |
| 2025-11-19 | $9.44 | $9.71 | $9.33 | $9.65 | 1,714,900 | — | 1.35% | $1.22B | — | — |
| 2025-11-18 | $9.74 | $9.82 | $9.44 | $9.44 | 1,820,000 | — | 1.44% | $1.20B | — | — |
| 2025-11-17 | $10.11 | $10.15 | $9.76 | $9.82 | 2,100,600 | — | 1.66% | $1.24B | — | — |
| 2025-11-14 | $10.10 | $10.29 | $9.96 | $10.15 | 1,830,000 | — | 1.44% | $1.29B | — | — |
| 2025-11-13 | $10.45 | $10.60 | $10.15 | $10.25 | 1,590,700 | — | 1.26% | $1.30B | — | — |
| 2025-11-12 | $10.63 | $10.75 | $10.46 | $10.56 | 2,130,100 | — | 1.68% | $1.34B | — | — |
| 2025-11-11 | $10.78 | $10.94 | $10.46 | $10.58 | 1,915,300 | — | 1.51% | $1.34B | — | — |
| 2025-11-10 | $11.05 | $11.24 | $10.68 | $10.69 | 2,457,800 | — | 1.94% | $1.35B | — | — |
| 2025-11-07 | $11.00 | $11.25 | $10.85 | $10.99 | 2,609,200 | — | 2.06% | $1.39B | — | — |
| 2025-11-06 | $10.81 | $11.17 | $10.73 | $11.06 | 2,142,500 | — | 1.69% | $1.40B | — | — |
| 2025-11-05 | $11.79 | $12.17 | $10.64 | $10.81 | 6,658,300 | — | 5.26% | $1.37B | — | — |
| 2025-11-04 | $12.36 | $12.77 | $12.16 | $12.63 | 1,836,900 | — | 1.45% | $1.60B | — | — |
| 2025-11-03 | $12.54 | $12.54 | $12.22 | $12.45 | 2,191,300 | — | 1.73% | $1.58B | — | — |
| 2025-10-31 | $12.66 | $12.75 | $12.46 | $12.63 | 1,498,900 | — | 1.18% | $1.60B | — | — |
| 2025-10-30 | $12.68 | $12.88 | $12.56 | $12.66 | 1,571,700 | — | 1.24% | $1.60B | — | — |
| 2025-10-29 | $12.89 | $13.25 | $12.65 | $12.79 | 1,314,100 | — | 1.04% | $1.62B | — | — |
| 2025-10-28 | $12.68 | $13.06 | $12.65 | $12.98 | 1,016,600 | — | 0.80% | $1.64B | — | — |
| 2025-10-27 | $12.86 | $13.06 | $12.73 | $12.80 | 962,500 | — | 0.76% | $1.62B | — | — |
| 2025-10-24 | $13.17 | $13.28 | $12.79 | $12.80 | 682,200 | — | 0.54% | $1.62B | — | — |
| 2025-10-23 | $12.84 | $13.15 | $12.74 | $12.99 | 1,084,600 | — | 0.86% | $1.65B | — | — |
| 2025-10-22 | $12.75 | $13.00 | $12.62 | $12.85 | 1,106,700 | — | 0.87% | $1.63B | — | — |
| 2025-10-21 | $12.78 | $13.19 | $12.63 | $12.82 | 828,300 | — | 0.65% | $1.62B | — | — |
| 2025-10-20 | $12.83 | $13.11 | $12.77 | $12.89 | 905,500 | — | 0.71% | $1.63B | — | — |
| 2025-10-17 | $12.87 | $13.02 | $12.71 | $12.75 | 1,004,800 | — | 0.79% | $1.62B | — | — |
| 2025-10-16 | $13.22 | $13.36 | $12.85 | $12.90 | 1,124,300 | — | 0.89% | $1.63B | — | — |
| 2025-10-15 | $13.16 | $13.37 | $13.02 | $13.22 | 1,175,800 | — | 0.93% | $1.67B | — | — |
| 2025-10-14 | $12.59 | $13.11 | $12.40 | $13.08 | 1,232,200 | — | 0.97% | $1.66B | — | — |
| 2025-10-13 | $12.86 | $12.98 | $12.68 | $12.68 | 1,140,700 | — | 0.90% | $1.61B | — | — |
| 2025-10-10 | $13.13 | $13.32 | $12.65 | $12.70 | 1,751,700 | — | 1.38% | $1.61B | — | — |
| 2025-10-09 | $13.26 | $13.32 | $13.05 | $13.16 | 1,922,400 | — | 1.52% | $1.67B | — | — |
| 2025-10-08 | $12.91 | $13.49 | $12.80 | $13.30 | 1,468,700 | — | 1.16% | $1.69B | — | — |
| 2025-10-07 | $13.10 | $13.19 | $12.78 | $12.84 | 1,455,900 | — | 1.15% | $1.63B | — | — |
| 2025-10-06 | $13.33 | $13.47 | $13.03 | $13.05 | 1,039,500 | — | 0.82% | $1.65B | — | — |
| 2025-10-03 | $13.41 | $13.61 | $13.26 | $13.29 | 894,100 | — | 0.71% | $1.68B | — | — |
| 2025-10-02 | $13.09 | $13.45 | $13.09 | $13.39 | 1,218,100 | — | 0.96% | $1.70B | — | — |
| 2025-10-01 | $13.19 | $13.26 | $12.95 | $13.09 | 1,157,400 | — | 0.91% | $1.66B | — | — |
| 2025-09-30 | $13.35 | $13.41 | $12.89 | $13.17 | 1,295,900 | — | 1.02% | $1.67B | — | — |
| 2025-09-29 | $13.80 | $13.80 | $13.31 | $13.45 | 1,622,500 | — | 1.28% | $1.70B | — | — |
| 2025-09-26 | $13.70 | $13.95 | $13.35 | $13.67 | 2,117,600 | — | 1.67% | $1.73B | — | — |
| 2025-09-25 | $12.88 | $13.02 | $12.71 | $12.89 | 1,335,600 | — | 1.05% | $1.63B | — | — |
| 2025-09-24 | $12.94 | $13.10 | $12.85 | $12.96 | 926,700 | — | 0.73% | $1.64B | — | — |
| 2025-09-23 | $12.99 | $13.17 | $12.92 | $13.04 | 939,700 | — | 0.74% | $1.65B | — | — |
| 2025-09-22 | $13.15 | $13.20 | $12.71 | $12.91 | 1,906,700 | — | 1.50% | $1.64B | — | — |
| 2025-09-19 | $13.47 | $13.47 | $12.95 | $13.10 | 2,786,600 | — | 2.20% | $1.66B | — | — |
| 2025-09-18 | $13.38 | $13.82 | $13.28 | $13.43 | 1,959,900 | — | 1.55% | $1.70B | — | — |
| 2025-09-17 | $13.71 | $14.22 | $13.20 | $13.27 | 2,907,900 | — | 2.30% | $1.68B | — | — |
| 2025-09-16 | $13.82 | $13.95 | $13.60 | $13.66 | 2,004,100 | — | 1.58% | $1.73B | — | — |
| 2025-09-15 | $13.55 | $13.74 | $13.36 | $13.73 | 1,343,200 | — | 1.06% | $1.74B | — | — |
| 2025-09-12 | $13.33 | $13.54 | $13.14 | $13.46 | 1,829,000 | — | 1.44% | $1.71B | — | — |
| 2025-09-11 | $12.99 | $13.50 | $12.88 | $13.49 | 1,112,100 | — | 0.88% | $1.71B | — | — |
| 2025-09-10 | $12.76 | $13.06 | $12.73 | $12.82 | 1,378,200 | — | 1.09% | $1.62B | — | — |
| 2025-09-09 | $13.27 | $13.30 | $12.65 | $12.80 | 1,820,100 | — | 1.44% | $1.62B | — | — |
| 2025-09-08 | $13.39 | $13.47 | $13.09 | $13.41 | 1,579,400 | — | 1.25% | $1.70B | — | — |
| 2025-09-05 | $13.26 | $13.83 | $13.23 | $13.51 | 2,006,000 | — | 1.58% | $1.71B | — | — |
| 2025-09-04 | $12.64 | $13.14 | $12.47 | $13.06 | 1,725,700 | — | 1.36% | $1.65B | — | — |
| 2025-09-03 | $12.65 | $12.75 | $12.38 | $12.49 | 1,805,300 | — | 1.42% | $1.58B | — | — |
| 2025-09-02 | $12.50 | $12.74 | $12.45 | $12.67 | 1,551,200 | — | 1.22% | $1.61B | — | — |
| 2025-08-29 | $12.85 | $12.88 | $12.57 | $12.71 | 772,900 | — | 0.61% | $1.61B | — | — |
| 2025-08-28 | $13.20 | $13.20 | $12.69 | $12.80 | 1,016,900 | — | 0.80% | $1.62B | — | — |
| 2025-08-27 | $13.19 | $13.36 | $12.94 | $13.08 | 895,600 | — | 0.71% | $1.66B | — | — |
| 2025-08-26 | $13.13 | $13.35 | $12.99 | $13.28 | 1,962,700 | — | 1.55% | $1.68B | — | — |
| 2025-08-25 | $13.06 | $13.30 | $13.05 | $13.20 | 1,645,300 | — | 1.30% | $1.67B | — | — |
| 2025-08-22 | $12.39 | $13.30 | $12.29 | $13.22 | 1,264,100 | — | 1.00% | $1.67B | — | — |
| 2025-08-21 | $12.11 | $12.30 | $12.01 | $12.27 | 1,008,800 | — | 0.80% | $1.55B | — | — |
| 2025-08-20 | $12.73 | $12.76 | $12.24 | $12.30 | 983,400 | — | 0.78% | $1.56B | — | — |
| 2025-08-19 | $12.65 | $13.02 | $12.54 | $12.73 | 1,626,600 | — | 1.28% | $1.61B | — | — |
| 2025-08-18 | $12.53 | $12.63 | $12.35 | $12.46 | 1,294,200 | — | 1.02% | $1.58B | — | — |
| 2025-08-15 | $12.81 | $12.81 | $12.41 | $12.52 | 1,509,400 | — | 1.19% | $1.59B | — | — |
| 2025-08-14 | $12.91 | $13.14 | $12.57 | $12.71 | 1,047,700 | — | 0.83% | $1.61B | — | — |
| 2025-08-13 | $12.55 | $13.33 | $12.51 | $13.28 | 3,217,900 | — | 2.54% | $1.68B | — | — |
| 2025-08-12 | $11.92 | $12.61 | $11.81 | $12.47 | 3,180,500 | — | 2.51% | $1.58B | — | — |
| 2025-08-11 | $12.03 | $12.12 | $11.55 | $11.75 | 2,623,100 | — | 2.07% | $1.49B | — | — |
| 2025-08-08 | $12.15 | $12.15 | $11.75 | $11.91 | 2,184,700 | — | 1.72% | $1.51B | — | — |
| 2025-08-07 | $12.95 | $12.99 | $11.75 | $11.98 | 3,742,900 | — | 2.95% | $1.52B | — | — |
| 2025-08-06 | $11.60 | $12.62 | $11.54 | $12.38 | 8,041,900 | — | 6.35% | $1.57B | — | — |
| 2025-08-05 | $11.22 | $11.49 | $11.22 | $11.33 | 744,000 | — | 0.59% | $1.44B | — | — |
| 2025-08-04 | $11.07 | $11.28 | $11.04 | $11.25 | 632,500 | — | 0.50% | $1.43B | — | — |
| 2025-08-01 | $10.99 | $11.10 | $10.76 | $11.05 | 794,200 | — | 0.63% | $1.40B | — | — |
| 2025-07-31 | $11.02 | $11.25 | $10.95 | $11.03 | 643,100 | — | 0.51% | $1.40B | — | — |
| 2025-07-30 | $11.52 | $11.56 | $11.11 | $11.26 | 622,100 | — | 0.49% | $1.43B | — | — |
| 2025-07-29 | $11.66 | $11.78 | $11.50 | $11.54 | 568,900 | — | 0.45% | $1.46B | — | — |
| 2025-07-28 | $11.91 | $11.96 | $11.68 | $11.68 | 662,800 | — | 0.52% | $1.48B | — | — |
| 2025-07-25 | $11.76 | $11.95 | $11.68 | $11.87 | 599,500 | — | 0.47% | $1.50B | — | — |
