RXO Inc RXO
+3.8%vs Day 1Spinoff of XPO Inc (XPO) · Classic Spinoff · Spun Nov 1, 2022
Current Stats
Post-Spinoff Performance
| Timeline | |
| Spinoff date | November 1, 2022 |
| Days since spinoff | 1427 days · 1424 trading-day window |
| Structure | Classic Spinoff |
| §355(e) window closes statutory; a tax matters agreement may bar more, and for longer | November 1, 2024 |
| Parent | XPO Inc (XPO) |
| Day-1 reaction | |
| Day 1 open | $20.25 |
| Day 1 return (open→close) | -5.9% |
| Day 1 price (close) | $19.06 |
| Day 1 range | $18.52 – $20.86 +12.6% spread |
| Day 1 low held? | Breached after 1 session to -43.7% below |
| Price levels | |
| Post-spin low (closing) | $10.48 on Nov 20, 2025 · 1115 days post-spin |
| Lowest traded | $10.43 on Nov 14, 2025 · 1109 days post-spin |
| Current price (Sep 25, 2026) | $19.79 |
| Returns | |
| Return vs Day 1 (close) | +3.8% |
| — range by day 1 entry theoretical bounds | -5.1% to +6.9% |
| Return vs post-spin low | +88.8% |
| First-quarter return (≈90d) | -7.9% |
| 1-year return | -10.4% |
| 3-year return | -7.0% |
| Annualized return (CAGR) | +1.0% |
| Versus benchmarks | |
| S&P 500 over same window | +112.2% |
| Annualized excess vs S&P | -20.3% |
| Risk & recovery | |
| Max drawdown | -67.1% |
| Days to recover Day 1 | 17 days |
| Shares & ownership | |
| Shares outstanding Jun 30, 2026 | 164,920,312 |
| Diluted average shares the EPS denominator | 169,646,000 |
| Free float | 135,379,612 82% of shares outstanding |
| Held by institutions | 111% insiders 0.8% |
| Share count trend Jun 2025 → Jun 2026 | +0.6% net issuance |
| Volume & liquidity | |
| Traded per day 20-session median | $33M |
| Normal volume baseline | 908,100 shares · now 1.83x |
| Day 1 volume | 3.9x normal · first week 3.2x |
| Decay | half in 8 sessions · normal by 10 |
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 | $20.45 | $20.45 | $19.50 | $19.79 | 1,970,300 | 135,379,612 | 1.19% | $3.26B | — | — |
| 2026-09-24 | $20.45 | $20.45 | $19.56 | $19.93 | 1,101,600 | 135,379,612 | 0.67% | $3.29B | — | — |
| 2026-09-23 | $20.37 | $20.37 | $19.24 | $19.88 | 2,064,100 | 135,379,612 | 1.25% | $3.28B | — | — |
| 2026-09-22 | $19.92 | $20.41 | $19.51 | $19.79 | 1,260,600 | 135,379,612 | 0.76% | $3.26B | — | — |
| 2026-09-21 | $20.44 | $20.44 | $19.34 | $19.72 | 1,726,300 | 135,379,612 | 1.05% | $3.25B | — | — |
| 2026-09-18 | $20.03 | $20.37 | $19.55 | $20.26 | 4,354,800 | 135,379,612 | 2.64% | $3.34B | — | — |
| 2026-09-17 | $19.43 | $20.26 | $19.19 | $20.15 | 1,911,300 | 135,379,612 | 1.16% | $3.32B | — | — |
| 2026-09-16 | $19.26 | $19.89 | $18.56 | $19.08 | 1,513,500 | 135,379,612 | 0.92% | $3.15B | — | — |
| 2026-09-15 | $19.45 | $20.00 | $19.21 | $19.57 | 1,946,800 | 135,379,612 | 1.18% | $3.23B | — | — |
| 2026-09-14 | $19.20 | $19.67 | $18.78 | $19.46 | 1,322,600 | 135,379,612 | 0.80% | $3.21B | — | — |
| 2026-09-11 | $19.84 | $20.19 | $19.31 | $19.49 | 1,267,500 | 135,379,612 | 0.77% | $3.21B | — | — |
| 2026-09-10 | $19.99 | $20.08 | $19.31 | $19.51 | 1,904,000 | 135,379,612 | 1.15% | $3.22B | — | — |
| 2026-09-09 | $20.52 | $21.25 | $19.84 | $20.04 | 2,452,000 | 135,379,612 | 1.49% | $3.31B | — | — |
| 2026-09-08 | $20.71 | $20.71 | $19.85 | $19.92 | 1,214,400 | 135,379,612 | 0.74% | $3.29B | — | — |
| 2026-09-04 | $19.89 | $20.67 | $19.79 | $20.66 | 1,589,800 | 135,379,612 | 0.96% | $3.41B | — | — |
| 2026-09-03 | $20.16 | $20.24 | $19.27 | $20.00 | 1,781,000 | 135,379,612 | 1.08% | $3.30B | — | — |
| 2026-09-02 | $20.20 | $20.72 | $19.66 | $19.79 | 1,535,600 | 135,379,612 | 0.93% | $3.26B | — | — |
| 2026-09-01 | $21.71 | $21.71 | $19.84 | $20.11 | 1,222,900 | 135,379,612 | 0.74% | $3.32B | — | — |
| 2026-08-31 | $21.89 | $22.30 | $21.22 | $21.25 | 1,858,600 | 135,379,612 | 1.13% | $3.50B | — | — |
| 2026-08-28 | $22.62 | $22.80 | $21.71 | $21.91 | 666,100 | 135,379,612 | 0.40% | $3.61B | — | — |
| 2026-08-27 | $22.34 | $22.68 | $21.97 | $22.29 | 636,600 | 135,379,612 | 0.39% | $3.68B | — | — |
| 2026-08-26 | $21.57 | $22.45 | $21.10 | $22.19 | 1,143,300 | 135,379,612 | 0.69% | $3.66B | — | — |
| 2026-08-25 | $21.72 | $22.09 | $21.25 | $21.59 | 1,545,700 | 135,379,612 | 0.94% | $3.56B | — | — |
| 2026-08-24 | $22.71 | $22.94 | $20.88 | $21.28 | 1,490,300 | 135,379,612 | 0.90% | $3.51B | — | — |
| 2026-08-21 | $21.89 | $22.58 | $21.72 | $22.54 | 2,195,700 | 135,394,456 | 1.33% | $3.72B | — | — |
| 2026-08-20 | $21.62 | $22.03 | $21.30 | $21.67 | 1,891,700 | 135,394,456 | 1.15% | $3.57B | — | — |
| 2026-08-19 | $22.88 | $23.19 | $22.04 | $22.19 | 841,200 | 135,394,456 | 0.51% | $3.66B | — | — |
| 2026-08-18 | $23.14 | $23.51 | $22.46 | $22.63 | 1,058,900 | 135,394,456 | 0.64% | $3.73B | — | — |
| 2026-08-17 | $23.52 | $23.73 | $23.10 | $23.45 | 1,303,900 | 135,394,456 | 0.79% | $3.87B | — | — |
| 2026-08-14 | $23.18 | $23.90 | $23.02 | $23.52 | 1,198,200 | 135,394,456 | 0.73% | $3.88B | — | — |
| 2026-08-13 | $23.40 | $23.77 | $22.92 | $23.32 | 1,854,600 | — | 1.12% | $3.85B | — | — |
| 2026-08-12 | $21.57 | $22.92 | $21.42 | $22.71 | 1,695,000 | — | 1.03% | $3.75B | — | — |
| 2026-08-11 | $21.59 | $21.75 | $20.97 | $21.48 | 1,312,700 | — | 0.80% | $3.54B | — | — |
| 2026-08-10 | $21.64 | $22.26 | $21.25 | $21.33 | 1,402,400 | — | 0.85% | $3.52B | — | — |
| 2026-08-07 | $20.88 | $21.94 | $20.44 | $21.70 | 2,133,700 | — | 1.29% | $3.58B | — | — |
| 2026-08-06 | $21.88 | $22.01 | $19.40 | $20.24 | 3,519,100 | — | 2.13% | $3.34B | — | — |
| 2026-08-05 | $21.53 | $22.25 | $20.69 | $21.00 | 2,606,600 | — | 1.58% | $3.46B | — | — |
| 2026-08-04 | $21.19 | $22.17 | $21.08 | $22.13 | 2,938,200 | — | 1.78% | $3.65B | — | — |
| 2026-08-03 | $20.00 | $21.15 | $19.93 | $20.74 | 2,243,200 | — | 1.36% | $3.42B | — | — |
| 2026-07-31 | $21.05 | $21.14 | $20.09 | $20.25 | 2,474,500 | — | 1.50% | $3.34B | — | — |
| 2026-07-30 | $22.66 | $23.10 | $19.78 | $20.57 | 3,605,900 | — | 2.19% | $3.39B | — | — |
| 2026-07-29 | $22.42 | $22.99 | $21.44 | $22.29 | 1,598,200 | — | 0.97% | $3.68B | — | — |
| 2026-07-28 | $23.10 | $23.32 | $22.06 | $22.64 | 3,201,300 | — | 1.94% | $3.73B | — | — |
| 2026-07-27 | $26.15 | $26.15 | $23.35 | $24.11 | 3,596,800 | — | 2.18% | $3.98B | — | — |
| 2026-07-24 | $26.43 | $26.64 | $25.26 | $25.63 | 1,783,000 | — | 1.08% | $4.23B | — | — |
| 2026-07-23 | $28.78 | $28.99 | $27.62 | $27.77 | 1,191,300 | — | 0.72% | $4.58B | — | — |
| 2026-07-22 | $29.10 | $29.34 | $28.38 | $28.70 | 1,139,600 | — | 0.69% | $4.73B | — | — |
| 2026-07-21 | $29.43 | $29.90 | $28.72 | $29.30 | 1,608,900 | — | 0.98% | $4.83B | — | — |
| 2026-07-20 | $29.21 | $29.65 | $28.38 | $28.87 | 1,531,600 | — | 0.93% | $4.76B | — | — |
| 2026-07-17 | $27.98 | $29.50 | $27.98 | $29.29 | 1,885,700 | — | 1.14% | $4.83B | — | — |
| 2026-07-16 | $27.33 | $29.02 | $26.29 | $28.54 | 2,918,200 | — | 1.77% | $4.71B | — | — |
| 2026-07-15 | $28.30 | $28.55 | $26.78 | $27.07 | 2,070,500 | — | 1.26% | $4.46B | — | — |
| 2026-07-14 | $27.41 | $28.68 | $27.41 | $28.04 | 2,207,200 | — | 1.34% | $4.62B | — | — |
| 2026-07-13 | $26.63 | $27.47 | $26.41 | $27.09 | 1,175,100 | — | 0.71% | $4.47B | — | — |
| 2026-07-10 | $26.79 | $26.93 | $25.97 | $26.25 | 779,900 | — | 0.47% | $4.33B | — | — |
| 2026-07-09 | $27.26 | $27.51 | $26.62 | $26.85 | 1,541,900 | — | 0.93% | $4.43B | — | — |
| 2026-07-08 | $27.23 | $27.82 | $25.88 | $26.86 | 989,800 | — | 0.60% | $4.43B | — | — |
| 2026-07-07 | $26.79 | $27.04 | $26.31 | $26.87 | 936,300 | — | 0.57% | $4.43B | — | — |
| 2026-07-06 | $27.31 | $27.31 | $26.04 | $26.59 | 1,489,900 | — | 0.90% | $4.39B | — | — |
| 2026-07-02 | $27.96 | $28.45 | $26.31 | $26.61 | 1,254,700 | — | 0.76% | $4.39B | — | — |
| 2026-07-01 | $27.59 | $28.62 | $27.16 | $27.74 | 1,341,800 | — | 0.81% | $4.57B | — | — |
| 2026-06-30 | $27.71 | $27.91 | $27.09 | $27.59 | 1,220,000 | — | 0.74% | $4.55B | — | — |
| 2026-06-29 | $26.65 | $27.27 | $26.53 | $27.21 | 1,553,300 | — | 0.94% | $4.49B | — | — |
| 2026-06-26 | $26.67 | $27.73 | $26.65 | $27.12 | 5,044,400 | — | 3.06% | $4.47B | — | — |
| 2026-06-25 | $25.44 | $27.26 | $25.44 | $26.90 | 1,486,200 | — | 0.90% | $4.43B | — | — |
| 2026-06-24 | $25.43 | $25.93 | $25.15 | $25.30 | 1,732,800 | — | 1.05% | $4.17B | — | — |
| 2026-06-23 | $25.28 | $25.95 | $25.05 | $25.49 | 1,097,700 | — | 0.67% | $4.20B | — | — |
| 2026-06-22 | $25.03 | $26.09 | $25.03 | $25.82 | 1,701,500 | — | 1.03% | $4.26B | — | — |
| 2026-06-18 | $25.08 | $26.05 | $25.08 | $25.39 | 2,668,900 | — | 1.62% | $4.19B | — | — |
| 2026-06-17 | $27.17 | $27.42 | $24.68 | $24.82 | 2,301,500 | — | 1.40% | $4.09B | — | — |
| 2026-06-16 | $27.54 | $28.25 | $26.84 | $27.21 | 2,319,700 | — | 1.41% | $4.49B | — | — |
| 2026-06-15 | $28.23 | $28.90 | $27.15 | $27.71 | 2,510,400 | — | 1.52% | $4.57B | — | — |
| 2026-06-12 | $28.76 | $29.23 | $28.15 | $28.35 | 1,731,900 | — | 1.05% | $4.67B | — | — |
| 2026-06-11 | $28.84 | $28.93 | $27.67 | $28.50 | 4,130,400 | — | 2.51% | $4.70B | — | — |
| 2026-06-10 | $28.50 | $29.86 | $27.51 | $28.75 | 2,981,700 | — | 1.81% | $4.74B | — | — |
| 2026-06-09 | $28.66 | $29.73 | $27.48 | $29.12 | 2,786,200 | — | 1.69% | $4.80B | — | — |
| 2026-06-08 | $27.00 | $28.54 | $26.98 | $28.07 | 1,717,700 | — | 1.04% | $4.63B | — | — |
| 2026-06-05 | $27.33 | $27.83 | $26.53 | $26.86 | 1,433,000 | — | 0.87% | $4.43B | — | — |
| 2026-06-04 | $27.06 | $27.82 | $26.73 | $27.63 | 1,794,400 | — | 1.09% | $4.56B | — | — |
| 2026-06-03 | $26.80 | $27.24 | $26.20 | $26.83 | 1,644,300 | — | 1.00% | $4.42B | — | — |
| 2026-06-02 | $26.68 | $27.49 | $26.67 | $26.95 | 1,438,000 | — | 0.87% | $4.44B | — | — |
| 2026-06-01 | $25.38 | $27.07 | $25.11 | $26.87 | 1,949,400 | — | 1.18% | $4.43B | — | — |
| 2026-05-29 | $25.84 | $26.22 | $25.25 | $25.58 | 1,692,700 | — | 1.03% | $4.22B | — | — |
| 2026-05-28 | $24.80 | $26.21 | $24.30 | $25.90 | 2,043,000 | — | 1.24% | $4.27B | — | — |
| 2026-05-27 | $25.20 | $25.70 | $24.85 | $25.05 | 1,385,300 | — | 0.84% | $4.13B | — | — |
| 2026-05-26 | $24.90 | $25.28 | $24.47 | $25.00 | 2,000,400 | — | 1.21% | $4.12B | — | — |
| 2026-05-22 | $25.03 | $25.03 | $23.89 | $24.37 | 2,458,500 | — | 1.49% | $4.02B | — | — |
| 2026-05-21 | $23.61 | $24.98 | $23.01 | $24.36 | 4,157,200 | — | 2.52% | $4.02B | — | — |
| 2026-05-20 | $21.25 | $24.39 | $20.69 | $23.85 | 6,918,800 | — | 4.20% | $3.93B | — | — |
| 2026-05-19 | $18.93 | $21.32 | $18.93 | $21.13 | 5,455,700 | — | 3.31% | $3.48B | — | — |
| 2026-05-18 | $18.84 | $19.70 | $18.84 | $19.10 | 2,208,000 | — | 1.34% | $3.15B | — | — |
| 2026-05-15 | $17.85 | $19.61 | $17.85 | $18.69 | 4,236,300 | — | 2.57% | $3.08B | — | — |
| 2026-05-14 | $20.05 | $20.40 | $16.75 | $17.51 | 6,983,900 | — | 4.24% | $2.89B | — | — |
| 2026-05-13 | $20.10 | $20.21 | $19.76 | $19.81 | 1,138,000 | — | 0.69% | $3.27B | — | — |
| 2026-05-12 | $20.57 | $20.57 | $19.38 | $20.05 | 2,224,600 | — | 1.35% | $3.31B | — | — |
| 2026-05-11 | $21.85 | $21.93 | $20.66 | $20.70 | 2,651,500 | — | 1.61% | $3.41B | — | — |
| 2026-05-08 | $23.26 | $23.37 | $21.75 | $21.75 | 3,505,400 | — | 2.13% | $3.59B | — | — |
| 2026-05-07 | $21.70 | $23.29 | $21.38 | $23.11 | 6,564,700 | — | 3.98% | $3.81B | — | — |
| 2026-05-06 | $18.63 | $19.99 | $18.60 | $19.62 | 3,416,600 | — | 2.07% | $3.23B | — | — |
| 2026-05-05 | $17.90 | $18.42 | $17.90 | $18.19 | 2,214,300 | — | 1.34% | $3.00B | — | — |
| 2026-05-04 | $19.16 | $19.16 | $17.65 | $17.70 | 1,969,900 | — | 1.19% | $2.92B | — | — |
| 2026-05-01 | $20.05 | $20.38 | $19.53 | $19.59 | 2,193,700 | — | 1.33% | $3.23B | — | — |
| 2026-04-30 | $19.14 | $20.00 | $18.95 | $19.97 | 1,642,700 | — | 1.00% | $3.29B | — | — |
| 2026-04-29 | $19.43 | $20.12 | $18.95 | $19.08 | 1,495,800 | — | 0.91% | $3.15B | — | — |
| 2026-04-28 | $19.29 | $19.65 | $18.92 | $19.52 | 960,400 | — | 0.58% | $3.22B | — | — |
| 2026-04-27 | $19.37 | $19.80 | $19.36 | $19.43 | 1,922,700 | — | 1.17% | $3.20B | — | — |
| 2026-04-24 | $19.39 | $19.73 | $18.89 | $19.38 | 1,004,600 | — | 0.61% | $3.20B | — | — |
| 2026-04-23 | $19.32 | $19.67 | $19.14 | $19.30 | 1,145,400 | — | 0.69% | $3.18B | — | — |
| 2026-04-22 | $19.93 | $19.99 | $18.82 | $19.13 | 1,966,200 | — | 1.19% | $3.15B | — | — |
| 2026-04-21 | $19.63 | $20.18 | $19.09 | $19.58 | 2,275,600 | — | 1.38% | $3.23B | — | — |
| 2026-04-20 | $18.55 | $19.59 | $18.47 | $19.56 | 2,126,600 | — | 1.29% | $3.22B | — | — |
| 2026-04-17 | $18.38 | $19.20 | $18.32 | $18.70 | 1,801,000 | — | 1.09% | $3.08B | — | — |
| 2026-04-16 | $16.60 | $18.08 | $16.50 | $17.98 | 2,668,600 | — | 1.62% | $2.96B | — | — |
| 2026-04-15 | $16.20 | $16.64 | $15.93 | $16.47 | 1,844,500 | — | 1.12% | $2.72B | — | — |
| 2026-04-14 | $16.10 | $16.94 | $16.08 | $16.24 | 2,148,900 | — | 1.30% | $2.68B | — | — |
| 2026-04-13 | $15.92 | $16.09 | $15.32 | $16.06 | 1,227,100 | — | 0.74% | $2.65B | — | — |
| 2026-04-10 | $16.08 | $16.55 | $15.78 | $16.06 | 1,603,100 | — | 0.97% | $2.65B | — | — |
| 2026-04-09 | $16.25 | $16.53 | $15.75 | $16.01 | 2,092,100 | — | 1.27% | $2.64B | — | — |
| 2026-04-08 | $16.45 | $17.23 | $16.23 | $16.26 | 2,211,100 | — | 1.34% | $2.68B | — | — |
| 2026-04-07 | $14.91 | $15.61 | $14.84 | $15.49 | 1,772,800 | — | 1.08% | $2.55B | — | — |