| 2025-07-24 | $11.76 | $11.87 | $11.60 | $11.64 | 483,900 | — | 0.38% | $1.47B | — | — |
| 2025-07-23 | $11.91 | $12.00 | $11.72 | $11.81 | 576,300 | — | 0.45% | $1.50B | — | — |
| 2025-07-22 | $11.23 | $11.77 | $11.15 | $11.70 | 665,500 | — | 0.53% | $1.48B | — | — |
| 2025-07-21 | $11.45 | $11.58 | $11.06 | $11.08 | 596,600 | — | 0.47% | $1.40B | — | — |
| 2025-07-18 | $11.48 | $11.49 | $11.15 | $11.29 | 639,500 | — | 0.50% | $1.43B | — | — |
| 2025-07-17 | $11.27 | $11.52 | $11.20 | $11.43 | 639,400 | — | 0.50% | $1.45B | — | — |
| 2025-07-16 | $11.24 | $11.33 | $11.02 | $11.25 | 817,300 | — | 0.65% | $1.43B | — | — |
| 2025-07-15 | $11.71 | $11.77 | $11.13 | $11.15 | 926,300 | — | 0.73% | $1.41B | — | — |
| 2025-07-14 | $11.69 | $11.86 | $11.41 | $11.61 | 505,500 | — | 0.40% | $1.47B | — | — |
| 2025-07-11 | $11.86 | $11.99 | $11.70 | $11.79 | 482,300 | — | 0.38% | $1.49B | — | — |
| 2025-07-10 | $11.61 | $12.31 | $11.52 | $12.06 | 1,292,500 | — | 1.02% | $1.53B | — | — |
| 2025-07-09 | $11.45 | $11.66 | $11.41 | $11.63 | 636,700 | — | 0.50% | $1.47B | — | — |
| 2025-07-08 | $11.34 | $11.66 | $11.23 | $11.40 | 842,400 | — | 0.66% | $1.44B | — | — |
| 2025-07-07 | $11.51 | $11.74 | $11.26 | $11.35 | 858,100 | — | 0.68% | $1.44B | — | — |
| 2025-07-03 | $11.85 | $11.91 | $11.52 | $11.60 | 467,300 | — | 0.37% | $1.47B | — | — |
| 2025-07-02 | $11.68 | $11.94 | $11.54 | $11.82 | 1,250,700 | — | 0.99% | $1.50B | — | — |
| 2025-07-01 | $10.80 | $12.06 | $10.79 | $11.69 | 1,164,600 | — | 0.92% | $1.48B | — | — |
| 2025-06-30 | $10.86 | $10.98 | $10.69 | $10.93 | 1,111,400 | — | 0.88% | $1.38B | — | — |
| 2025-06-27 | $10.92 | $11.02 | $10.56 | $10.77 | 2,216,900 | — | — | — | — | — |
| 2025-06-26 | $10.83 | $10.93 | $10.72 | $10.85 | 943,100 | — | — | — | — | — |
| 2025-06-25 | $10.85 | $10.87 | $10.71 | $10.75 | 945,100 | — | — | — | — | — |
| 2025-06-24 | $10.76 | $11.07 | $10.70 | $10.91 | 753,100 | — | — | — | — | — |
| 2025-06-23 | $10.20 | $10.60 | $10.13 | $10.59 | 640,100 | — | — | — | — | — |
| 2025-06-20 | $10.06 | $10.25 | $10.06 | $10.19 | 2,621,400 | — | — | — | — | — |
| 2025-06-18 | $9.92 | $10.17 | $9.85 | $9.98 | 623,200 | — | — | — | — | — |
| 2025-06-17 | $10.11 | $10.35 | $9.90 | $9.90 | 880,100 | — | — | — | — | — |
| 2025-06-16 | $10.31 | $10.31 | $9.91 | $10.21 | 919,100 | — | — | — | — | — |
| 2025-06-13 | $10.28 | $10.53 | $9.94 | $10.07 | 899,700 | — | — | — | — | — |
| 2025-06-12 | $10.42 | $10.60 | $10.11 | $10.52 | 598,500 | — | — | — | — | — |
| 2025-06-11 | $11.10 | $11.10 | $10.50 | $10.53 | 633,400 | — | — | — | — | — |
| 2025-06-10 | $10.70 | $11.02 | $10.60 | $10.93 | 755,000 | — | — | — | — | — |
| 2025-06-09 | $10.56 | $10.65 | $10.42 | $10.60 | 588,600 | — | — | — | — | — |
| 2025-06-06 | $10.56 | $10.61 | $10.31 | $10.40 | 505,300 | — | — | — | — | — |
| 2025-06-05 | $10.22 | $10.41 | $10.15 | $10.33 | 789,100 | — | — | — | — | — |
| 2025-06-04 | $10.26 | $10.33 | $10.13 | $10.25 | 926,700 | — | — | — | — | — |
| 2025-06-03 | $9.86 | $10.21 | $9.71 | $10.20 | 774,500 | — | — | — | — | — |
| 2025-06-02 | $10.12 | $10.18 | $9.66 | $9.82 | 810,300 | — | — | — | — | — |
| 2025-05-30 | $10.18 | $10.27 | $10.09 | $10.20 | 954,200 | — | — | — | — | — |
| 2025-05-29 | $10.23 | $10.38 | $10.10 | $10.27 | 597,100 | — | — | — | — | — |
| 2025-05-28 | $10.11 | $10.19 | $10.03 | $10.12 | 687,500 | — | — | — | — | — |
| 2025-05-27 | $9.95 | $10.19 | $9.82 | $10.14 | 995,400 | — | — | — | — | — |
| 2025-05-23 | $9.71 | $9.81 | $9.63 | $9.80 | 834,000 | — | — | — | — | — |
| 2025-05-22 | $10.04 | $10.09 | $9.77 | $9.95 | 1,291,600 | — | — | — | — | — |
| 2025-05-21 | $10.67 | $10.70 | $10.02 | $10.10 | 1,253,800 | — | — | — | — | — |
| 2025-05-20 | $11.01 | $11.11 | $10.89 | $10.91 | 778,500 | — | — | — | — | — |
| 2025-05-19 | $10.87 | $11.06 | $10.87 | $11.00 | 679,300 | — | — | — | — | — |
| 2025-05-16 | $11.14 | $11.33 | $11.05 | $11.17 | 757,900 | — | — | — | — | — |
| 2025-05-15 | $10.87 | $11.13 | $10.72 | $11.10 | 886,400 | — | — | — | — | — |
| 2025-05-14 | $11.15 | $11.20 | $10.84 | $10.87 | 1,372,800 | — | — | — | — | — |
| 2025-05-13 | $11.23 | $11.45 | $10.95 | $11.16 | 1,601,400 | — | — | — | — | — |
| 2025-05-12 | $10.40 | $11.09 | $10.05 | $11.05 | 1,934,400 | — | — | — | — | — |
| 2025-05-09 | $10.40 | $10.44 | $9.78 | $9.87 | 1,829,900 | — | — | — | — | — |
| 2025-05-08 | $10.27 | $10.48 | $10.17 | $10.35 | 3,006,000 | — | — | — | — | — |
| 2025-05-07 | $11.10 | $11.33 | $10.07 | $10.09 | 4,280,300 | — | — | — | — | — |
| 2025-05-06 | $12.10 | $12.21 | $11.89 | $11.98 | 958,400 | — | — | — | — | — |
| 2025-05-05 | $12.36 | $12.44 | $12.24 | $12.24 | 496,300 | — | — | — | — | — |
| 2025-05-02 | $12.24 | $12.53 | $12.19 | $12.49 | 427,600 | — | — | — | — | — |
| 2025-05-01 | $12.24 | $12.38 | $12.01 | $12.11 | 791,900 | — | — | — | — | — |
| 2025-04-30 | $11.93 | $12.19 | $11.66 | $12.15 | 1,016,300 | — | — | — | — | — |
| 2025-04-29 | $11.80 | $12.12 | $11.67 | $12.08 | 648,400 | — | — | — | — | — |
| 2025-04-28 | $11.86 | $12.00 | $11.74 | $11.87 | 701,500 | — | — | — | — | — |
| 2025-04-25 | $11.78 | $11.90 | $11.68 | $11.84 | 594,900 | — | — | — | — | — |
| 2025-04-24 | $11.55 | $11.93 | $11.47 | $11.85 | 731,300 | — | — | — | — | — |
| 2025-04-23 | $11.76 | $11.97 | $11.43 | $11.46 | 725,300 | — | — | — | — | — |
| 2025-04-22 | $11.22 | $11.48 | $11.04 | $11.39 | 824,300 | — | — | — | — | — |
| 2025-04-21 | $11.43 | $11.52 | $10.88 | $11.05 | 734,700 | — | — | — | — | — |
| 2025-04-17 | $11.41 | $11.69 | $11.39 | $11.63 | 846,600 | — | — | — | — | — |
| 2025-04-16 | $11.51 | $11.63 | $11.19 | $11.39 | 1,332,900 | — | — | — | — | — |
| 2025-04-15 | $11.77 | $12.01 | $11.55 | $11.57 | 1,093,300 | — | — | — | — | — |
| 2025-04-14 | $12.16 | $12.20 | $11.66 | $11.83 | 1,044,000 | — | — | — | — | — |
| 2025-04-11 | $11.62 | $12.23 | $11.49 | $12.23 | 1,351,300 | — | — | — | — | — |
| 2025-04-10 | $11.86 | $12.07 | $11.40 | $11.76 | 1,118,300 | — | — | — | — | — |
| 2025-04-09 | $11.02 | $12.41 | $10.84 | $12.21 | 1,212,800 | — | — | — | — | — |
| 2025-04-08 | $12.24 | $12.30 | $10.95 | $11.13 | 1,385,000 | — | — | — | — | — |
| 2025-04-07 | $11.94 | $12.73 | $11.69 | $11.82 | 1,638,700 | — | — | — | — | — |
| 2025-04-04 | $11.75 | $12.57 | $11.64 | $12.51 | 1,154,400 | — | — | — | — | — |
| 2025-04-03 | $12.71 | $12.84 | $12.18 | $12.30 | 1,035,800 | — | — | — | — | — |
| 2025-04-02 | $12.79 | $13.52 | $12.79 | $13.48 | 522,000 | — | — | — | — | — |
| 2025-04-01 | $12.99 | $13.28 | $12.88 | $13.00 | 617,600 | — | — | — | — | — |
| 2025-03-31 | $12.94 | $13.22 | $12.72 | $13.06 | 835,200 | — | — | — | — | — |
| 2025-03-28 | $13.41 | $13.48 | $12.96 | $13.10 | 646,100 | — | — | — | — | — |
| 2025-03-27 | $13.45 | $13.62 | $13.39 | $13.51 | 636,400 | — | — | — | — | — |
| 2025-03-26 | $13.49 | $13.77 | $13.38 | $13.53 | 717,800 | — | — | — | — | — |
| 2025-03-25 | $13.60 | $13.76 | $13.38 | $13.49 | 755,000 | — | — | — | — | — |
| 2025-03-24 | $13.64 | $14.01 | $13.55 | $13.72 | 767,300 | — | — | — | — | — |
| 2025-03-21 | $13.60 | $13.69 | $13.28 | $13.35 | 3,185,300 | — | — | — | — | — |
| 2025-03-20 | $13.87 | $14.23 | $13.77 | $13.80 | 782,400 | — | — | — | — | — |
| 2025-03-19 | $13.68 | $14.13 | $13.68 | $14.05 | 733,800 | — | — | — | — | — |
| 2025-03-18 | $13.94 | $14.09 | $13.58 | $13.78 | 1,134,000 | — | — | — | — | — |
| 2025-03-17 | $13.35 | $13.54 | $13.24 | $13.39 | 821,100 | — | — | — | — | — |
| 2025-03-14 | $13.17 | $13.57 | $13.03 | $13.39 | 1,084,500 | — | — | — | — | — |
| 2025-03-13 | $13.48 | $13.66 | $12.91 | $13.00 | 1,166,600 | — | — | — | — | — |
| 2025-03-12 | $13.43 | $13.57 | $13.26 | $13.45 | 928,900 | — | — | — | — | — |
| 2025-03-11 | $13.85 | $13.96 | $13.33 | $13.44 | 956,900 | — | — | — | — | — |
| 2025-03-10 | $13.63 | $14.10 | $13.50 | $13.73 | 973,900 | — | — | — | — | — |
| 2025-03-07 | $13.82 | $13.97 | $13.67 | $13.78 | 971,300 | — | — | — | — | — |
| 2025-03-06 | $13.33 | $13.85 | $13.25 | $13.79 | 1,505,200 | — | — | — | — | — |
| 2025-03-05 | $13.10 | $13.51 | $12.95 | $13.37 | 1,336,600 | — | — | — | — | — |
| 2025-03-04 | $12.99 | $13.53 | $12.68 | $13.11 | 1,856,400 | — | — | — | — | — |
| 2025-03-03 | $13.98 | $14.07 | $13.19 | $13.19 | 1,359,700 | — | — | — | — | — |
| 2025-02-28 | $13.85 | $14.16 | $13.80 | $13.99 | 1,363,400 | — | — | — | — | — |
| 2025-02-27 | $14.30 | $14.41 | $13.85 | $13.86 | 1,526,400 | — | — | — | — | — |
| 2025-02-26 | $14.50 | $14.95 | $14.36 | $14.49 | 1,037,300 | — | — | — | — | — |
| 2025-02-25 | $14.78 | $15.06 | $14.28 | $14.36 | 1,538,300 | — | — | — | — | — |
| 2025-02-24 | $14.27 | $14.74 | $13.90 | $14.70 | 1,661,900 | — | — | — | — | — |
| 2025-02-21 | $14.91 | $14.91 | $14.09 | $14.30 | 2,165,200 | — | — | — | — | — |
| 2025-02-20 | $15.16 | $15.32 | $14.71 | $14.76 | 1,855,600 | — | — | — | — | — |
| 2025-02-19 | $14.38 | $15.95 | $14.03 | $15.27 | 3,615,000 | — | — | — | — | — |
| 2025-02-18 | $16.71 | $16.86 | $16.05 | $16.23 | 1,098,900 | — | — | — | — | — |
| 2025-02-14 | $16.75 | $16.95 | $16.69 | $16.88 | 567,100 | — | — | — | — | — |
| 2025-02-13 | $16.75 | $16.77 | $16.58 | $16.63 | 399,500 | — | — | — | — | — |
| 2025-02-12 | $16.25 | $16.68 | $16.14 | $16.60 | 683,400 | — | — | — | — | — |
| 2025-02-11 | $16.71 | $17.09 | $16.71 | $16.74 | 615,000 | — | — | — | — | — |
| 2025-02-10 | $16.81 | $16.84 | $16.60 | $16.79 | 547,300 | — | — | — | — | — |
| 2025-02-07 | $17.17 | $17.19 | $16.67 | $16.68 | 766,400 | — | — | — | — | — |
| 2025-02-06 | $17.27 | $17.28 | $16.99 | $17.21 | 597,300 | — | — | — | — | — |
| 2025-02-05 | $17.20 | $17.39 | $17.05 | $17.14 | 669,000 | — | — | — | — | — |
| 2025-02-04 | $16.99 | $17.64 | $16.82 | $17.04 | 715,300 | — | — | — | — | — |
| 2025-02-03 | $16.95 | $17.25 | $16.72 | $17.08 | 1,731,000 | — | — | — | — | — |
| 2025-01-31 | $17.66 | $17.71 | $17.26 | $17.32 | 791,700 | — | — | — | — | — |
| 2025-01-30 | $17.50 | $18.06 | $17.50 | $17.82 | 889,600 | — | — | — | — | — |
| 2025-01-29 | $17.35 | $17.83 | $17.34 | $17.40 | 706,400 | — | — | — | — | — |
| 2025-01-28 | $17.78 | $18.05 | $17.39 | $17.47 | 674,300 | — | — | — | — | — |
| 2025-01-27 | $17.45 | $18.15 | $17.45 | $17.93 | 887,100 | — | — | — | — | — |
| 2025-01-24 | $17.37 | $17.50 | $17.25 | $17.38 | 696,300 | — | — | — | — | — |
| 2025-01-23 | $17.10 | $17.55 | $17.00 | $17.41 | 664,400 | — | — | — | — | — |
| 2025-01-22 | $17.00 | $17.36 | $17.00 | $17.18 | 1,213,100 | — | — | — | — | — |
| 2025-01-21 | $17.27 | $17.48 | $17.05 | $17.08 | 714,200 | — | — | — | — | — |
| 2025-01-17 | $17.30 | $17.31 | $16.97 | $17.07 | 938,400 | — | — | — | — | — |
| 2025-01-16 | $16.60 | $16.91 | $16.38 | $16.84 | 874,900 | — | — | — | — | — |
| 2025-01-15 | $16.66 | $16.71 | $16.37 | $16.63 | 1,008,400 | — | — | — | — | — |
| 2025-01-14 | $15.75 | $16.03 | $15.58 | $15.96 | 670,800 | — | — | — | — | — |
| 2025-01-13 | $15.01 | $15.59 | $14.96 | $15.58 | 938,000 | — | — | — | — | — |
| 2025-01-10 | $15.00 | $15.25 | $14.85 | $15.10 | 1,289,000 | — | — | — | — | — |
| 2025-01-08 | $14.80 | $15.37 | $14.66 | $15.22 | 1,240,600 | — | — | — | — | — |
| 2025-01-07 | $14.82 | $14.98 | $14.59 | $14.96 | 1,156,500 | — | — | — | — | — |
| 2025-01-06 | $14.77 | $15.06 | $14.72 | $14.82 | 1,180,800 | — | — | — | — | — |
| 2025-01-03 | $14.59 | $14.74 | $14.40 | $14.73 | 1,063,500 | — | — | — | — | — |
| 2025-01-02 | $14.69 | $14.98 | $14.44 | $14.59 | 888,000 | — | — | — | — | — |
| 2024-12-31 | $14.56 | $14.74 | $14.46 | $14.61 | 614,700 | — | — | — | — | — |
| 2024-12-30 | $14.33 | $14.61 | $14.10 | $14.42 | 852,900 | — | — | — | — | — |
| 2024-12-27 | $14.30 | $14.53 | $14.13 | $14.44 | 787,700 | — | — | — | — | — |
| 2024-12-26 | $14.06 | $14.50 | $13.90 | $14.46 | 941,700 | — | — | — | — | — |
| 2024-12-24 | $14.26 | $14.39 | $14.05 | $14.26 | 438,500 | — | — | — | — | — |
| 2024-12-23 | $14.55 | $14.66 | $14.08 | $14.18 | 1,080,200 | — | — | — | — | — |
| 2024-12-20 | $14.45 | $14.84 | $14.37 | $14.46 | 7,852,900 | — | — | — | — | — |
| 2024-12-19 | $15.05 | $15.35 | $14.53 | $14.61 | 1,579,500 | — | — | — | — | — |
| 2024-12-18 | $16.25 | $16.25 | $14.84 | $14.94 | 1,184,700 | — | — | — | — | — |
| 2024-12-17 | $16.11 | $16.20 | $15.63 | $16.14 | 1,113,300 | — | — | — | — | — |
| 2024-12-16 | $16.21 | $16.34 | $16.00 | $16.25 | 846,300 | — | — | — | — | — |
| 2024-12-13 | $16.28 | $16.41 | $15.98 | $16.23 | 811,400 | — | — | — | — | — |
| 2024-12-12 | $16.43 | $16.57 | $16.21 | $16.39 | 1,184,100 | — | — | — | — | — |
| 2024-12-11 | $16.57 | $16.69 | $16.37 | $16.52 | 483,200 | — | — | — | — | — |
| 2024-12-10 | $16.65 | $16.81 | $16.39 | $16.41 | 504,900 | — | — | — | — | — |
| 2024-12-09 | $16.79 | $17.02 | $16.66 | $16.79 | 581,300 | — | — | — | — | — |
| 2024-12-06 | $16.91 | $16.91 | $16.47 | $16.58 | 554,300 | — | — | — | — | — |
| 2024-12-05 | $17.13 | $17.33 | $16.61 | $16.68 | 812,300 | — | — | — | — | — |
| 2024-12-04 | $17.11 | $17.33 | $17.04 | $17.14 | 454,300 | — | — | — | — | — |
| 2024-12-03 | $17.41 | $17.71 | $17.15 | $17.24 | 454,300 | — | — | — | — | — |
| 2024-12-02 | $17.38 | $17.49 | $17.23 | $17.32 | 680,300 | — | — | — | — | — |
| 2024-11-29 | $17.36 | $17.43 | $17.17 | $17.30 | 426,400 | — | — | — | — | — |
| 2024-11-27 | $17.49 | $17.68 | $17.18 | $17.18 | 491,200 | — | — | — | — | — |
| 2024-11-26 | $17.63 | $17.67 | $17.01 | $17.26 | 859,600 | — | — | — | — | — |
| 2024-11-25 | $17.33 | $18.43 | $17.33 | $17.89 | 1,413,400 | — | — | — | — | — |
| 2024-11-22 | $16.83 | $17.26 | $16.80 | $17.19 | 656,800 | — | — | — | — | — |
| 2024-11-21 | $16.54 | $16.94 | $16.50 | $16.71 | 691,400 | — | — | — | — | — |
| 2024-11-20 | $16.70 | $16.70 | $16.37 | $16.42 | 594,700 | — | — | — | — | — |
| 2024-11-19 | $16.62 | $16.66 | $16.39 | $16.60 | 675,000 | — | — | — | — | — |
| 2024-11-18 | $16.88 | $17.05 | $16.71 | $16.79 | 574,700 | — | — | — | — | — |
| 2024-11-15 | $17.04 | $17.09 | $16.68 | $16.90 | 745,600 | — | — | — | — | — |
| 2024-11-14 | $16.87 | $17.07 | $16.72 | $17.01 | 1,012,300 | — | — | — | — | — |
| 2024-11-13 | $16.83 | $17.17 | $16.78 | $16.82 | 1,018,400 | — | — | — | — | — |
| 2024-11-12 | $17.35 | $17.61 | $16.69 | $16.77 | 1,337,900 | — | — | — | — | — |
| 2024-11-11 | $17.19 | $17.89 | $17.10 | $17.43 | 981,700 | — | — | — | — | — |
| 2024-11-08 | $17.44 | $17.67 | $16.97 | $17.04 | 1,691,600 | — | — | — | — | — |
| 2024-11-07 | $17.59 | $17.97 | $17.13 | $17.32 | 1,116,600 | — | — | — | — | — |
| 2024-11-06 | $19.62 | $20.67 | $17.35 | $17.67 | 2,277,100 | — | — | — | — | — |
| 2024-11-05 | $17.44 | $18.43 | $17.44 | $18.37 | 1,057,200 | — | — | — | — | — |
| 2024-11-04 | $17.66 | $18.18 | $17.61 | $17.64 | 608,700 | — | — | — | — | — |
| 2024-11-01 | $18.06 | $18.31 | $17.49 | $17.63 | 493,500 | — | — | — | — | — |
| 2024-10-31 | $18.15 | $18.26 | $17.90 | $17.96 | 501,500 | — | — | — | — | — |
| 2024-10-30 | $18.02 | $18.44 | $18.00 | $18.18 | 555,300 | — | — | — | — | — |
| 2024-10-29 | $18.21 | $18.30 | $17.88 | $18.05 | 583,300 | — | — | — | — | — |
| 2024-10-28 | $18.19 | $18.61 | $18.19 | $18.51 | 513,200 | — | — | — | — | — |