| 2026-04-06 | $14.85 | $15.35 | $14.73 | $15.32 | 1,565,000 | — | 0.95% | $2.53B | — | — |
| 2026-04-02 | $14.72 | $15.55 | $14.56 | $14.94 | 1,271,800 | — | 0.77% | $2.46B | — | — |
| 2026-04-01 | $14.83 | $15.36 | $14.60 | $15.08 | 1,663,600 | — | 1.01% | $2.49B | — | — |
| 2026-03-31 | $14.08 | $14.73 | $13.91 | $14.62 | 1,980,900 | — | 1.20% | $2.41B | — | — |
| 2026-03-30 | $14.05 | $14.33 | $13.73 | $13.76 | 1,326,400 | — | 0.81% | $2.26B | — | — |
| 2026-03-27 | $13.96 | $14.06 | $13.60 | $13.88 | 1,424,800 | — | 0.87% | $2.28B | — | — |
| 2026-03-26 | $14.16 | $14.88 | $14.06 | $14.20 | 988,800 | — | 0.60% | $2.33B | — | — |
| 2026-03-25 | $14.02 | $14.40 | $13.53 | $14.38 | 1,585,500 | — | 0.97% | $2.36B | — | — |
| 2026-03-24 | $13.06 | $14.18 | $12.98 | $13.92 | 1,378,900 | — | 0.84% | $2.29B | — | — |
| 2026-03-23 | $13.78 | $14.14 | $13.26 | $13.31 | 1,869,900 | — | 1.14% | $2.18B | — | — |
| 2026-03-20 | $13.67 | $13.95 | $13.00 | $13.23 | 3,485,300 | — | 2.12% | $2.17B | — | — |
| 2026-03-19 | $13.11 | $13.78 | $12.91 | $13.62 | 1,981,900 | — | 1.21% | $2.24B | — | — |
| 2026-03-18 | $12.85 | $13.42 | $12.75 | $13.38 | 2,164,900 | — | 1.32% | $2.20B | — | — |
| 2026-03-17 | $12.18 | $13.15 | $12.18 | $13.00 | 2,446,400 | — | 1.49% | $2.13B | — | — |
| 2026-03-16 | $12.43 | $12.68 | $11.68 | $11.96 | 2,862,100 | — | 1.74% | $1.96B | — | — |
| 2026-03-13 | $12.25 | $12.61 | $11.83 | $12.12 | 1,564,200 | — | 0.95% | $1.99B | — | — |
| 2026-03-12 | $12.43 | $12.47 | $12.02 | $12.09 | 1,560,100 | — | 0.95% | $1.98B | — | — |
| 2026-03-11 | $13.35 | $13.40 | $12.57 | $12.71 | 1,789,500 | — | 1.09% | $2.09B | — | — |
| 2026-03-10 | $13.82 | $14.11 | $13.33 | $13.40 | 1,462,600 | — | 0.89% | $2.20B | — | — |
| 2026-03-09 | $13.34 | $13.85 | $12.57 | $13.83 | 2,100,100 | — | 1.28% | $2.27B | — | — |
| 2026-03-06 | $14.90 | $14.90 | $13.47 | $13.74 | 2,714,500 | — | 1.65% | $2.26B | — | — |
| 2026-03-05 | $16.30 | $16.54 | $15.31 | $15.45 | 2,015,100 | — | 1.23% | $2.54B | — | — |
| 2026-03-04 | $16.76 | $17.28 | $16.26 | $16.53 | 1,524,700 | — | 0.93% | $2.71B | — | — |
| 2026-03-03 | $15.62 | $16.56 | $15.28 | $16.44 | 1,807,600 | — | 1.10% | $2.70B | — | — |
| 2026-03-02 | $15.63 | $16.65 | $15.63 | $16.27 | 2,099,600 | — | 1.28% | $2.67B | — | — |
| 2026-02-27 | $15.24 | $15.98 | $14.79 | $15.96 | 1,633,800 | — | 1.00% | $2.62B | — | — |
| 2026-02-26 | $14.97 | $15.66 | $14.77 | $15.58 | 1,613,100 | — | 0.98% | $2.56B | — | — |
| 2026-02-25 | $14.98 | $15.15 | $14.30 | $14.72 | 1,796,800 | — | 1.09% | $2.42B | — | — |
| 2026-02-24 | $14.64 | $15.13 | $14.43 | $14.84 | 1,754,800 | — | 1.07% | $2.44B | — | — |
| 2026-02-23 | $15.52 | $15.56 | $14.19 | $14.66 | 2,544,000 | — | 1.55% | $2.41B | — | — |
| 2026-02-20 | $15.50 | $16.20 | $15.27 | $15.76 | 1,555,900 | — | 0.95% | $2.59B | — | — |
| 2026-02-19 | $15.65 | $15.89 | $15.47 | $15.69 | 1,294,600 | — | 0.79% | $2.58B | — | — |
| 2026-02-18 | $15.28 | $15.88 | $15.06 | $15.86 | 3,874,700 | — | 2.36% | $2.60B | — | — |
| 2026-02-17 | $13.45 | $15.11 | $13.44 | $14.83 | 3,916,500 | — | 2.39% | $2.43B | — | — |
| 2026-02-13 | $13.46 | $13.99 | $12.63 | $13.51 | 5,793,800 | — | 3.53% | $2.22B | — | — |
| 2026-02-12 | $16.53 | $16.65 | $11.18 | $12.99 | 15,731,500 | — | 9.58% | $2.13B | — | — |
| 2026-02-11 | $16.59 | $17.04 | $16.22 | $16.33 | 1,567,000 | — | 0.95% | $2.68B | — | — |
| 2026-02-10 | $16.09 | $16.83 | $15.95 | $16.39 | 2,594,000 | — | 1.58% | $2.69B | — | — |
| 2026-02-09 | $17.11 | $17.40 | $15.73 | $16.05 | 3,654,100 | — | 2.23% | $2.63B | — | — |
| 2026-02-06 | $15.35 | $17.42 | $15.03 | $16.90 | 6,239,100 | — | 3.80% | $2.77B | — | — |
| 2026-02-05 | $16.88 | $17.52 | $16.38 | $16.58 | 3,817,300 | — | 2.33% | $2.72B | — | — |
| 2026-02-04 | $16.05 | $17.50 | $16.05 | $17.05 | 3,081,600 | — | 1.88% | $2.80B | — | — |
| 2026-02-03 | $15.40 | $16.47 | $15.40 | $15.94 | 2,344,200 | — | 1.43% | $2.62B | — | — |
| 2026-02-02 | $14.37 | $15.53 | $14.15 | $15.49 | 1,273,700 | — | 0.78% | $2.54B | — | — |
| 2026-01-30 | $14.63 | $14.93 | $14.35 | $14.58 | 1,306,500 | — | 0.80% | $2.39B | — | — |
| 2026-01-29 | $14.68 | $14.96 | $14.45 | $14.88 | 1,462,100 | — | 0.89% | $2.44B | — | — |
| 2026-01-28 | $14.66 | $14.70 | $14.23 | $14.60 | 1,490,400 | — | 0.91% | $2.40B | — | — |
| 2026-01-27 | $15.04 | $15.24 | $14.48 | $14.53 | 1,503,300 | — | 0.92% | $2.39B | — | — |
| 2026-01-26 | $15.73 | $15.73 | $14.92 | $15.10 | 1,486,400 | — | 0.91% | $2.48B | — | — |
| 2026-01-23 | $15.89 | $16.26 | $15.39 | $15.55 | 1,559,600 | — | 0.95% | $2.55B | — | — |
| 2026-01-22 | $15.68 | $16.05 | $15.52 | $15.83 | 997,200 | — | 0.61% | $2.60B | — | — |
| 2026-01-21 | $14.90 | $15.84 | $14.82 | $15.53 | 1,165,900 | — | 0.71% | $2.55B | — | — |
| 2026-01-20 | $14.63 | $14.99 | $14.35 | $14.64 | 1,393,300 | — | 0.85% | $2.40B | — | — |
| 2026-01-16 | $15.42 | $15.50 | $14.98 | $14.99 | 1,255,200 | — | 0.76% | $2.46B | — | — |
| 2026-01-15 | $15.29 | $15.67 | $15.11 | $15.58 | 1,537,400 | — | 0.94% | $2.56B | — | — |
| 2026-01-14 | $15.02 | $15.60 | $14.80 | $15.21 | 3,163,800 | — | 1.93% | $2.50B | — | — |
| 2026-01-13 | $14.76 | $15.38 | $14.75 | $15.13 | 3,204,300 | — | 1.95% | $2.48B | — | — |
| 2026-01-12 | $14.53 | $14.81 | $14.23 | $14.75 | 1,968,400 | — | 1.20% | $2.42B | — | — |
| 2026-01-09 | $14.66 | $15.00 | $14.45 | $14.75 | 2,390,700 | — | 1.46% | $2.42B | — | — |
| 2026-01-08 | $13.52 | $14.56 | $13.44 | $14.45 | 1,949,500 | — | 1.19% | $2.37B | — | — |
| 2026-01-07 | $14.34 | $14.45 | $13.56 | $13.69 | 1,798,200 | — | 1.10% | $2.25B | — | — |
| 2026-01-06 | $13.22 | $14.51 | $13.19 | $14.37 | 2,802,000 | — | 1.71% | $2.36B | — | — |
| 2026-01-05 | $12.95 | $13.66 | $12.89 | $13.25 | 2,612,300 | — | 1.59% | $2.18B | — | — |
| 2026-01-02 | $12.70 | $13.30 | $12.49 | $12.84 | 2,218,500 | — | 1.35% | $2.11B | — | — |
| 2025-12-31 | $12.68 | $12.73 | $12.45 | $12.64 | 2,273,200 | — | 1.38% | $2.07B | — | — |
| 2025-12-30 | $12.50 | $12.86 | $12.49 | $12.70 | 2,498,800 | — | 1.52% | $2.08B | — | — |
| 2025-12-29 | $12.64 | $12.75 | $12.33 | $12.57 | 2,563,400 | — | 1.56% | $2.06B | — | — |
| 2025-12-26 | $12.60 | $12.80 | $12.39 | $12.71 | 1,601,800 | — | 0.98% | $2.09B | — | — |
| 2025-12-24 | $12.70 | $12.89 | $12.57 | $12.73 | 1,175,700 | — | 0.72% | $2.09B | — | — |
| 2025-12-23 | $13.01 | $13.13 | $12.66 | $12.75 | 2,104,000 | — | 1.28% | $2.09B | — | — |
| 2025-12-22 | $13.62 | $13.78 | $13.08 | $13.12 | 2,561,800 | — | 1.56% | $2.15B | — | — |