| 2024-10-25 | $18.22 | $18.42 | $17.77 | $17.97 | 454,900 | — | — | — | — | — |
| 2024-10-24 | $18.27 | $18.35 | $17.92 | $18.00 | 935,000 | — | — | — | — | — |
| 2024-10-23 | $18.46 | $18.57 | $18.20 | $18.29 | 678,700 | — | — | — | — | — |
| 2024-10-22 | $18.77 | $18.85 | $18.31 | $18.50 | 408,100 | — | — | — | — | — |
| 2024-10-21 | $19.19 | $19.23 | $18.75 | $18.97 | 707,100 | — | — | — | — | — |
| 2024-10-18 | $19.20 | $19.31 | $19.06 | $19.20 | 546,900 | — | — | — | — | — |
| 2024-10-17 | $19.00 | $19.13 | $18.74 | $19.06 | 643,800 | — | — | — | — | — |
| 2024-10-16 | $18.53 | $18.77 | $18.34 | $18.74 | 684,600 | — | — | — | — | — |
| 2024-10-15 | $18.14 | $18.48 | $18.04 | $18.26 | 804,100 | — | — | — | — | — |
| 2024-10-14 | $17.75 | $18.10 | $17.66 | $18.08 | 404,700 | — | — | — | — | — |
| 2024-10-11 | $17.20 | $17.79 | $17.16 | $17.78 | 491,000 | — | — | — | — | — |
| 2024-10-10 | $17.18 | $17.35 | $17.01 | $17.21 | 484,100 | — | — | — | — | — |
| 2024-10-09 | $17.48 | $17.67 | $17.40 | $17.50 | 415,200 | — | — | — | — | — |
| 2024-10-08 | $17.72 | $17.72 | $17.39 | $17.46 | 487,300 | — | — | — | — | — |
| 2024-10-07 | $17.57 | $17.96 | $17.49 | $17.64 | 579,200 | — | — | — | — | — |
| 2024-10-04 | $18.05 | $18.11 | $17.60 | $17.75 | 649,300 | — | — | — | — | — |
| 2024-10-03 | $17.85 | $18.07 | $17.54 | $17.68 | 515,800 | — | — | — | — | — |
| 2024-10-02 | $18.24 | $18.58 | $18.06 | $18.08 | 587,700 | — | — | — | — | — |
| 2024-10-01 | $18.43 | $18.55 | $18.12 | $18.34 | 585,500 | — | — | — | — | — |
| 2024-09-30 | $18.25 | $18.58 | $18.05 | $18.54 | 699,100 | — | — | — | — | — |
| 2024-09-27 | $17.93 | $18.50 | $17.83 | $18.34 | 747,000 | — | — | — | — | — |
| 2024-09-26 | $17.92 | $17.96 | $17.63 | $17.74 | 1,012,600 | — | — | — | — | — |
| 2024-09-25 | $18.00 | $18.10 | $17.51 | $17.52 | 1,160,700 | — | — | — | — | — |
| 2024-09-24 | $18.34 | $18.53 | $17.88 | $18.04 | 1,286,400 | — | — | — | — | — |
| 2024-09-23 | $18.97 | $19.10 | $18.32 | $18.35 | 1,393,900 | — | — | — | — | — |
| 2024-09-20 | $18.64 | $18.93 | $18.48 | $18.87 | 4,447,700 | — | — | — | — | — |
| 2024-09-19 | $18.28 | $18.83 | $17.94 | $18.83 | 1,348,900 | — | — | — | — | — |
| 2024-09-18 | $17.42 | $18.11 | $17.21 | $17.79 | 1,518,700 | — | — | — | — | — |
| 2024-09-17 | $17.13 | $17.42 | $16.97 | $17.34 | 725,700 | — | — | — | — | — |
| 2024-09-16 | $16.72 | $16.98 | $16.45 | $16.90 | 585,500 | — | — | — | — | — |
| 2024-09-13 | $16.27 | $16.61 | $16.20 | $16.59 | 507,600 | — | — | — | — | — |
| 2024-09-12 | $15.96 | $16.04 | $15.77 | $15.95 | 562,400 | — | — | — | — | — |
| 2024-09-11 | $15.61 | $15.97 | $15.35 | $15.91 | 575,700 | — | — | — | — | — |
| 2024-09-10 | $15.49 | $15.75 | $15.25 | $15.71 | 923,300 | — | — | — | — | — |
| 2024-09-09 | $15.82 | $16.02 | $15.40 | $15.52 | 1,071,400 | — | — | — | — | — |
| 2024-09-06 | $16.03 | $16.32 | $15.70 | $15.81 | 558,000 | — | — | — | — | — |
| 2024-09-05 | $15.94 | $16.06 | $15.57 | $15.93 | 797,500 | — | — | — | — | — |
| 2024-09-04 | $15.54 | $15.97 | $15.37 | $15.89 | 1,701,400 | — | — | — | — | — |
| 2024-09-03 | $15.96 | $16.08 | $15.40 | $15.53 | 1,266,900 | — | — | — | — | — |
| 2024-08-30 | $15.93 | $16.06 | $15.69 | $16.04 | 892,500 | — | — | — | — | — |
| 2024-08-29 | $15.82 | $15.92 | $15.45 | $15.77 | 455,400 | — | — | — | — | — |
| 2024-08-28 | $15.45 | $15.79 | $15.45 | $15.60 | 692,800 | — | — | — | — | — |
| 2024-08-27 | $16.29 | $16.32 | $15.47 | $15.60 | 1,028,200 | — | — | — | — | — |
| 2024-08-26 | $16.80 | $16.90 | $16.55 | $16.56 | 461,300 | — | — | — | — | — |
| 2024-08-23 | $16.00 | $16.68 | $15.96 | $16.59 | 540,500 | — | — | — | — | — |
| 2024-08-22 | $15.77 | $15.92 | $15.62 | $15.85 | 383,100 | — | — | — | — | — |
| 2024-08-21 | $15.53 | $15.86 | $15.32 | $15.84 | 589,000 | — | — | — | — | — |
| 2024-08-20 | $15.61 | $15.74 | $15.34 | $15.35 | 486,800 | — | — | — | — | — |
| 2024-08-19 | $15.88 | $15.98 | $15.60 | $15.73 | 438,200 | — | — | — | — | — |
| 2024-08-16 | $15.56 | $16.02 | $15.56 | $15.79 | 874,000 | — | — | — | — | — |
| 2024-08-15 | $15.65 | $15.86 | $15.41 | $15.70 | 652,900 | — | — | — | — | — |
| 2024-08-14 | $15.16 | $15.52 | $15.02 | $15.19 | 1,023,700 | — | — | — | — | — |
| 2024-08-13 | $14.66 | $14.99 | $14.59 | $14.86 | 940,200 | — | — | — | — | — |
| 2024-08-12 | $15.18 | $15.20 | $14.52 | $14.61 | 930,100 | — | — | — | — | — |
| 2024-08-09 | $15.43 | $15.45 | $15.02 | $15.16 | 527,800 | — | — | — | — | — |
| 2024-08-08 | $15.17 | $15.62 | $15.15 | $15.45 | 766,500 | — | — | — | — | — |
| 2024-08-07 | $15.41 | $16.37 | $15.04 | $15.10 | 1,238,400 | — | — | — | — | — |
| 2024-08-06 | $15.62 | $16.43 | $15.40 | $16.22 | 772,700 | — | — | — | — | — |
| 2024-08-05 | $15.23 | $16.01 | $15.10 | $15.80 | 882,700 | — | — | — | — | — |
| 2024-08-02 | $16.32 | $16.54 | $16.12 | $16.40 | 678,500 | — | — | — | — | — |
| 2024-08-01 | $18.11 | $18.28 | $16.94 | $17.10 | 725,000 | — | — | — | — | — |
| 2024-07-31 | $18.47 | $18.64 | $17.98 | $18.05 | 1,342,500 | — | — | — | — | — |
| 2024-07-30 | $18.09 | $18.45 | $17.90 | $18.38 | 802,900 | — | — | — | — | — |
| 2024-07-29 | $18.25 | $18.35 | $17.75 | $17.96 | 1,157,700 | — | — | — | — | — |
| 2024-07-26 | $17.74 | $18.36 | $17.65 | $18.02 | 1,339,200 | — | — | — | — | — |
| 2024-07-25 | $16.75 | $17.46 | $16.74 | $17.21 | 956,100 | — | — | — | — | — |
| 2024-07-24 | $17.15 | $17.38 | $16.67 | $16.68 | 696,100 | — | — | — | — | — |
| 2024-07-23 | $16.83 | $17.52 | $16.72 | $17.28 | 838,800 | — | — | — | — | — |
| 2024-07-22 | $16.63 | $17.00 | $16.39 | $16.97 | 578,500 | — | — | — | — | — |
| 2024-07-19 | $16.79 | $17.07 | $16.52 | $16.60 | 578,000 | — | — | — | — | — |
| 2024-07-18 | $17.16 | $17.71 | $16.70 | $16.75 | 1,395,500 | — | — | — | — | — |
| 2024-07-17 | $17.40 | $17.90 | $17.16 | $17.21 | 1,361,400 | — | — | — | — | — |
| 2024-07-16 | $16.18 | $17.62 | $16.13 | $17.61 | 1,157,700 | — | — | — | — | — |
| 2024-07-15 | $15.37 | $16.12 | $15.32 | $15.96 | 1,174,200 | — | — | — | — | — |
| 2024-07-12 | $15.14 | $15.32 | $15.10 | $15.26 | 1,024,200 | — | — | — | — | — |
| 2024-07-11 | $14.92 | $15.28 | $14.62 | $14.95 | 1,115,200 | — | — | — | — | — |
| 2024-07-10 | $14.08 | $14.40 | $13.97 | $14.36 | 913,100 | — | — | — | — | — |
| 2024-07-09 | $14.21 | $14.28 | $13.99 | $14.02 | 874,300 | — | — | — | — | — |
| 2024-07-08 | $14.55 | $14.73 | $14.26 | $14.27 | 663,300 | — | — | — | — | — |
| 2024-07-05 | $14.57 | $14.61 | $14.36 | $14.45 | 514,900 | — | — | — | — | — |
| 2024-07-03 | $14.59 | $14.88 | $14.56 | $14.64 | 298,200 | — | — | — | — | — |
| 2024-07-02 | $14.44 | $14.64 | $14.43 | $14.61 | 975,000 | — | — | — | — | — |
| 2024-07-01 | $14.72 | $14.77 | $14.34 | $14.43 | 590,400 | — | — | — | — | — |
| 2024-06-28 | $14.85 | $15.05 | $14.57 | $14.68 | 1,172,000 | — | — | — | — | — |
| 2024-06-27 | $14.50 | $14.72 | $14.48 | $14.69 | 650,100 | — | — | — | — | — |
| 2024-06-26 | $14.34 | $14.65 | $14.31 | $14.45 | 590,700 | — | — | — | — | — |
| 2024-06-25 | $14.93 | $15.00 | $14.33 | $14.46 | 698,300 | — | — | — | — | — |
| 2024-06-24 | $15.07 | $15.21 | $14.92 | $14.99 | 1,340,300 | — | — | — | — | — |
| 2024-06-21 | $15.08 | $15.10 | $14.79 | $14.91 | 3,365,600 | — | — | — | — | — |
| 2024-06-20 | $15.05 | $15.23 | $14.93 | $15.08 | 908,600 | — | — | — | — | — |
| 2024-06-18 | $15.45 | $15.46 | $15.19 | $15.19 | 678,900 | — | — | — | — | — |
| 2024-06-17 | $15.58 | $15.63 | $15.27 | $15.43 | 935,400 | — | — | — | — | — |
| 2024-06-14 | $15.50 | $15.68 | $15.21 | $15.61 | 564,200 | — | — | — | — | — |