| 2025-12-19 | $14.09 | $14.15 | $13.55 | $13.56 | 4,813,100 | — | 2.93% | $2.23B | — | — |
| 2025-12-18 | $14.24 | $14.48 | $13.97 | $14.22 | 2,269,400 | — | 1.38% | $2.33B | — | — |
| 2025-12-17 | $14.60 | $14.84 | $13.75 | $13.89 | 3,299,900 | — | 2.01% | $2.28B | — | — |
| 2025-12-16 | $15.00 | $15.01 | $14.38 | $14.64 | 1,591,100 | — | 0.97% | $2.40B | — | — |
| 2025-12-15 | $15.53 | $15.72 | $14.81 | $15.00 | 1,335,000 | — | 0.81% | $2.46B | — | — |
| 2025-12-12 | $15.67 | $16.00 | $15.23 | $15.43 | 1,133,100 | — | 0.69% | $2.53B | — | — |
| 2025-12-11 | $15.06 | $15.93 | $15.06 | $15.51 | 1,520,100 | — | 0.93% | $2.55B | — | — |
| 2025-12-10 | $14.49 | $15.26 | $14.19 | $15.13 | 1,477,800 | — | 0.90% | $2.48B | — | — |
| 2025-12-09 | $14.06 | $14.72 | $14.01 | $14.51 | 2,109,400 | — | 1.29% | $2.38B | — | — |
| 2025-12-08 | $14.51 | $14.78 | $14.07 | $14.12 | 1,508,800 | — | 0.92% | $2.32B | — | — |
| 2025-12-05 | $14.22 | $14.56 | $14.04 | $14.43 | 1,410,500 | — | 0.86% | $2.37B | — | — |
| 2025-12-04 | $14.17 | $14.67 | $14.09 | $14.24 | 1,688,400 | — | 1.03% | $2.34B | — | — |
| 2025-12-03 | $13.61 | $14.43 | $13.52 | $14.28 | 2,642,700 | — | 1.61% | $2.34B | — | — |
| 2025-12-02 | $13.33 | $13.79 | $13.03 | $13.46 | 1,765,000 | — | 1.08% | $2.21B | — | — |
| 2025-12-01 | $12.97 | $13.72 | $12.83 | $13.25 | 1,421,900 | — | 0.87% | $2.17B | — | — |
| 2025-11-28 | $13.00 | $13.27 | $12.97 | $13.22 | 606,200 | — | 0.37% | $2.17B | — | — |
| 2025-11-26 | $12.89 | $13.35 | $12.82 | $13.01 | 2,038,700 | — | 1.24% | $2.13B | — | — |
| 2025-11-25 | $12.24 | $13.03 | $12.18 | $13.00 | 2,387,900 | — | 1.46% | $2.13B | — | — |
| 2025-11-24 | $11.52 | $12.27 | $11.47 | $12.16 | 2,637,000 | — | 1.61% | $2.00B | — | — |
| 2025-11-21 | $10.59 | $11.61 | $10.58 | $11.47 | 2,636,800 | — | 1.61% | $1.88B | — | — |
| 2025-11-20 | $11.18 | $11.34 | $10.45 | $10.48 | 1,679,000 | — | 1.02% | $1.72B | — | — |
| 2025-11-19 | $11.01 | $11.37 | $10.67 | $10.96 | 2,212,100 | — | 1.35% | $1.80B | — | — |
| 2025-11-18 | $10.48 | $10.84 | $10.43 | $10.78 | 2,309,600 | — | 1.41% | $1.77B | — | — |
| 2025-11-17 | $10.80 | $11.06 | $10.48 | $10.58 | 2,310,300 | — | 1.41% | $1.74B | — | — |
| 2025-11-14 | $10.63 | $11.05 | $10.43 | $10.86 | 2,638,700 | — | 1.61% | $1.78B | — | — |
| 2025-11-13 | $12.17 | $12.34 | $10.61 | $10.63 | 2,894,900 | — | 1.76% | $1.74B | — | — |
| 2025-11-12 | $12.45 | $13.33 | $12.33 | $12.36 | 4,468,400 | — | 2.72% | $2.03B | — | — |
| 2025-11-11 | $11.62 | $12.38 | $11.37 | $12.18 | 5,161,100 | — | 3.15% | $2.00B | — | — |
| 2025-11-10 | $12.74 | $12.95 | $11.50 | $11.52 | 3,082,300 | — | 1.88% | $1.89B | — | — |
| 2025-11-07 | $13.16 | $13.24 | $12.16 | $12.49 | 3,250,100 | — | 1.98% | $2.05B | — | — |
| 2025-11-06 | $15.89 | $16.06 | $13.50 | $13.55 | 4,062,900 | — | 2.48% | $2.22B | — | — |
| 2025-11-05 | $17.40 | $17.73 | $16.89 | $17.62 | 2,073,700 | — | 1.26% | $2.89B | — | — |
| 2025-11-04 | $17.03 | $17.81 | $17.03 | $17.38 | 1,622,000 | — | 0.99% | $2.85B | — | — |
| 2025-11-03 | $17.70 | $17.77 | $17.20 | $17.62 | 1,530,500 | — | 0.93% | $2.89B | — | — |
| 2025-10-31 | $17.07 | $17.85 | $17.00 | $17.73 | 1,268,800 | — | 0.77% | $2.91B | — | — |
| 2025-10-30 | $17.27 | $17.86 | $17.21 | $17.28 | 1,304,900 | — | 0.80% | $2.84B | — | — |
| 2025-10-29 | $17.32 | $18.02 | $17.16 | $17.41 | 1,833,200 | — | 1.12% | $2.86B | — | — |
| 2025-10-28 | $17.89 | $17.89 | $17.20 | $17.44 | 1,238,300 | — | 0.75% | $2.86B | — | — |
| 2025-10-27 | $17.67 | $17.95 | $17.47 | $17.70 | 962,200 | — | 0.59% | $2.90B | — | — |
| 2025-10-24 | $17.40 | $17.66 | $17.25 | $17.51 | 1,123,400 | — | 0.68% | $2.87B | — | — |
| 2025-10-23 | $17.50 | $17.63 | $16.80 | $17.23 | 1,899,100 | — | 1.16% | $2.83B | — | — |
| 2025-10-22 | $18.30 | $18.61 | $17.50 | $17.52 | 1,595,100 | — | 0.97% | $2.88B | — | — |
| 2025-10-21 | $18.22 | $18.69 | $18.01 | $18.41 | 1,910,400 | — | 1.16% | $3.02B | — | — |
| 2025-10-20 | $17.44 | $18.22 | $17.28 | $18.15 | 1,854,500 | — | 1.13% | $2.98B | — | — |
| 2025-10-17 | $17.76 | $18.18 | $17.07 | $17.24 | 1,955,400 | — | 1.19% | $2.83B | — | — |
| 2025-10-16 | $18.34 | $18.68 | $17.67 | $17.84 | 2,918,700 | — | 1.78% | $2.93B | — | — |
| 2025-10-15 | $17.18 | $18.12 | $16.92 | $17.86 | 1,753,400 | — | 1.07% | $2.93B | — | — |
| 2025-10-14 | $16.01 | $17.06 | $16.00 | $16.94 | 1,770,200 | — | 1.08% | $2.78B | — | — |
| 2025-10-13 | $16.79 | $17.01 | $16.34 | $16.34 | 1,402,700 | — | 0.85% | $2.68B | — | — |
| 2025-10-10 | $17.76 | $17.83 | $16.35 | $16.59 | 2,221,500 | — | 1.35% | $2.72B | — | — |
| 2025-10-09 | $18.12 | $18.36 | $17.56 | $17.66 | 1,723,800 | — | 1.05% | $2.90B | — | — |
| 2025-10-08 | $16.66 | $18.17 | $16.36 | $18.15 | 1,969,400 | — | 1.20% | $2.98B | — | — |
| 2025-10-07 | $17.42 | $17.52 | $16.73 | $16.88 | 1,379,200 | — | 0.84% | $2.77B | — | — |
| 2025-10-06 | $16.77 | $17.56 | $16.43 | $17.51 | 2,091,700 | — | 1.27% | $2.87B | — | — |
| 2025-10-03 | $16.15 | $16.94 | $16.09 | $16.64 | 1,647,500 | — | 1.00% | $2.73B | — | — |
| 2025-10-02 | $15.41 | $16.04 | $15.32 | $15.97 | 1,342,700 | — | 0.82% | $2.62B | — | — |
| 2025-10-01 | $15.17 | $15.34 | $14.70 | $15.30 | 1,341,100 | — | 0.82% | $2.51B | — | — |
| 2025-09-30 | $15.15 | $15.41 | $14.76 | $15.38 | 1,721,700 | — | 1.05% | $2.52B | — | — |
| 2025-09-29 | $14.88 | $15.33 | $14.72 | $15.08 | 1,917,400 | — | 1.17% | $2.47B | — | — |
| 2025-09-26 | $14.88 | $15.07 | $14.61 | $14.94 | 1,735,900 | — | 1.06% | $2.45B | — | — |
| 2025-09-25 | $15.08 | $15.37 | $14.76 | $14.81 | 1,591,600 | — | 0.97% | $2.43B | — | — |
| 2025-09-24 | $15.95 | $16.39 | $15.27 | $15.31 | 1,814,300 | — | 1.11% | $2.51B | — | — |
| 2025-09-23 | $16.72 | $16.84 | $16.08 | $16.15 | 1,640,500 | — | 1.00% | $2.65B | — | — |
| 2025-09-22 | $15.95 | $16.57 | $15.58 | $16.50 | 2,589,000 | — | 1.58% | $2.71B | — | — |
| 2025-09-19 | $17.48 | $17.54 | $16.13 | $16.14 | 8,241,800 | — | 5.03% | $2.65B | — | — |
| 2025-09-18 | $17.17 | $17.71 | $17.11 | $17.45 | 1,826,900 | — | 1.11% | $2.86B | — | — |
| 2025-09-17 | $17.49 | $17.94 | $16.86 | $16.92 | 2,111,200 | — | 1.29% | $2.77B | — | — |
| 2025-09-16 | $17.10 | $17.50 | $16.85 | $17.48 | 1,738,600 | — | 1.06% | $2.87B | — | — |
| 2025-09-15 | $16.49 | $17.03 | $16.33 | $17.01 | 1,914,000 | — | 1.17% | $2.79B | — | — |
| 2025-09-12 | $17.12 | $17.30 | $16.43 | $16.55 | 2,112,800 | — | 1.29% | $2.71B | — | — |
| 2025-09-11 | $16.69 | $17.26 | $16.60 | $17.15 | 2,092,500 | — | 1.28% | $2.81B | — | — |