| 2024-06-13 | $16.01 | $16.05 | $15.65 | $15.81 | 528,200 | — | — | — | — | — |
| 2024-06-12 | $16.07 | $16.35 | $15.88 | $16.06 | 855,200 | — | — | — | — | — |
| 2024-06-11 | $15.91 | $16.00 | $15.53 | $15.60 | 803,200 | — | — | — | — | — |
| 2024-06-10 | $15.65 | $16.15 | $15.60 | $16.04 | 966,400 | — | — | — | — | — |
| 2024-06-07 | $15.84 | $15.98 | $15.65 | $15.84 | 588,000 | — | — | — | — | — |
| 2024-06-06 | $16.08 | $16.16 | $15.83 | $15.95 | 407,600 | — | — | — | — | — |
| 2024-06-05 | $16.21 | $16.24 | $16.03 | $16.18 | 434,000 | — | — | — | — | — |
| 2024-06-04 | $15.99 | $16.36 | $15.94 | $16.10 | 855,800 | — | — | — | — | — |
| 2024-06-03 | $16.90 | $16.99 | $16.08 | $16.15 | 1,032,000 | — | — | — | — | — |
| 2024-05-31 | $16.17 | $16.74 | $16.01 | $16.71 | 1,047,500 | — | — | — | — | — |
| 2024-05-30 | $15.99 | $16.20 | $15.89 | $16.12 | 454,300 | — | — | — | — | — |
| 2024-05-29 | $15.50 | $15.90 | $15.33 | $15.81 | 638,300 | — | — | — | — | — |
| 2024-05-28 | $16.25 | $16.28 | $15.72 | $15.80 | 610,000 | — | — | — | — | — |
| 2024-05-24 | $16.26 | $16.31 | $16.07 | $16.25 | 539,700 | — | — | — | — | — |
| 2024-05-23 | $16.45 | $16.45 | $15.95 | $16.15 | 558,100 | — | — | — | — | — |
| 2024-05-22 | $16.42 | $16.75 | $16.24 | $16.33 | 803,400 | — | — | — | — | — |
| 2024-05-21 | $16.29 | $16.47 | $16.05 | $16.39 | 866,200 | — | — | — | — | — |
| 2024-05-20 | $16.31 | $16.55 | $16.23 | $16.26 | 439,000 | — | — | — | — | — |
| 2024-05-17 | $16.43 | $16.50 | $16.29 | $16.31 | 388,300 | — | — | — | — | — |
| 2024-05-16 | $16.87 | $16.87 | $16.37 | $16.40 | 513,500 | — | — | — | — | — |
| 2024-05-15 | $17.19 | $17.21 | $16.88 | $16.95 | 911,600 | — | — | — | — | — |
| 2024-05-14 | $17.27 | $17.31 | $16.85 | $16.94 | 792,700 | — | — | — | — | — |
| 2024-05-13 | $17.03 | $17.17 | $16.82 | $17.09 | 759,700 | — | — | — | — | — |
| 2024-05-10 | $16.77 | $16.92 | $16.60 | $16.85 | 599,400 | — | — | — | — | — |
| 2024-05-09 | $16.52 | $16.79 | $16.40 | $16.72 | 697,900 | — | — | — | — | — |
| 2024-05-08 | $17.00 | $17.35 | $15.89 | $16.40 | 1,295,600 | — | — | — | — | — |
| 2024-05-07 | $17.63 | $17.78 | $17.38 | $17.48 | 988,400 | — | — | — | — | — |
| 2024-05-06 | $17.47 | $17.81 | $17.43 | $17.75 | 521,100 | — | — | — | — | — |
| 2024-05-03 | $17.36 | $17.54 | $17.15 | $17.28 | 621,700 | — | — | — | — | — |
| 2024-05-02 | $17.00 | $17.01 | $16.70 | $16.99 | 490,400 | — | — | — | — | — |
| 2024-05-01 | $16.60 | $17.15 | $16.51 | $16.73 | 602,700 | — | — | — | — | — |
| 2024-04-30 | $17.05 | $17.05 | $16.65 | $16.67 | 853,000 | — | — | — | — | — |
| 2024-04-29 | $17.12 | $17.39 | $17.00 | $17.15 | 661,300 | — | — | — | — | — |
| 2024-04-26 | $16.84 | $17.19 | $16.74 | $17.04 | 592,300 | — | — | — | — | — |
| 2024-04-25 | $16.72 | $16.84 | $16.33 | $16.76 | 913,300 | — | — | — | — | — |
| 2024-04-24 | $17.27 | $17.55 | $16.72 | $16.88 | 832,200 | — | — | — | — | — |
| 2024-04-23 | $16.81 | $17.46 | $16.81 | $17.37 | 836,800 | — | — | — | — | — |
| 2024-04-22 | $16.76 | $16.93 | $16.54 | $16.81 | 431,100 | — | — | — | — | — |
| 2024-04-19 | $16.52 | $16.75 | $16.39 | $16.63 | 749,500 | — | — | — | — | — |
| 2024-04-18 | $16.62 | $16.91 | $16.52 | $16.53 | 484,600 | — | — | — | — | — |
| 2024-04-17 | $17.18 | $17.18 | $16.38 | $16.48 | 695,600 | — | — | — | — | — |
| 2024-04-16 | $17.09 | $17.15 | $16.80 | $16.97 | 571,500 | — | — | — | — | — |
| 2024-04-15 | $17.66 | $17.87 | $17.11 | $17.22 | 612,700 | — | — | — | — | — |
| 2024-04-12 | $17.64 | $17.85 | $17.45 | $17.55 | 558,300 | — | — | — | — | — |
| 2024-04-11 | $17.59 | $17.88 | $17.49 | $17.86 | 535,800 | — | — | — | — | — |
| 2024-04-10 | $17.64 | $17.92 | $17.37 | $17.51 | 871,400 | — | — | — | — | — |
| 2024-04-09 | $18.72 | $18.77 | $17.91 | $18.25 | 566,700 | — | — | — | — | — |
| 2024-04-08 | $18.75 | $18.90 | $18.66 | $18.68 | 1,107,300 | — | — | — | — | — |
| 2024-04-05 | $18.45 | $19.01 | $18.45 | $18.67 | 986,200 | — | — | — | — | — |
| 2024-04-04 | $18.79 | $18.89 | $18.39 | $18.42 | 574,000 | — | — | — | — | — |
| 2024-04-03 | $18.05 | $18.47 | $18.05 | $18.45 | 624,900 | — | — | — | — | — |
| 2024-04-02 | $18.11 | $18.17 | $17.82 | $18.06 | 810,400 | — | — | — | — | — |
| 2024-04-01 | $18.73 | $18.87 | $18.33 | $18.38 | 669,300 | — | — | — | — | — |
| 2024-03-28 | $18.87 | $19.07 | $18.70 | $18.74 | 958,400 | — | — | — | — | — |
| 2024-03-27 | $18.97 | $19.06 | $18.65 | $18.84 | 768,600 | — | — | — | — | — |
| 2024-03-26 | $18.70 | $19.03 | $18.61 | $18.86 | 1,024,500 | — | — | — | — | — |
| 2024-03-25 | $18.71 | $18.77 | $18.43 | $18.56 | 740,200 | — | — | — | — | — |
| 2024-03-22 | $18.73 | $18.77 | $18.39 | $18.61 | 753,200 | — | — | — | — | — |
| 2024-03-21 | $18.52 | $18.67 | $18.28 | $18.58 | 1,115,600 | — | — | — | — | — |
| 2024-03-20 | $18.01 | $18.42 | $17.82 | $18.31 | 875,000 | — | — | — | — | — |
| 2024-03-19 | $17.98 | $18.15 | $17.84 | $18.03 | 924,600 | — | — | — | — | — |
| 2024-03-18 | $17.96 | $18.13 | $17.83 | $17.93 | 1,957,000 | — | — | — | — | — |
| 2024-03-15 | $17.72 | $18.09 | $17.59 | $18.03 | 15,720,400 | — | — | — | — | — |
| 2024-03-14 | $17.98 | $17.98 | $17.55 | $17.85 | 1,622,300 | — | — | — | — | — |
| 2024-03-13 | $17.78 | $18.03 | $17.78 | $18.00 | 1,062,900 | — | — | — | — | — |
| 2024-03-12 | $17.71 | $17.93 | $17.54 | $17.88 | 878,800 | — | — | — | — | — |
| 2024-03-11 | $17.80 | $17.89 | $17.62 | $17.76 | 782,400 | — | — | — | — | — |
| 2024-03-08 | $18.00 | $18.56 | $17.92 | $18.02 | 1,380,500 | — | — | — | — | — |
| 2024-03-07 | $17.48 | $17.86 | $17.37 | $17.84 | 1,076,900 | — | — | — | — | — |
| 2024-03-06 | $17.35 | $17.56 | $17.16 | $17.30 | 1,127,100 | — | — | — | — | — |
| 2024-03-05 | $17.20 | $17.43 | $17.00 | $17.14 | 1,109,300 | — | — | — | — | — |
| 2024-03-04 | $17.76 | $17.97 | $17.32 | $17.33 | 903,700 | — | — | — | — | — |
| 2024-03-01 | $17.31 | $17.74 | $17.10 | $17.70 | 1,774,300 | — | — | — | — | — |
| 2024-02-29 | $16.89 | $17.37 | $16.63 | $17.31 | 1,668,500 | — | — | — | — | — |
| 2024-02-28 | $16.35 | $17.17 | $16.35 | $16.69 | 1,954,300 | — | — | — | — | — |
| 2024-02-27 | $15.94 | $17.61 | $15.72 | $16.57 | 2,505,300 | — | — | — | — | — |
| 2024-02-26 | $15.32 | $15.48 | $15.26 | $15.45 | 737,700 | — | — | — | — | — |
| 2024-02-23 | $15.32 | $15.54 | $15.27 | $15.39 | 982,600 | — | — | — | — | — |
| 2024-02-22 | $15.41 | $15.61 | $15.21 | $15.38 | 1,228,900 | — | — | — | — | — |
| 2024-02-21 | $15.20 | $15.38 | $15.08 | $15.34 | 680,600 | — | — | — | — | — |
| 2024-02-20 | $15.01 | $15.22 | $14.90 | $15.20 | 753,700 | — | — | — | — | — |
| 2024-02-16 | $15.19 | $15.33 | $14.95 | $15.28 | 808,400 | — | — | — | — | — |
| 2024-02-15 | $15.26 | $15.31 | $14.96 | $15.31 | 1,143,600 | — | — | — | — | — |
| 2024-02-14 | $14.83 | $15.14 | $14.66 | $15.10 | 766,600 | — | — | — | — | — |
| 2024-02-13 | $14.46 | $14.85 | $14.25 | $14.58 | 1,075,600 | — | — | — | — | — |
| 2024-02-12 | $14.61 | $15.04 | $14.56 | $14.99 | 690,300 | — | — | — | — | — |
| 2024-02-09 | $14.73 | $14.76 | $14.29 | $14.57 | 1,041,300 | — | — | — | — | — |
| 2024-02-08 | $14.29 | $14.72 | $14.22 | $14.72 | 1,226,200 | — | — | — | — | — |
| 2024-02-07 | $13.92 | $14.22 | $13.92 | $14.20 | 761,100 | — | — | — | — | — |
| 2024-02-06 | $13.54 | $13.85 | $13.39 | $13.84 | 616,900 | — | — | — | — | — |
| 2024-02-05 | $13.87 | $13.87 | $13.37 | $13.59 | 600,400 | — | — | — | — | — |
| 2024-02-02 | $14.03 | $14.19 | $13.96 | $14.09 | 477,900 | — | — | — | — | — |
| 2024-02-01 | $14.12 | $14.33 | $13.97 | $14.28 | 596,700 | — | — | — | — | — |
| 2024-01-31 | $14.59 | $14.66 | $14.02 | $14.07 | 503,900 | — | — | — | — | — |
| 2024-01-30 | $14.62 | $14.67 | $14.48 | $14.59 | 380,900 | — | — | — | — | — |
| 2024-01-29 | $14.31 | $14.66 | $14.30 | $14.65 | 468,300 | — | — | — | — | — |
| 2024-01-26 | $14.44 | $14.54 | $14.28 | $14.33 | 389,800 | — | — | — | — | — |
| 2024-01-25 | $14.39 | $14.44 | $14.18 | $14.40 | 503,200 | — | — | — | — | — |
| 2024-01-24 | $14.53 | $14.53 | $14.10 | $14.17 | 513,200 | — | — | — | — | — |
| 2024-01-23 | $14.84 | $14.94 | $14.25 | $14.32 | 556,300 | — | — | — | — | — |
| 2024-01-22 | $14.56 | $14.84 | $14.48 | $14.76 | 722,800 | — | — | — | — | — |
| 2024-01-19 | $14.21 | $14.40 | $14.00 | $14.39 | 671,100 | — | — | — | — | — |
| 2024-01-18 | $14.19 | $14.22 | $13.92 | $14.19 | 410,700 | — | — | — | — | — |
| 2024-01-17 | $13.95 | $14.12 | $13.89 | $14.06 | 501,800 | — | — | — | — | — |
| 2024-01-16 | $14.43 | $14.43 | $13.94 | $14.17 | 877,000 | — | — | — | — | — |
| 2024-01-12 | $14.88 | $14.88 | $14.52 | $14.53 | 704,300 | — | — | — | — | — |
| 2024-01-11 | $14.78 | $14.91 | $14.56 | $14.77 | 695,900 | — | — | — | — | — |
| 2024-01-10 | $14.68 | $14.93 | $14.61 | $14.87 | 710,000 | — | — | — | — | — |
| 2024-01-09 | $14.49 | $14.76 | $14.41 | $14.69 | 1,243,900 | — | — | — | — | — |
| 2024-01-08 | $14.31 | $14.76 | $14.31 | $14.70 | 690,900 | — | — | — | — | — |
| 2024-01-05 | $14.22 | $14.40 | $14.20 | $14.23 | 744,200 | — | — | — | — | — |
| 2024-01-04 | $14.81 | $14.84 | $14.27 | $14.29 | 1,185,400 | — | — | — | — | — |
| 2024-01-03 | $14.69 | $14.81 | $14.61 | $14.77 | 1,436,200 | — | — | — | — | — |
| 2024-01-02 | $14.68 | $15.01 | $14.68 | $14.86 | 1,303,600 | — | — | — | — | — |
| 2023-12-29 | $15.03 | $15.13 | $14.80 | $14.85 | 452,400 | — | — | — | — | — |
| 2023-12-28 | $15.08 | $15.15 | $15.02 | $15.08 | 523,400 | — | — | — | — | — |
| 2023-12-27 | $15.22 | $15.28 | $15.00 | $15.12 | 485,800 | — | — | — | — | — |
| 2023-12-26 | $15.06 | $15.23 | $14.96 | $15.12 | 645,500 | — | — | — | — | — |
| 2023-12-22 | $14.95 | $15.10 | $14.84 | $14.99 | 661,900 | — | — | — | — | — |
| 2023-12-21 | $14.97 | $15.06 | $14.65 | $14.86 | 596,100 | — | — | — | — | — |
| 2023-12-20 | $15.19 | $15.33 | $14.83 | $14.84 | 698,800 | — | — | — | — | — |
| 2023-12-19 | $14.87 | $15.19 | $14.79 | $15.13 | 752,600 | — | — | — | — | — |
| 2023-12-18 | $14.83 | $15.08 | $14.65 | $14.77 | 856,800 | — | — | — | — | — |
| 2023-12-15 | $15.64 | $15.69 | $14.63 | $14.67 | 3,913,300 | — | — | — | — | — |
| 2023-12-14 | $15.21 | $15.69 | $14.98 | $15.69 | 1,163,000 | — | — | — | — | — |
| 2023-12-13 | $14.95 | $15.05 | $14.42 | $14.95 | 1,995,700 | — | — | — | — | — |
| 2023-12-12 | $14.65 | $15.11 | $14.55 | $14.95 | 965,200 | — | — | — | — | — |
| 2023-12-11 | $14.54 | $14.78 | $14.45 | $14.69 | 526,200 | — | — | — | — | — |
| 2023-12-08 | $14.44 | $14.63 | $14.35 | $14.45 | 715,000 | — | — | — | — | — |
| 2023-12-07 | $14.46 | $14.46 | $14.15 | $14.40 | 497,200 | — | — | — | — | — |
| 2023-12-06 | $14.33 | $14.51 | $14.32 | $14.40 | 534,000 | — | — | — | — | — |
| 2023-12-05 | $14.30 | $14.37 | $14.13 | $14.23 | 458,100 | — | — | — | — | — |
| 2023-12-04 | $13.98 | $14.41 | $13.97 | $14.29 | 588,400 | — | — | — | — | — |
| 2023-12-01 | $13.40 | $14.10 | $13.35 | $14.07 | 1,166,800 | — | — | — | — | — |
| 2023-11-30 | $13.37 | $13.44 | $13.16 | $13.42 | 900,000 | — | — | — | — | — |
| 2023-11-29 | $13.45 | $13.47 | $13.22 | $13.41 | 616,900 | — | — | — | — | — |
| 2023-11-28 | $13.65 | $13.65 | $13.22 | $13.32 | 1,152,500 | — | — | — | — | — |
| 2023-11-27 | $13.60 | $13.80 | $13.54 | $13.70 | 471,900 | — | — | — | — | — |
| 2023-11-24 | $13.41 | $13.73 | $13.35 | $13.66 | 312,500 | — | — | — | — | — |
| 2023-11-22 | $13.04 | $13.48 | $12.99 | $13.45 | 592,200 | — | — | — | — | — |
| 2023-11-21 | $13.06 | $13.10 | $12.86 | $12.91 | 513,900 | — | — | — | — | — |
| 2023-11-20 | $13.08 | $13.16 | $12.93 | $13.10 | 567,300 | — | — | — | — | — |
| 2023-11-17 | $12.86 | $13.14 | $12.81 | $13.12 | 629,900 | — | — | — | — | — |
| 2023-11-16 | $12.90 | $12.95 | $12.70 | $12.74 | 716,900 | — | — | — | — | — |
| 2023-11-15 | $12.74 | $12.99 | $12.71 | $12.85 | 468,000 | — | — | — | — | — |
| 2023-11-14 | $12.44 | $12.82 | $12.40 | $12.74 | 748,600 | — | — | — | — | — |
| 2023-11-13 | $12.22 | $12.27 | $11.94 | $12.06 | 816,100 | — | — | — | — | — |
| 2023-11-10 | $11.83 | $12.39 | $11.77 | $12.31 | 930,500 | — | — | — | — | — |
| 2023-11-09 | $11.69 | $11.83 | $11.39 | $11.79 | 1,207,400 | — | — | — | — | — |
| 2023-11-08 | $11.69 | $12.38 | $11.38 | $11.71 | 1,828,500 | — | — | — | — | — |
| 2023-11-07 | $11.56 | $11.69 | $11.50 | $11.59 | 926,700 | — | — | — | — | — |
| 2023-11-06 | $11.73 | $11.86 | $11.65 | $11.67 | 581,600 | — | — | — | — | — |
| 2023-11-03 | $11.88 | $12.02 | $11.74 | $11.78 | 1,119,100 | — | — | — | — | — |
| 2023-11-02 | $11.50 | $11.74 | $11.49 | $11.54 | 773,600 | — | — | — | — | — |
| 2023-11-01 | $11.08 | $11.40 | $10.94 | $11.37 | 757,800 | — | — | — | — | — |
| 2023-10-31 | $11.07 | $11.19 | $11.01 | $11.11 | 561,900 | — | — | — | — | — |
| 2023-10-30 | $11.08 | $11.21 | $10.82 | $11.07 | 679,100 | — | — | — | — | — |
| 2023-10-27 | $10.95 | $11.09 | $10.78 | $10.98 | 640,500 | — | — | — | — | — |
| 2023-10-26 | $11.12 | $11.14 | $10.80 | $10.94 | 758,500 | — | — | — | — | — |
| 2023-10-25 | $10.86 | $11.12 | $10.66 | $10.98 | 1,115,200 | — | — | — | — | — |
| 2023-10-24 | $10.91 | $11.07 | $10.88 | $11.01 | 629,200 | — | — | — | — | — |
| 2023-10-23 | $10.64 | $10.99 | $10.59 | $10.82 | 758,100 | — | — | — | — | — |
| 2023-10-20 | $10.56 | $10.85 | $10.54 | $10.70 | 866,600 | — | — | — | — | — |
| 2023-10-19 | $11.12 | $11.14 | $10.53 | $10.55 | 797,100 | — | — | — | — | — |
| 2023-10-18 | $11.36 | $11.36 | $11.03 | $11.18 | 774,700 | — | — | — | — | — |
| 2023-10-17 | $11.42 | $11.71 | $11.35 | $11.36 | 870,400 | — | — | — | — | — |
| 2023-10-16 | $11.41 | $11.55 | $11.30 | $11.49 | 954,200 | — | — | — | — | — |
| 2023-10-13 | $11.46 | $11.48 | $11.15 | $11.26 | 1,023,800 | — | — | — | — | — |
| 2023-10-12 | $11.84 | $11.91 | $11.20 | $11.48 | 895,900 | — | — | — | — | — |
| 2023-10-11 | $11.47 | $11.82 | $11.47 | $11.81 | 348,800 | — | — | — | — | — |
| 2023-10-10 | $11.58 | $11.78 | $11.48 | $11.48 | 676,600 | — | — | — | — | — |
| 2023-10-09 | $11.60 | $11.71 | $11.40 | $11.52 | 391,900 | — | — | — | — | — |
| 2023-10-06 | $11.34 | $11.76 | $11.34 | $11.66 | 722,700 | — | — | — | — | — |
| 2023-10-05 | $11.59 | $11.69 | $11.38 | $11.43 | 583,300 | — | — | — | — | — |
| 2023-10-04 | $11.39 | $11.72 | $11.27 | $11.65 | 454,300 | — | — | — | — | — |
| 2023-10-03 | $11.91 | $12.03 | $11.24 | $11.44 | 786,200 | — | — | — | — | — |
| 2023-10-02 | $12.12 | $12.28 | $11.99 | $12.02 | 1,386,600 | — | — | — | — | — |
| 2023-09-29 | $12.09 | $12.22 | $11.98 | $12.15 | 746,000 | — | — | — | — | — |
| 2023-09-28 | $11.89 | $12.10 | $11.85 | $12.04 | 864,000 | — | — | — | — | — |
| 2023-09-27 | $11.96 | $12.07 | $11.85 | $11.87 | 498,100 | — | — | — | — | — |
| 2023-09-26 | $11.90 | $12.03 | $11.79 | $11.81 | 782,200 | — | — | — | — | — |
| 2023-09-25 | $12.08 | $12.22 | $12.00 | $12.02 | 499,400 | — | — | — | — | — |
| 2023-09-22 | $12.35 | $12.49 | $12.14 | $12.15 | 887,600 | — | — | — | — | — |
| 2023-09-21 | $12.17 | $12.56 | $12.06 | $12.42 | 785,500 | — | — | — | — | — |
| 2023-09-20 | $12.42 | $12.58 | $12.24 | $12.24 | 581,100 | — | — | — | — | — |
| 2023-09-19 | $12.31 | $12.39 | $12.16 | $12.35 | 607,600 | — | — | — | — | — |