| 2025-09-10 | $16.66 | $17.16 | $16.53 | $16.72 | 1,827,500 | — | 1.11% | $2.74B | — | — |
| 2025-09-09 | $16.97 | $17.37 | $16.55 | $16.77 | 1,750,900 | — | 1.07% | $2.75B | — | — |
| 2025-09-08 | $16.90 | $17.04 | $16.38 | $17.03 | 2,026,100 | — | 1.24% | $2.79B | — | — |
| 2025-09-05 | $16.52 | $17.07 | $16.17 | $16.51 | 1,460,200 | — | 0.89% | $2.71B | — | — |
| 2025-09-04 | $16.08 | $16.48 | $15.71 | $16.36 | 1,924,000 | — | 1.17% | $2.68B | — | — |
| 2025-09-03 | $15.94 | $16.32 | $15.78 | $16.00 | 3,101,900 | — | 1.89% | $2.62B | — | — |
| 2025-09-02 | $15.94 | $16.16 | $15.86 | $16.11 | 1,539,400 | — | 0.94% | $2.64B | — | — |
| 2025-08-29 | $16.39 | $16.57 | $16.18 | $16.33 | 1,547,200 | — | 0.94% | $2.68B | — | — |
| 2025-08-28 | $16.46 | $16.50 | $15.76 | $16.35 | 1,816,500 | — | 1.11% | $2.68B | — | — |
| 2025-08-27 | $15.98 | $16.43 | $15.88 | $16.23 | 1,596,300 | — | 0.97% | $2.66B | — | — |
| 2025-08-26 | $16.14 | $16.43 | $15.94 | $16.19 | 2,179,700 | — | 1.33% | $2.65B | — | — |
| 2025-08-25 | $16.93 | $17.11 | $16.13 | $16.22 | 1,574,400 | — | 0.96% | $2.66B | — | — |
| 2025-08-22 | $14.91 | $17.00 | $14.90 | $16.97 | 4,515,200 | — | 2.75% | $2.78B | — | — |
| 2025-08-21 | $14.33 | $14.76 | $14.21 | $14.70 | 1,345,100 | — | 0.82% | $2.41B | — | — |
| 2025-08-20 | $15.17 | $15.29 | $14.46 | $14.46 | 1,139,900 | — | 0.70% | $2.37B | — | — |
| 2025-08-19 | $15.12 | $15.86 | $15.06 | $15.25 | 2,148,200 | — | 1.31% | $2.50B | — | — |
| 2025-08-18 | $14.83 | $15.11 | $14.80 | $14.88 | 1,757,600 | — | 1.07% | $2.44B | — | — |
| 2025-08-15 | $15.16 | $15.16 | $14.78 | $14.97 | 1,335,600 | — | 0.81% | $2.45B | — | — |
| 2025-08-14 | $15.31 | $15.31 | $14.74 | $15.07 | 1,620,800 | — | 0.99% | $2.47B | — | — |
| 2025-08-13 | $15.30 | $15.57 | $14.72 | $15.55 | 2,367,300 | — | 1.44% | $2.55B | — | — |
| 2025-08-12 | $14.47 | $15.33 | $14.43 | $15.12 | 1,707,000 | — | 1.04% | $2.48B | — | — |
| 2025-08-11 | $14.59 | $14.66 | $13.85 | $14.25 | 2,377,200 | — | 1.45% | $2.34B | — | — |
| 2025-08-08 | $14.85 | $15.00 | $14.29 | $14.57 | 2,266,000 | — | 1.38% | $2.39B | — | — |
| 2025-08-07 | $15.76 | $16.47 | $14.72 | $14.78 | 2,957,200 | — | 1.80% | $2.42B | — | — |
| 2025-08-06 | $15.51 | $15.60 | $15.11 | $15.44 | 1,848,200 | — | 1.13% | $2.53B | — | — |
| 2025-08-05 | $15.33 | $15.52 | $14.84 | $15.48 | 2,359,300 | — | 1.44% | $2.54B | — | — |
| 2025-08-04 | $15.11 | $15.42 | $14.85 | $15.28 | 2,022,100 | — | 1.23% | $2.51B | — | — |
| 2025-08-01 | $15.00 | $15.12 | $14.59 | $15.00 | 2,359,400 | — | 1.44% | $2.46B | — | — |
| 2025-07-31 | $15.20 | $15.65 | $15.14 | $15.45 | 1,941,600 | — | 1.18% | $2.53B | — | — |
| 2025-07-30 | $16.67 | $16.80 | $15.26 | $15.44 | 1,643,300 | — | 1.00% | $2.53B | — | — |
| 2025-07-29 | $17.08 | $17.22 | $16.24 | $16.46 | 1,807,000 | — | 1.10% | $2.70B | — | — |
| 2025-07-28 | $17.46 | $17.50 | $16.96 | $16.96 | 1,483,100 | — | 0.90% | $2.78B | — | — |
| 2025-07-25 | $17.24 | $17.45 | $16.94 | $17.42 | 1,607,400 | — | 0.98% | $2.86B | — | — |
| 2025-07-24 | $16.94 | $17.11 | $16.64 | $17.00 | 1,590,900 | — | 0.97% | $2.79B | — | — |
| 2025-07-23 | $16.96 | $17.27 | $16.61 | $17.03 | 1,245,400 | — | 0.76% | $2.79B | — | — |
| 2025-07-22 | $16.19 | $16.84 | $16.19 | $16.57 | 1,115,200 | — | 0.68% | $2.72B | — | — |
| 2025-07-21 | $16.38 | $16.46 | $16.07 | $16.14 | 990,600 | — | 0.60% | $2.65B | — | — |
| 2025-07-18 | $16.84 | $16.91 | $15.96 | $16.17 | 1,142,500 | — | 0.70% | $2.65B | — | — |
| 2025-07-17 | $16.24 | $16.74 | $16.16 | $16.61 | 1,452,100 | — | 0.89% | $2.72B | — | — |
| 2025-07-16 | $16.40 | $16.50 | $15.77 | $16.16 | 1,152,300 | — | 0.70% | $2.65B | — | — |
| 2025-07-15 | $16.71 | $16.71 | $16.03 | $16.15 | 1,588,700 | — | 0.97% | $2.65B | — | — |
| 2025-07-14 | $17.12 | $17.28 | $16.41 | $16.58 | 1,424,800 | — | 0.87% | $2.72B | — | — |
| 2025-07-11 | $17.51 | $17.77 | $17.14 | $17.24 | 1,647,200 | — | 1.00% | $2.83B | — | — |
| 2025-07-10 | $17.25 | $18.09 | $17.07 | $17.90 | 2,039,300 | — | 1.24% | $2.94B | — | — |
| 2025-07-09 | $16.97 | $17.27 | $16.67 | $17.22 | 1,351,100 | — | 0.82% | $2.82B | — | — |
| 2025-07-08 | $16.14 | $17.17 | $16.01 | $17.13 | 1,466,200 | — | 0.89% | $2.81B | — | — |
| 2025-07-07 | $16.10 | $16.94 | $16.10 | $16.17 | 1,710,600 | — | 1.04% | $2.65B | — | — |
| 2025-07-03 | $16.99 | $17.13 | $16.61 | $16.82 | 1,306,400 | — | 0.80% | $2.76B | — | — |
| 2025-07-02 | $16.80 | $17.23 | $16.64 | $16.84 | 2,877,600 | — | 1.75% | $2.76B | — | — |
| 2025-07-01 | $15.65 | $17.19 | $15.50 | $16.71 | 3,669,900 | — | 2.24% | $2.74B | — | — |
| 2025-06-30 | $15.96 | $16.16 | $15.71 | $15.72 | 1,798,700 | — | 1.10% | $2.58B | — | — |
| 2025-06-27 | $16.03 | $16.33 | $15.74 | $15.77 | 6,434,000 | — | — | — | — | — |
| 2025-06-26 | $15.78 | $15.98 | $15.61 | $15.87 | 1,429,900 | — | — | — | — | — |
| 2025-06-25 | $15.99 | $16.25 | $15.44 | $15.72 | 1,909,100 | — | — | — | — | — |
| 2025-06-24 | $16.05 | $16.46 | $15.75 | $16.05 | 1,695,300 | — | — | — | — | — |
| 2025-06-23 | $15.11 | $15.85 | $14.94 | $15.81 | 1,245,600 | — | — | — | — | — |
| 2025-06-20 | $15.61 | $15.77 | $15.17 | $15.17 | 2,434,400 | — | — | — | — | — |
| 2025-06-18 | $15.14 | $15.94 | $15.14 | $15.46 | 1,366,600 | — | — | — | — | — |
| 2025-06-17 | $15.26 | $15.66 | $15.05 | $15.11 | 1,287,600 | — | — | — | — | — |
| 2025-06-16 | $15.69 | $15.75 | $15.34 | $15.57 | 1,766,300 | — | — | — | — | — |
| 2025-06-13 | $15.68 | $15.90 | $15.19 | $15.35 | 1,510,700 | — | — | — | — | — |
| 2025-06-12 | $16.30 | $16.30 | $15.62 | $16.09 | 1,250,400 | — | — | — | — | — |
| 2025-06-11 | $16.57 | $16.64 | $16.05 | $16.06 | 1,278,300 | — | — | — | — | — |
| 2025-06-10 | $16.41 | $16.65 | $16.20 | $16.50 | 994,000 | — | — | — | — | — |
| 2025-06-09 | $16.26 | $16.46 | $16.10 | $16.21 | 765,300 | — | — | — | — | — |
| 2025-06-06 | $16.36 | $16.42 | $15.85 | $16.03 | 1,047,900 | — | — | — | — | — |
| 2025-06-05 | $15.97 | $16.14 | $15.82 | $15.89 | 1,067,400 | — | — | — | — | — |
| 2025-06-04 | $16.08 | $16.27 | $15.69 | $16.01 | 1,553,500 | — | — | — | — | — |
| 2025-06-03 | $15.15 | $16.05 | $15.00 | $15.89 | 1,727,200 | — | — | — | — | — |
| 2025-06-02 | $15.39 | $15.59 | $14.75 | $15.20 | 1,746,600 | — | — | — | — | — |
| 2025-05-30 | $15.75 | $15.80 | $15.28 | $15.53 | 1,623,000 | — | — | — | — | — |
| 2025-05-29 | $15.72 | $15.76 | $15.16 | $15.75 | 1,598,600 | — | — | — | — | — |
| 2025-05-28 | $15.75 | $15.83 | $15.43 | $15.50 | 751,000 | — | — | — | — | — |
| 2025-05-27 | $15.54 | $15.81 | $15.24 | $15.72 | 1,090,000 | — | — | — | — | — |