| 2023-09-18 | $12.08 | $12.31 | $11.96 | $12.31 | 575,500 | — | — | — | — | — |
| 2023-09-15 | $11.81 | $12.06 | $11.72 | $12.03 | 2,722,100 | — | — | — | — | — |
| 2023-09-14 | $11.71 | $12.05 | $11.70 | $11.93 | 760,000 | — | — | — | — | — |
| 2023-09-13 | $12.09 | $12.12 | $11.26 | $11.53 | 791,900 | — | — | — | — | — |
| 2023-09-12 | $12.20 | $12.26 | $12.03 | $12.11 | 432,500 | — | — | — | — | — |
| 2023-09-11 | $12.33 | $12.42 | $12.16 | $12.21 | 447,200 | — | — | — | — | — |
| 2023-09-08 | $12.34 | $12.47 | $12.25 | $12.31 | 616,700 | — | — | — | — | — |
| 2023-09-07 | $12.13 | $12.34 | $12.02 | $12.31 | 507,600 | — | — | — | — | — |
| 2023-09-06 | $12.32 | $12.35 | $12.13 | $12.21 | 490,200 | — | — | — | — | — |
| 2023-09-05 | $12.83 | $12.84 | $12.07 | $12.26 | 690,300 | — | — | — | — | — |
| 2023-09-01 | $12.90 | $13.19 | $12.90 | $13.00 | 764,700 | — | — | — | — | — |
| 2023-08-31 | $12.73 | $12.94 | $12.51 | $12.81 | 582,100 | — | — | — | — | — |
| 2023-08-30 | $12.84 | $12.99 | $12.76 | $12.81 | 402,000 | — | — | — | — | — |
| 2023-08-29 | $12.61 | $12.97 | $12.48 | $12.91 | 414,600 | — | — | — | — | — |
| 2023-08-28 | $12.62 | $12.73 | $12.54 | $12.62 | 390,000 | — | — | — | — | — |
| 2023-08-25 | $12.45 | $12.57 | $12.25 | $12.52 | 554,400 | — | — | — | — | — |
| 2023-08-24 | $12.75 | $12.78 | $12.43 | $12.43 | 742,400 | — | — | — | — | — |
| 2023-08-23 | $12.74 | $12.89 | $12.68 | $12.80 | 500,000 | — | — | — | — | — |
| 2023-08-22 | $12.75 | $12.79 | $12.56 | $12.68 | 548,800 | — | — | — | — | — |
| 2023-08-21 | $12.60 | $12.73 | $12.44 | $12.69 | 680,600 | — | — | — | — | — |
| 2023-08-18 | $12.37 | $12.64 | $12.34 | $12.58 | 749,400 | — | — | — | — | — |
| 2023-08-17 | $12.73 | $12.76 | $12.48 | $12.52 | 657,700 | — | — | — | — | — |
| 2023-08-16 | $12.54 | $12.85 | $12.54 | $12.64 | 742,200 | — | — | — | — | — |
| 2023-08-15 | $12.50 | $12.73 | $12.49 | $12.62 | 601,600 | — | — | — | — | — |
| 2023-08-14 | $12.73 | $12.76 | $12.49 | $12.54 | 505,500 | — | — | — | — | — |
| 2023-08-11 | $13.16 | $13.16 | $12.81 | $12.88 | 508,100 | — | — | — | — | — |
| 2023-08-10 | $12.69 | $13.31 | $12.69 | $13.17 | 706,800 | — | — | — | — | — |
| 2023-08-09 | $12.55 | $13.26 | $12.26 | $12.56 | 1,004,400 | — | — | — | — | — |
| 2023-08-08 | $12.15 | $12.54 | $12.12 | $12.54 | 742,100 | — | — | — | — | — |
| 2023-08-07 | $12.41 | $12.52 | $12.30 | $12.40 | 441,100 | — | — | — | — | — |
| 2023-08-04 | $12.35 | $12.54 | $12.29 | $12.34 | 516,500 | — | — | — | — | — |
| 2023-08-03 | $12.59 | $12.59 | $12.39 | $12.40 | 449,400 | — | — | — | — | — |
| 2023-08-02 | $12.65 | $12.81 | $12.56 | $12.66 | 513,600 | — | — | — | — | — |
| 2023-08-01 | $12.40 | $12.85 | $12.37 | $12.81 | 975,100 | — | — | — | — | — |
| 2023-07-31 | $12.26 | $12.44 | $12.19 | $12.35 | 615,400 | — | — | — | — | — |
| 2023-07-28 | $12.40 | $12.44 | $12.04 | $12.16 | 541,000 | — | — | — | — | — |
| 2023-07-27 | $12.34 | $12.57 | $12.22 | $12.26 | 872,600 | — | — | — | — | — |
| 2023-07-26 | $12.22 | $12.38 | $12.17 | $12.19 | 765,900 | — | — | — | — | — |
| 2023-07-25 | $12.17 | $12.51 | $12.15 | $12.30 | 779,200 | — | — | — | — | — |
| 2023-07-24 | $12.07 | $12.25 | $11.98 | $12.23 | 603,000 | — | — | — | — | — |
| 2023-07-21 | $12.11 | $12.20 | $11.81 | $11.84 | 1,446,200 | — | — | — | — | — |
| 2023-07-20 | $12.30 | $12.33 | $11.94 | $12.03 | 2,082,500 | — | — | — | — | — |
| 2023-07-19 | $12.26 | $12.47 | $12.20 | $12.21 | 786,000 | — | — | — | — | — |
| 2023-07-18 | $11.93 | $12.23 | $11.91 | $12.22 | 690,900 | — | — | — | — | — |
| 2023-07-17 | $12.24 | $12.39 | $11.99 | $12.10 | 841,500 | — | — | — | — | — |
| 2023-07-14 | $12.61 | $12.62 | $11.98 | $12.16 | 932,800 | — | — | — | — | — |
| 2023-07-13 | $11.85 | $12.66 | $11.78 | $12.61 | 1,818,400 | — | — | — | — | — |
| 2023-07-12 | $11.75 | $11.94 | $11.70 | $11.75 | 902,200 | — | — | — | — | — |
| 2023-07-11 | $11.50 | $11.69 | $11.42 | $11.60 | 888,300 | — | — | — | — | — |
| 2023-07-10 | $11.05 | $11.44 | $11.01 | $11.41 | 877,800 | — | — | — | — | — |
| 2023-07-07 | $11.02 | $11.24 | $10.96 | $11.09 | 902,400 | — | — | — | — | — |
| 2023-07-06 | $11.23 | $11.37 | $10.97 | $10.97 | 895,800 | — | — | — | — | — |
| 2023-07-05 | $11.51 | $11.61 | $11.39 | $11.42 | 1,028,900 | — | — | — | — | — |
| 2023-07-03 | $11.53 | $11.74 | $11.52 | $11.60 | 571,700 | — | — | — | — | — |
| 2023-06-30 | $11.59 | $11.82 | $11.49 | $11.63 | 1,162,800 | — | — | — | — | — |
| 2023-06-29 | $11.47 | $11.54 | $11.34 | $11.51 | 947,200 | — | — | — | — | — |
| 2023-06-28 | $11.33 | $11.45 | $11.10 | $11.43 | 1,207,600 | — | — | — | — | — |
| 2023-06-27 | $11.07 | $11.55 | $11.06 | $11.39 | 1,509,800 | — | — | — | — | — |
| 2023-06-26 | $11.09 | $11.29 | $11.06 | $11.06 | 1,820,100 | — | — | — | — | — |
| 2023-06-23 | $11.24 | $11.35 | $11.00 | $11.06 | 17,431,400 | — | — | — | — | — |
| 2023-06-22 | $11.51 | $11.55 | $11.24 | $11.38 | 1,424,500 | — | — | — | — | — |
| 2023-06-21 | $12.00 | $12.06 | $11.43 | $11.49 | 3,761,100 | — | — | — | — | — |
| 2023-06-20 | $11.25 | $11.44 | $11.10 | $11.36 | 1,573,000 | — | — | — | — | — |
| 2023-06-16 | $11.22 | $11.30 | $11.07 | $11.11 | 3,862,700 | — | — | — | — | — |
| 2023-06-15 | $10.89 | $11.26 | $10.81 | $11.16 | 2,051,400 | — | — | — | — | — |
| 2023-06-14 | $11.18 | $11.36 | $10.88 | $10.89 | 2,072,200 | — | — | — | — | — |
| 2023-06-13 | $11.10 | $11.23 | $10.97 | $11.08 | 4,123,200 | — | — | — | — | — |
| 2023-06-12 | $10.71 | $11.02 | $10.60 | $11.00 | 2,001,700 | — | — | — | — | — |
| 2023-06-09 | $10.89 | $10.90 | $10.49 | $10.70 | 1,367,600 | — | — | — | — | — |
| 2023-06-08 | $11.07 | $11.15 | $10.75 | $10.82 | 1,811,600 | — | — | — | — | — |
| 2023-06-07 | $11.07 | $11.24 | $10.90 | $11.04 | 6,539,900 | — | — | — | — | — |
| 2023-06-06 | $10.73 | $11.03 | $10.68 | $10.99 | 1,303,900 | — | — | — | — | — |
| 2023-06-05 | $10.52 | $10.85 | $10.38 | $10.76 | 1,449,400 | — | — | — | — | — |
| 2023-06-02 | $10.50 | $10.77 | $10.45 | $10.60 | 1,261,700 | — | — | — | — | — |
| 2023-06-01 | $10.34 | $10.49 | $10.12 | $10.43 | 1,042,000 | — | — | — | — | — |
| 2023-05-31 | $10.40 | $10.47 | $10.21 | $10.38 | 1,204,900 | — | — | — | — | — |
| 2023-05-30 | $10.71 | $10.71 | $10.39 | $10.41 | 500,000 | — | — | — | — | — |
| 2023-05-26 | $10.72 | $10.91 | $10.61 | $10.63 | 631,700 | — | — | — | — | — |
| 2023-05-25 | $10.70 | $10.83 | $10.55 | $10.68 | 556,400 | — | — | — | — | — |
| 2023-05-24 | $10.78 | $10.85 | $10.59 | $10.68 | 623,900 | — | — | — | — | — |
| 2023-05-23 | $10.89 | $11.09 | $10.82 | $10.84 | 968,200 | — | — | — | — | — |
| 2023-05-22 | $10.97 | $11.04 | $10.79 | $10.92 | 1,197,600 | — | — | — | — | — |
| 2023-05-19 | $10.83 | $11.10 | $10.77 | $10.86 | 1,669,400 | — | — | — | — | — |
| 2023-05-18 | $10.47 | $10.83 | $10.46 | $10.79 | 2,140,300 | — | — | — | — | — |
| 2023-05-17 | $10.78 | $10.87 | $10.40 | $10.50 | 1,281,500 | — | — | — | — | — |
| 2023-05-16 | $10.63 | $10.92 | $10.60 | $10.69 | 1,524,200 | — | — | — | — | — |
| 2023-05-15 | $10.33 | $10.82 | $10.22 | $10.74 | 2,119,600 | — | — | — | — | — |
| 2023-05-12 | $10.24 | $10.45 | $10.17 | $10.24 | 1,342,500 | — | — | — | — | — |
| 2023-05-11 | $9.81 | $10.27 | $9.77 | $10.25 | 1,457,300 | — | — | — | — | — |
| 2023-05-10 | $10.45 | $10.64 | $9.87 | $9.94 | 2,763,100 | — | — | — | — | — |
| 2023-05-09 | $8.36 | $8.79 | $8.30 | $8.64 | 1,391,300 | — | — | — | — | — |
| 2023-05-08 | $8.08 | $8.42 | $8.03 | $8.39 | 702,700 | — | — | — | — | — |
| 2023-05-05 | $7.77 | $8.11 | $7.76 | $8.02 | 700,100 | — | — | — | — | — |