| 2025-05-23 | $14.91 | $15.25 | $14.73 | $15.08 | 1,152,000 | — | — | — | — | — |
| 2025-05-22 | $15.20 | $15.32 | $14.93 | $15.25 | 1,504,600 | — | — | — | — | — |
| 2025-05-21 | $16.02 | $16.08 | $15.20 | $15.25 | 1,532,700 | — | — | — | — | — |
| 2025-05-20 | $16.66 | $16.83 | $16.14 | $16.41 | 1,665,500 | — | — | — | — | — |
| 2025-05-19 | $16.77 | $16.89 | $16.54 | $16.84 | 1,230,700 | — | — | — | — | — |
| 2025-05-16 | $17.13 | $17.43 | $16.74 | $17.26 | 1,657,300 | — | — | — | — | — |
| 2025-05-15 | $16.87 | $17.28 | $16.69 | $17.07 | 1,389,100 | — | — | — | — | — |
| 2025-05-14 | $16.69 | $17.19 | $16.39 | $17.14 | 2,341,600 | — | — | — | — | — |
| 2025-05-13 | $16.35 | $16.82 | $16.16 | $16.62 | 2,208,600 | — | — | — | — | — |
| 2025-05-12 | $15.73 | $16.52 | $15.71 | $16.16 | 2,806,400 | — | — | — | — | — |
| 2025-05-09 | $14.52 | $14.77 | $14.16 | $14.47 | 2,479,600 | — | — | — | — | — |
| 2025-05-08 | $13.20 | $14.68 | $13.00 | $14.43 | 3,244,000 | — | — | — | — | — |
| 2025-05-07 | $13.62 | $14.25 | $12.69 | $12.99 | 3,394,700 | — | — | — | — | — |
| 2025-05-06 | $14.02 | $14.28 | $13.54 | $13.76 | 2,653,600 | — | — | — | — | — |
| 2025-05-05 | $14.62 | $14.76 | $14.30 | $14.36 | 1,103,400 | — | — | — | — | — |
| 2025-05-02 | $14.48 | $15.03 | $14.32 | $14.76 | 1,220,800 | — | — | — | — | — |
| 2025-05-01 | $14.23 | $14.45 | $13.90 | $14.07 | 1,700,900 | — | — | — | — | — |
| 2025-04-30 | $13.33 | $14.10 | $13.02 | $14.09 | 1,618,200 | — | — | — | — | — |
| 2025-04-29 | $13.62 | $13.81 | $13.33 | $13.70 | 1,982,200 | — | — | — | — | — |
| 2025-04-28 | $13.40 | $13.77 | $13.28 | $13.66 | 1,440,000 | — | — | — | — | — |
| 2025-04-25 | $13.74 | $13.85 | $13.30 | $13.48 | 1,208,800 | — | — | — | — | — |
| 2025-04-24 | $13.24 | $14.20 | $13.15 | $14.09 | 1,120,500 | — | — | — | — | — |
| 2025-04-23 | $13.24 | $14.08 | $13.24 | $13.40 | 1,739,400 | — | — | — | — | — |
| 2025-04-22 | $12.67 | $12.90 | $12.20 | $12.78 | 3,515,600 | — | — | — | — | — |
| 2025-04-21 | $13.03 | $13.03 | $12.19 | $12.58 | 7,168,300 | — | — | — | — | — |
| 2025-04-17 | $12.96 | $13.38 | $12.86 | $13.24 | 1,089,000 | — | — | — | — | — |
| 2025-04-16 | $13.51 | $13.51 | $12.70 | $12.91 | 949,400 | — | — | — | — | — |
| 2025-04-15 | $13.90 | $14.33 | $13.46 | $13.53 | 891,500 | — | — | — | — | — |
| 2025-04-14 | $14.04 | $14.16 | $13.55 | $13.99 | 1,124,600 | — | — | — | — | — |
| 2025-04-11 | $13.93 | $14.09 | $12.81 | $13.68 | 1,586,900 | — | — | — | — | — |
| 2025-04-10 | $14.41 | $14.68 | $13.60 | $14.07 | 1,859,600 | — | — | — | — | — |
| 2025-04-09 | $12.75 | $15.10 | $12.39 | $14.94 | 4,289,900 | — | — | — | — | — |
| 2025-04-08 | $15.13 | $15.19 | $12.75 | $12.94 | 2,093,100 | — | — | — | — | — |
| 2025-04-07 | $13.87 | $15.44 | $13.34 | $14.21 | 2,346,200 | — | — | — | — | — |
| 2025-04-04 | $14.96 | $15.24 | $13.77 | $14.48 | 3,030,400 | — | — | — | — | — |
| 2025-04-03 | $18.39 | $18.40 | $15.67 | $15.77 | 3,782,500 | — | — | — | — | — |
| 2025-04-02 | $18.61 | $19.65 | $18.52 | $19.55 | 1,088,100 | — | — | — | — | — |
| 2025-04-01 | $18.90 | $19.13 | $18.57 | $18.92 | 778,700 | — | — | — | — | — |
| 2025-03-31 | $18.62 | $19.12 | $18.53 | $19.10 | 1,349,700 | — | — | — | — | — |
| 2025-03-28 | $19.37 | $19.61 | $18.69 | $18.86 | 756,600 | — | — | — | — | — |
| 2025-03-27 | $18.90 | $19.43 | $18.86 | $19.35 | 762,200 | — | — | — | — | — |
| 2025-03-26 | $19.00 | $19.20 | $18.72 | $19.05 | 988,400 | — | — | — | — | — |
| 2025-03-25 | $19.10 | $19.42 | $18.86 | $19.11 | 1,514,800 | — | — | — | — | — |
| 2025-03-24 | $18.95 | $19.27 | $18.74 | $19.03 | 984,800 | — | — | — | — | — |
| 2025-03-21 | $18.65 | $18.90 | $18.35 | $18.59 | 2,942,600 | — | — | — | — | — |
| 2025-03-20 | $18.50 | $19.15 | $18.50 | $18.94 | 1,470,100 | — | — | — | — | — |
| 2025-03-19 | $18.69 | $18.89 | $18.42 | $18.80 | 971,800 | — | — | — | — | — |
| 2025-03-18 | $18.77 | $18.98 | $18.43 | $18.70 | 920,700 | — | — | — | — | — |
| 2025-03-17 | $18.30 | $18.92 | $18.27 | $18.85 | 967,500 | — | — | — | — | — |
| 2025-03-14 | $18.50 | $18.56 | $17.85 | $18.46 | 1,200,800 | — | — | — | — | — |
| 2025-03-13 | $18.26 | $18.86 | $17.98 | $18.24 | 968,100 | — | — | — | — | — |
| 2025-03-12 | $17.83 | $18.57 | $17.50 | $18.07 | 1,533,500 | — | — | — | — | — |
| 2025-03-11 | $19.47 | $19.52 | $17.59 | $17.65 | 2,024,400 | — | — | — | — | — |
| 2025-03-10 | $19.46 | $19.60 | $18.83 | $19.22 | 1,537,100 | — | — | — | — | — |
| 2025-03-07 | $20.18 | $20.39 | $19.47 | $19.81 | 1,275,300 | — | — | — | — | — |
| 2025-03-06 | $20.18 | $20.58 | $19.69 | $20.43 | 1,518,400 | — | — | — | — | — |
| 2025-03-05 | $20.28 | $20.49 | $19.56 | $20.43 | 1,559,100 | — | — | — | — | — |
| 2025-03-04 | $19.98 | $20.46 | $19.30 | $20.11 | 1,858,400 | — | — | — | — | — |
| 2025-03-03 | $20.49 | $20.70 | $19.95 | $20.27 | 1,634,900 | — | — | — | — | — |
| 2025-02-28 | $19.99 | $20.48 | $19.89 | $20.47 | 1,811,900 | — | — | — | — | — |
| 2025-02-27 | $19.87 | $20.11 | $19.67 | $19.91 | 926,200 | — | — | — | — | — |
| 2025-02-26 | $19.83 | $20.16 | $19.65 | $19.85 | 784,000 | — | — | — | — | — |
| 2025-02-25 | $19.73 | $20.10 | $19.51 | $19.93 | 1,227,200 | — | — | — | — | — |
| 2025-02-24 | $20.12 | $20.21 | $19.64 | $19.65 | 1,101,500 | — | — | — | — | — |
| 2025-02-21 | $21.13 | $21.30 | $19.40 | $20.14 | 1,663,600 | — | — | — | — | — |
| 2025-02-20 | $21.55 | $21.70 | $20.49 | $20.95 | 1,535,600 | — | — | — | — | — |
| 2025-02-19 | $21.88 | $22.00 | $21.31 | $21.65 | 1,021,600 | — | — | — | — | — |
| 2025-02-18 | $21.62 | $22.17 | $21.47 | $22.09 | 1,489,900 | — | — | — | — | — |
| 2025-02-14 | $21.03 | $21.64 | $20.85 | $21.57 | 1,018,000 | — | — | — | — | — |
| 2025-02-13 | $20.03 | $20.99 | $19.88 | $20.94 | 1,071,200 | — | — | — | — | — |
| 2025-02-12 | $20.37 | $20.60 | $19.86 | $19.86 | 993,500 | — | — | — | — | — |
| 2025-02-11 | $21.31 | $21.46 | $20.46 | $20.88 | 1,009,400 | — | — | — | — | — |
| 2025-02-10 | $20.69 | $21.51 | $20.47 | $21.49 | 1,456,600 | — | — | — | — | — |
| 2025-02-07 | $21.46 | $21.57 | $20.30 | $20.51 | 1,982,000 | — | — | — | — | — |
| 2025-02-06 | $21.51 | $21.67 | $20.65 | $21.47 | 2,213,400 | — | — | — | — | — |
| 2025-02-05 | $24.51 | $25.00 | $20.50 | $21.49 | 3,659,800 | — | — | — | — | — |
| 2025-02-04 | $24.62 | $25.50 | $24.52 | $25.26 | 1,164,500 | — | — | — | — | — |
| 2025-02-03 | $25.13 | $25.43 | $24.57 | $24.64 | 1,057,600 | — | — | — | — | — |
| 2025-01-31 | $25.83 | $26.29 | $25.47 | $25.65 | 889,300 | — | — | — | — | — |
| 2025-01-30 | $25.89 | $26.04 | $25.53 | $25.75 | 596,600 | — | — | — | — | — |