| 2023-05-04 | $7.85 | $7.92 | $7.67 | $7.73 | 589,300 | — | — | — | — | — |
| 2023-05-03 | $7.91 | $8.08 | $7.84 | $7.88 | 598,700 | — | — | — | — | — |
| 2023-05-02 | $8.03 | $8.03 | $7.61 | $7.86 | 985,800 | — | — | — | — | — |
| 2023-05-01 | $8.03 | $8.21 | $8.00 | $8.08 | 922,300 | — | — | — | — | — |
| 2023-04-28 | $7.82 | $8.10 | $7.80 | $8.07 | 807,300 | — | — | — | — | — |
| 2023-04-27 | $7.64 | $7.83 | $7.62 | $7.83 | 612,600 | — | — | — | — | — |
| 2023-04-26 | $7.50 | $7.61 | $7.45 | $7.60 | 825,200 | — | — | — | — | — |
| 2023-04-25 | $7.64 | $7.70 | $7.32 | $7.47 | 972,100 | — | — | — | — | — |
| 2023-04-24 | $7.79 | $7.97 | $7.72 | $7.76 | 547,200 | — | — | — | — | — |
| 2023-04-21 | $8.09 | $8.16 | $7.80 | $7.87 | 1,011,600 | — | — | — | — | — |
| 2023-04-20 | $7.78 | $8.01 | $7.72 | $8.00 | 1,175,600 | — | — | — | — | — |
| 2023-04-19 | $7.49 | $7.86 | $7.49 | $7.84 | 861,200 | — | — | — | — | — |
| 2023-04-18 | $7.65 | $7.75 | $7.49 | $7.56 | 1,021,300 | — | — | — | — | — |
| 2023-04-17 | $7.67 | $7.78 | $7.61 | $7.63 | 558,200 | — | — | — | — | — |
| 2023-04-14 | $7.75 | $7.91 | $7.50 | $7.59 | 743,300 | — | — | — | — | — |
| 2023-04-13 | $7.77 | $7.86 | $7.66 | $7.74 | 616,200 | — | — | — | — | — |
| 2023-04-12 | $7.79 | $7.83 | $7.57 | $7.72 | 705,100 | — | — | — | — | — |
| 2023-04-11 | $7.76 | $7.87 | $7.67 | $7.69 | 740,700 | — | — | — | — | — |
| 2023-04-10 | $7.45 | $7.73 | $7.38 | $7.70 | 739,100 | — | — | — | — | — |
| 2023-04-06 | $7.49 | $7.63 | $7.43 | $7.47 | 868,700 | — | — | — | — | — |
| 2023-04-05 | $7.59 | $7.70 | $7.46 | $7.49 | 1,512,900 | — | — | — | — | — |
| 2023-04-04 | $7.91 | $7.91 | $7.31 | $7.59 | 1,864,200 | — | — | — | — | — |
| 2023-04-03 | $8.07 | $8.15 | $7.94 | $7.94 | 938,000 | — | — | — | — | — |
| 2023-03-31 | $8.03 | $8.14 | $7.83 | $8.04 | 1,700,400 | — | — | — | — | — |
| 2023-03-30 | $7.82 | $8.00 | $7.74 | $7.95 | 943,300 | — | — | — | — | — |
| 2023-03-29 | $7.90 | $7.95 | $7.64 | $7.72 | 1,044,300 | — | — | — | — | — |
| 2023-03-28 | $7.63 | $7.98 | $7.57 | $7.84 | 1,091,700 | — | — | — | — | — |
| 2023-03-27 | $7.40 | $7.76 | $7.33 | $7.66 | 1,292,900 | — | — | — | — | — |
| 2023-03-24 | $7.34 | $7.41 | $7.08 | $7.26 | 1,215,000 | — | — | — | — | — |
| 2023-03-23 | $7.85 | $7.88 | $7.33 | $7.44 | 1,174,200 | — | — | — | — | — |
| 2023-03-22 | $7.90 | $8.04 | $7.80 | $7.82 | 1,043,700 | — | — | — | — | — |
| 2023-03-21 | $7.93 | $8.14 | $7.93 | $7.94 | 1,375,900 | — | — | — | — | — |
| 2023-03-20 | $8.18 | $8.18 | $7.75 | $7.79 | 1,077,500 | — | — | — | — | — |
| 2023-03-17 | $8.18 | $8.33 | $8.03 | $8.09 | 4,004,300 | — | — | — | — | — |
| 2023-03-16 | $8.23 | $8.39 | $8.05 | $8.35 | 1,259,300 | — | — | — | — | — |
| 2023-03-15 | $8.49 | $8.53 | $8.10 | $8.29 | 1,998,600 | — | — | — | — | — |
| 2023-03-14 | $8.83 | $8.91 | $8.59 | $8.61 | 1,078,900 | — | — | — | — | — |
| 2023-03-13 | $8.86 | $9.09 | $8.60 | $8.66 | 1,169,500 | — | — | — | — | — |
| 2023-03-10 | $9.14 | $9.26 | $8.81 | $9.02 | 2,005,600 | — | — | — | — | — |
| 2023-03-09 | $9.30 | $9.48 | $9.11 | $9.14 | 2,139,000 | — | — | — | — | — |
| 2023-03-08 | $8.59 | $9.40 | $8.59 | $9.33 | 2,966,300 | — | — | — | — | — |
| 2023-03-07 | $9.55 | $9.71 | $9.43 | $9.55 | 1,197,700 | — | — | — | — | — |
| 2023-03-06 | $9.95 | $9.95 | $9.57 | $9.60 | 1,148,200 | — | — | — | — | — |
| 2023-03-03 | $10.08 | $10.08 | $9.91 | $10.00 | 1,227,200 | — | — | — | — | — |
| 2023-03-02 | $9.85 | $10.05 | $9.83 | $9.99 | 1,625,900 | — | — | — | — | — |
| 2023-03-01 | $9.73 | $10.06 | $9.61 | $10.00 | 1,211,400 | — | — | — | — | — |
| 2023-02-28 | $9.77 | $9.90 | $9.67 | $9.74 | 1,210,700 | — | — | — | — | — |
| 2023-02-27 | $9.80 | $10.09 | $9.76 | $9.80 | 1,292,200 | — | — | — | — | — |
| 2023-02-24 | $9.67 | $9.78 | $9.50 | $9.67 | 1,518,400 | — | — | — | — | — |
| 2023-02-23 | $9.51 | $9.86 | $9.50 | $9.81 | 783,300 | — | — | — | — | — |
| 2023-02-22 | $9.60 | $9.73 | $9.46 | $9.47 | 1,006,600 | — | — | — | — | — |
| 2023-02-21 | $9.80 | $9.94 | $9.47 | $9.55 | 1,126,800 | — | — | — | — | — |
| 2023-02-17 | $9.98 | $10.00 | $9.74 | $9.92 | 655,600 | — | — | — | — | — |
| 2023-02-16 | $9.86 | $10.03 | $9.76 | $10.02 | 981,200 | — | — | — | — | — |
| 2023-02-15 | $9.59 | $9.95 | $9.50 | $9.90 | 1,081,500 | — | — | — | — | — |
| 2023-02-14 | $10.04 | $10.08 | $9.69 | $9.73 | 1,068,300 | — | — | — | — | — |
| 2023-02-13 | $9.77 | $10.21 | $9.60 | $10.16 | 1,414,900 | — | — | — | — | — |
| 2023-02-10 | $9.59 | $9.86 | $9.48 | $9.82 | 1,135,600 | — | — | — | — | — |
| 2023-02-09 | $9.66 | $9.84 | $9.58 | $9.62 | 1,084,000 | — | — | — | — | — |
| 2023-02-08 | $9.68 | $9.84 | $9.51 | $9.58 | 881,400 | — | — | — | — | — |
| 2023-02-07 | $9.52 | $9.76 | $9.36 | $9.75 | 1,045,700 | — | — | — | — | — |
| 2023-02-06 | $9.64 | $10.15 | $9.45 | $9.66 | 2,943,600 | — | — | — | — | — |
| 2023-02-03 | $9.55 | $9.78 | $9.44 | $9.76 | 1,285,800 | — | — | — | — | — |
| 2023-02-02 | $9.56 | $9.94 | $9.46 | $9.72 | 1,658,500 | — | — | — | — | — |
| 2023-02-01 | $9.23 | $9.64 | $8.92 | $9.49 | 2,729,900 | — | — | — | — | — |
| 2023-01-31 | $8.89 | $9.23 | $8.76 | $9.20 | 1,224,000 | — | — | — | — | — |
| 2023-01-30 | $9.07 | $9.11 | $8.77 | $8.95 | 1,192,600 | — | — | — | — | — |
| 2023-01-27 | $8.87 | $9.28 | $8.76 | $9.15 | 1,073,100 | — | — | — | — | — |
| 2023-01-26 | $9.08 | $9.23 | $8.79 | $8.93 | 1,754,000 | — | — | — | — | — |
| 2023-01-25 | $8.67 | $8.97 | $8.44 | $8.94 | 703,500 | — | — | — | — | — |
| 2023-01-24 | $8.43 | $8.90 | $8.43 | $8.79 | 1,766,400 | — | — | — | — | — |
| 2023-01-23 | $8.34 | $8.70 | $8.22 | $8.54 | 1,006,800 | — | — | — | — | — |
| 2023-01-20 | $8.10 | $8.32 | $7.91 | $8.32 | 3,309,300 | — | — | — | — | — |
| 2023-01-19 | $8.14 | $8.20 | $7.96 | $8.00 | 1,481,500 | — | — | — | — | — |
| 2023-01-18 | $8.44 | $8.64 | $8.09 | $8.17 | 2,963,100 | — | — | — | — | — |
| 2023-01-17 | $8.21 | $8.50 | $8.15 | $8.35 | 1,591,600 | — | — | — | — | — |
| 2023-01-13 | $8.03 | $8.38 | $7.93 | $8.29 | 1,518,700 | — | — | — | — | — |
| 2023-01-12 | $8.13 | $8.21 | $7.95 | $8.13 | 1,133,000 | — | — | — | — | — |
| 2023-01-11 | $7.67 | $8.36 | $7.64 | $8.01 | 4,421,400 | — | — | — | — | — |
| 2023-01-10 | $7.65 | $7.90 | $7.51 | $7.84 | 1,209,000 | — | — | — | — | — |
| 2023-01-09 | $7.47 | $7.70 | $7.38 | $7.65 | 1,987,100 | — | — | — | — | — |
| 2023-01-06 | $7.29 | $7.55 | $7.17 | $7.55 | 3,381,300 | — | — | — | — | — |
| 2023-01-05 | $7.52 | $7.63 | $7.36 | $7.37 | 2,571,500 | — | — | — | — | — |
| 2023-01-04 | $7.55 | $7.75 | $7.49 | $7.73 | 1,727,700 | — | — | — | — | — |
| 2023-01-03 | $7.44 | $7.77 | $7.40 | $7.65 | 1,978,400 | — | — | — | — | — |
| 2022-12-30 | $7.43 | $7.58 | $7.35 | $7.55 | 1,135,900 | — | — | — | — | — |
| 2022-12-29 | $7.45 | $7.67 | $7.29 | $7.58 | 1,610,000 | — | — | — | — | — |
| 2022-12-28 | $7.73 | $8.00 | $7.36 | $7.50 | 2,321,400 | — | — | — | — | — |
| 2022-12-27 | $7.45 | $7.72 | $7.20 | $7.71 | 2,161,400 | — | — | — | — | — |
| 2022-12-23 | $7.54 | $7.65 | $7.26 | $7.58 | 2,614,000 | — | — | — | — | — |
| 2022-12-22 | $7.38 | $8.02 | $7.37 | $7.72 | 4,887,900 | — | — | — | — | — |
| 2022-12-21 | $7.36 | $7.93 | $7.18 | $7.54 | 9,610,300 | — | — | — | — | — |
| 2022-12-20 | $8.22 | $8.22 | $7.47 | $7.50 | 11,173,200 | — | — | — | — | — |
| 2022-12-19 | $8.44 | $8.68 | $7.93 | $8.47 | 5,475,800 | — | — | — | — | — |
| 2022-12-16 | $7.75 | $9.33 | $7.55 | $9.30 | 36,235,900 | — | — | — | — | — |
| 2022-12-15 | $8.21 | $8.29 | $7.46 | $7.70 | 25,623,000 | — | — | — | — | — |
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.