| 2025-01-29 | $25.89 | $26.44 | $25.77 | $25.90 | 1,016,700 | — | — | — | — | — |
| 2025-01-28 | $26.70 | $26.92 | $25.87 | $25.99 | 2,058,200 | — | — | — | — | — |
| 2025-01-27 | $25.96 | $26.92 | $25.72 | $26.81 | 893,000 | — | — | — | — | — |
| 2025-01-24 | $26.09 | $26.23 | $25.77 | $25.86 | 859,400 | — | — | — | — | — |
| 2025-01-23 | $26.06 | $26.41 | $25.74 | $26.19 | 912,600 | — | — | — | — | — |
| 2025-01-22 | $25.94 | $26.15 | $25.62 | $25.83 | 831,200 | — | — | — | — | — |
| 2025-01-21 | $25.42 | $25.89 | $25.20 | $25.88 | 752,500 | — | — | — | — | — |
| 2025-01-17 | $25.92 | $25.99 | $25.08 | $25.21 | 1,083,700 | — | — | — | — | — |
| 2025-01-16 | $25.31 | $25.64 | $25.12 | $25.57 | 831,300 | — | — | — | — | — |
| 2025-01-15 | $25.73 | $25.90 | $24.85 | $25.28 | 1,010,000 | — | — | — | — | — |
| 2025-01-14 | $25.04 | $25.25 | $24.60 | $24.98 | 730,800 | — | — | — | — | — |
| 2025-01-13 | $23.98 | $24.79 | $23.44 | $24.79 | 724,600 | — | — | — | — | — |
| 2025-01-10 | $24.64 | $24.79 | $24.12 | $24.27 | 1,307,500 | — | — | — | — | — |
| 2025-01-08 | $25.02 | $25.34 | $24.63 | $25.20 | 694,600 | — | — | — | — | — |
| 2025-01-07 | $25.72 | $25.79 | $24.89 | $25.30 | 1,020,700 | — | — | — | — | — |
| 2025-01-06 | $25.40 | $26.05 | $25.13 | $25.73 | 1,134,800 | — | — | — | — | — |
| 2025-01-03 | $23.69 | $25.25 | $23.53 | $25.17 | 1,046,300 | — | — | — | — | — |
| 2025-01-02 | $24.18 | $24.36 | $23.64 | $23.67 | 660,400 | — | — | — | — | — |
| 2024-12-31 | $24.29 | $24.62 | $23.76 | $23.84 | 983,900 | — | — | — | — | — |
| 2024-12-30 | $24.16 | $24.37 | $23.83 | $24.10 | 743,800 | — | — | — | — | — |
| 2024-12-27 | $23.89 | $24.36 | $23.70 | $24.36 | 801,200 | — | — | — | — | — |
| 2024-12-26 | $23.67 | $24.17 | $23.37 | $24.13 | 796,300 | — | — | — | — | — |
| 2024-12-24 | $23.50 | $24.06 | $23.42 | $23.97 | 290,200 | — | — | — | — | — |
| 2024-12-23 | $24.79 | $24.79 | $23.43 | $23.46 | 1,557,400 | — | — | — | — | — |
| 2024-12-20 | $24.66 | $25.15 | $23.81 | $25.00 | 6,226,800 | — | — | — | — | — |
| 2024-12-19 | $25.29 | $25.48 | $24.02 | $24.83 | 1,959,500 | — | — | — | — | — |
| 2024-12-18 | $26.57 | $27.18 | $24.91 | $25.13 | 1,433,100 | — | — | — | — | — |
| 2024-12-17 | $26.94 | $27.28 | $26.47 | $26.50 | 1,113,600 | — | — | — | — | — |
| 2024-12-16 | $27.33 | $27.46 | $26.84 | $27.18 | 1,344,700 | — | — | — | — | — |
| 2024-12-13 | $28.22 | $28.61 | $27.26 | $27.29 | 823,400 | — | — | — | — | — |
| 2024-12-12 | $28.78 | $28.94 | $28.08 | $28.27 | 732,000 | — | — | — | — | — |
| 2024-12-11 | $28.75 | $29.60 | $28.34 | $28.87 | 837,300 | — | — | — | — | — |
| 2024-12-10 | $28.63 | $28.84 | $28.09 | $28.36 | 1,075,100 | — | — | — | — | — |
| 2024-12-09 | $29.00 | $29.33 | $28.02 | $28.62 | 891,400 | — | — | — | — | — |
| 2024-12-06 | $28.71 | $29.27 | $28.07 | $28.55 | 730,100 | — | — | — | — | — |
| 2024-12-05 | $29.34 | $29.42 | $28.30 | $28.36 | 634,400 | — | — | — | — | — |
| 2024-12-04 | $28.94 | $29.52 | $28.93 | $29.31 | 788,100 | — | — | — | — | — |
| 2024-12-03 | $30.00 | $30.06 | $29.00 | $29.03 | 626,100 | — | — | — | — | — |
| 2024-12-02 | $30.40 | $30.40 | $29.57 | $30.03 | 673,500 | — | — | — | — | — |
| 2024-11-29 | $29.99 | $30.32 | $29.84 | $30.15 | 507,500 | — | — | — | — | — |
| 2024-11-27 | $31.00 | $31.11 | $29.87 | $29.89 | 710,300 | — | — | — | — | — |
| 2024-11-26 | $30.62 | $30.98 | $30.25 | $30.88 | 1,082,700 | — | — | — | — | — |
| 2024-11-25 | $28.67 | $30.55 | $28.67 | $30.42 | 1,707,100 | — | — | — | — | — |
| 2024-11-22 | $28.10 | $28.56 | $28.01 | $28.36 | 716,100 | — | — | — | — | — |
| 2024-11-21 | $27.76 | $28.25 | $27.67 | $27.91 | 537,800 | — | — | — | — | — |
| 2024-11-20 | $27.47 | $27.55 | $27.11 | $27.54 | 597,900 | — | — | — | — | — |
| 2024-11-19 | $26.82 | $27.52 | $26.67 | $27.42 | 570,000 | — | — | — | — | — |
| 2024-11-18 | $27.42 | $27.56 | $26.87 | $27.12 | 651,400 | — | — | — | — | — |
| 2024-11-15 | $28.10 | $28.10 | $26.84 | $27.25 | 859,600 | — | — | — | — | — |
| 2024-11-14 | $27.93 | $27.99 | $27.36 | $27.49 | 651,500 | — | — | — | — | — |
| 2024-11-13 | $27.82 | $28.20 | $27.50 | $27.84 | 729,800 | — | — | — | — | — |
| 2024-11-12 | $29.00 | $29.08 | $27.63 | $27.80 | 972,900 | — | — | — | — | — |
| 2024-11-11 | $29.80 | $30.49 | $29.37 | $29.41 | 1,143,000 | — | — | — | — | — |
| 2024-11-08 | $28.26 | $29.98 | $28.08 | $29.79 | 1,613,300 | — | — | — | — | — |
| 2024-11-07 | $29.49 | $30.61 | $28.56 | $28.71 | 1,739,100 | — | — | — | — | — |
| 2024-11-06 | $30.29 | $31.98 | $30.29 | $31.90 | 1,791,700 | — | — | — | — | — |
| 2024-11-05 | $27.82 | $28.33 | $27.82 | $28.20 | 785,400 | — | — | — | — | — |
| 2024-11-04 | $27.73 | $28.51 | $27.49 | $27.95 | 723,300 | — | — | — | — | — |
| 2024-11-01 | $28.38 | $28.66 | $27.91 | $27.93 | 701,900 | — | — | — | — | — |
| 2024-10-31 | $28.89 | $29.14 | $28.18 | $28.19 | 649,500 | — | — | — | — | — |
| 2024-10-30 | $28.60 | $29.54 | $28.56 | $29.06 | 624,800 | — | — | — | — | — |
| 2024-10-29 | $28.47 | $28.90 | $28.36 | $28.70 | 428,000 | — | — | — | — | — |
| 2024-10-28 | $28.31 | $28.97 | $28.29 | $28.78 | 930,600 | — | — | — | — | — |
| 2024-10-25 | $28.29 | $28.61 | $28.14 | $28.16 | 474,500 | — | — | — | — | — |
| 2024-10-24 | $28.40 | $28.62 | $28.01 | $28.06 | 637,000 | — | — | — | — | — |
| 2024-10-23 | $28.67 | $28.94 | $27.97 | $28.33 | 678,700 | — | — | — | — | — |
| 2024-10-22 | $28.89 | $29.11 | $28.63 | $28.92 | 349,800 | — | — | — | — | — |
| 2024-10-21 | $29.18 | $29.36 | $28.91 | $28.95 | 834,800 | — | — | — | — | — |
| 2024-10-18 | $29.30 | $29.87 | $29.00 | $29.21 | 1,219,200 | — | — | — | — | — |
| 2024-10-17 | $29.35 | $29.64 | $28.91 | $29.29 | 811,300 | — | — | — | — | — |
| 2024-10-16 | $29.73 | $30.05 | $29.52 | $29.60 | 649,200 | — | — | — | — | — |
| 2024-10-15 | $29.65 | $29.82 | $29.12 | $29.17 | 886,500 | — | — | — | — | — |
| 2024-10-14 | $29.82 | $29.82 | $29.22 | $29.66 | 777,100 | — | — | — | — | — |
| 2024-10-11 | $28.12 | $29.91 | $28.12 | $29.88 | 1,212,900 | — | — | — | — | — |
| 2024-10-10 | $27.73 | $28.06 | $27.36 | $28.06 | 1,018,500 | — | — | — | — | — |
| 2024-10-09 | $27.53 | $28.33 | $27.46 | $27.93 | 744,300 | — | — | — | — | — |
| 2024-10-08 | $27.29 | $27.81 | $27.22 | $27.62 | 432,600 | — | — | — | — | — |
| 2024-10-07 | $26.98 | $27.40 | $26.85 | $27.20 | 574,200 | — | — | — | — | — |
| 2024-10-04 | $27.61 | $27.70 | $26.88 | $27.21 | 569,400 | — | — | — | — | — |
| 2024-10-03 | $26.99 | $27.34 | $26.72 | $27.07 | 958,600 | — | — | — | — | — |
| 2024-10-02 | $26.95 | $27.38 | $26.71 | $27.22 | 691,200 | — | — | — | — | — |
| 2024-10-01 | $27.88 | $27.88 | $26.80 | $27.09 | 1,473,000 | — | — | — | — | — |
| 2024-09-30 | $27.50 | $28.23 | $27.45 | $28.00 | 1,157,600 | — | — | — | — | — |
| 2024-09-27 | $27.57 | $28.14 | $27.42 | $27.53 | 4,826,100 | — | — | — | — | — |
| 2024-09-26 | $27.75 | $28.25 | $27.21 | $27.25 | 1,415,800 | — | — | — | — | — |
| 2024-09-25 | $27.23 | $28.10 | $27.13 | $27.88 | 1,854,300 | — | — | — | — | — |
| 2024-09-24 | $26.71 | $27.30 | $26.39 | $27.10 | 1,443,400 | — | — | — | — | — |
| 2024-09-23 | $26.17 | $26.85 | $25.95 | $26.67 | 1,528,300 | — | — | — | — | — |
| 2024-09-20 | $26.98 | $27.18 | $25.83 | $25.95 | 2,780,600 | — | — | — | — | — |
| 2024-09-19 | $26.45 | $27.53 | $26.15 | $27.10 | 1,935,400 | — | — | — | — | — |
| 2024-09-18 | $25.87 | $26.35 | $25.69 | $26.05 | 1,489,000 | — | — | — | — | — |
| 2024-09-17 | $26.02 | $26.19 | $25.57 | $25.89 | 1,865,500 | — | — | — | — | — |
| 2024-09-16 | $25.58 | $25.96 | $25.15 | $25.83 | 1,988,600 | — | — | — | — | — |
| 2024-09-13 | $25.83 | $26.05 | $25.13 | $25.70 | 2,120,400 | — | — | — | — | — |
| 2024-09-12 | $25.61 | $25.73 | $24.84 | $25.55 | 5,016,400 | — | — | — | — | — |
| 2024-09-11 | $25.68 | $25.75 | $24.66 | $25.57 | 2,670,200 | — | — | — | — | — |
| 2024-09-10 | $26.75 | $26.80 | $25.79 | $26.00 | 9,615,200 | — | — | — | — | — |
| 2024-09-09 | $26.50 | $27.67 | $26.00 | $27.23 | 1,405,000 | — | — | — | — | — |
| 2024-09-06 | $27.25 | $27.28 | $26.47 | $26.72 | 522,500 | — | — | — | — | — |
| 2024-09-05 | $28.25 | $28.49 | $27.14 | $27.26 | 457,400 | — | — | — | — | — |
| 2024-09-04 | $28.42 | $28.82 | $27.74 | $28.18 | 581,700 | — | — | — | — | — |
| 2024-09-03 | $28.13 | $28.48 | $27.73 | $28.46 | 660,800 | — | — | — | — | — |
| 2024-08-30 | $28.61 | $28.81 | $28.16 | $28.46 | 690,600 | — | — | — | — | — |
| 2024-08-29 | $28.62 | $28.85 | $28.31 | $28.36 | 451,900 | — | — | — | — | — |
| 2024-08-28 | $28.86 | $29.21 | $28.52 | $28.57 | 603,900 | — | — | — | — | — |
| 2024-08-27 | $29.39 | $29.39 | $28.66 | $28.76 | 351,900 | — | — | — | — | — |
| 2024-08-26 | $29.81 | $30.09 | $29.54 | $29.55 | 429,900 | — | — | — | — | — |
| 2024-08-23 | $28.72 | $29.71 | $28.57 | $29.56 | 569,500 | — | — | — | — | — |
| 2024-08-22 | $29.00 | $29.20 | $28.28 | $28.49 | 341,000 | — | — | — | — | — |
| 2024-08-21 | $28.87 | $28.95 | $28.52 | $28.91 | 426,200 | — | — | — | — | — |
| 2024-08-20 | $29.14 | $29.24 | $28.37 | $28.44 | 461,100 | — | — | — | — | — |
| 2024-08-19 | $28.93 | $29.88 | $28.71 | $29.32 | 520,900 | — | — | — | — | — |
| 2024-08-16 | $28.42 | $29.45 | $28.41 | $29.03 | 734,600 | — | — | — | — | — |
| 2024-08-15 | $28.10 | $28.96 | $28.10 | $28.66 | 870,700 | — | — | — | — | — |
| 2024-08-14 | $27.41 | $27.61 | $26.92 | $27.51 | 521,700 | — | — | — | — | — |
| 2024-08-13 | $27.97 | $28.37 | $26.93 | $27.27 | 688,800 | — | — | — | — | — |
| 2024-08-12 | $28.86 | $28.86 | $27.83 | $28.13 | 537,500 | — | — | — | — | — |
| 2024-08-09 | $28.73 | $28.99 | $28.20 | $28.72 | 864,400 | — | — | — | — | — |
| 2024-08-08 | $29.66 | $30.06 | $28.83 | $28.85 | 844,600 | — | — | — | — | — |
| 2024-08-07 | $28.41 | $29.40 | $27.53 | $29.11 | 1,180,700 | — | — | — | — | — |
| 2024-08-06 | $29.04 | $30.64 | $29.04 | $29.85 | 1,156,800 | — | — | — | — | — |
| 2024-08-05 | $28.00 | $29.50 | $27.66 | $29.10 | 937,200 | — | — | — | — | — |
| 2024-08-02 | $30.05 | $30.23 | $29.11 | $29.57 | 699,300 | — | — | — | — | — |
| 2024-08-01 | $31.93 | $32.72 | $30.80 | $31.20 | 738,400 | — | — | — | — | — |
| 2024-07-31 | $31.87 | $32.82 | $31.31 | $31.71 | 721,400 | — | — | — | — | — |
| 2024-07-30 | $31.41 | $32.31 | $31.25 | $31.90 | 596,600 | — | — | — | — | — |
| 2024-07-29 | $31.30 | $32.14 | $31.02 | $31.18 | 545,200 | — | — | — | — | — |
| 2024-07-26 | $30.94 | $31.62 | $30.66 | $31.16 | 1,001,900 | — | — | — | — | — |
| 2024-07-25 | $29.32 | $30.95 | $29.28 | $30.45 | 914,100 | — | — | — | — | — |
| 2024-07-24 | $29.42 | $30.05 | $29.11 | $29.23 | 458,900 | — | — | — | — | — |
| 2024-07-23 | $29.76 | $30.29 | $29.39 | $29.67 | 545,300 | — | — | — | — | — |
| 2024-07-22 | $30.34 | $30.50 | $29.63 | $30.04 | 766,800 | — | — | — | — | — |
| 2024-07-19 | $29.51 | $30.00 | $29.18 | $29.90 | 720,600 | — | — | — | — | — |
| 2024-07-18 | $29.60 | $30.36 | $29.15 | $29.44 | 612,700 | — | — | — | — | — |
| 2024-07-17 | $29.30 | $30.26 | $28.96 | $29.91 | 778,700 | — | — | — | — | — |
| 2024-07-16 | $29.70 | $30.72 | $29.70 | $29.83 | 1,113,400 | — | — | — | — | — |
| 2024-07-15 | $27.41 | $29.48 | $27.12 | $29.39 | 1,927,000 | — | — | — | — | — |
| 2024-07-12 | $27.46 | $28.36 | $27.01 | $27.10 | 961,600 | — | — | — | — | — |
| 2024-07-11 | $27.00 | $27.49 | $26.83 | $27.18 | 885,300 | — | — | — | — | — |
| 2024-07-10 | $26.63 | $26.90 | $26.39 | $26.53 | 575,900 | — | — | — | — | — |
| 2024-07-09 | $27.20 | $27.24 | $26.70 | $26.75 | 678,000 | — | — | — | — | — |
| 2024-07-08 | $26.74 | $27.27 | $26.58 | $27.14 | 660,400 | — | — | — | — | — |
| 2024-07-05 | $26.66 | $26.97 | $26.27 | $26.77 | 620,500 | — | — | — | — | — |
| 2024-07-03 | $26.90 | $27.39 | $26.56 | $26.79 | 432,200 | — | — | — | — | — |
| 2024-07-02 | $27.02 | $27.29 | $26.91 | $27.04 | 776,300 | — | — | — | — | — |
| 2024-07-01 | $26.39 | $28.13 | $26.33 | $27.01 | 1,850,000 | — | — | — | — | — |
| 2024-06-28 | $25.17 | $26.22 | $25.07 | $26.15 | 2,557,200 | — | — | — | — | — |
| 2024-06-27 | $25.23 | $25.38 | $24.40 | $24.94 | 1,191,000 | — | — | — | — | — |
| 2024-06-26 | $24.93 | $25.28 | $24.77 | $25.22 | 1,163,300 | — | — | — | — | — |
| 2024-06-25 | $24.81 | $25.26 | $24.38 | $24.81 | 1,765,000 | — | — | — | — | — |
| 2024-06-24 | $22.32 | $25.14 | $22.32 | $24.85 | 5,261,900 | — | — | — | — | — |
| 2024-06-21 | $20.23 | $20.62 | $20.12 | $20.21 | 1,354,600 | — | — | — | — | — |
| 2024-06-20 | $19.95 | $20.53 | $19.95 | $20.20 | 458,400 | — | — | — | — | — |
| 2024-06-18 | $20.21 | $20.56 | $20.02 | $20.06 | 400,500 | — | — | — | — | — |
| 2024-06-17 | $19.81 | $20.25 | $19.81 | $20.11 | 480,400 | — | — | — | — | — |
| 2024-06-14 | $20.51 | $20.53 | $19.84 | $20.06 | 505,300 | — | — | — | — | — |
| 2024-06-13 | $21.24 | $21.24 | $20.79 | $20.88 | 383,000 | — | — | — | — | — |
| 2024-06-12 | $21.33 | $21.47 | $21.06 | $21.31 | 597,100 | — | — | — | — | — |
| 2024-06-11 | $20.18 | $20.79 | $19.97 | $20.69 | 534,500 | — | — | — | — | — |
| 2024-06-10 | $20.07 | $20.50 | $20.01 | $20.41 | 426,400 | — | — | — | — | — |
| 2024-06-07 | $20.32 | $20.89 | $20.18 | $20.47 | 398,900 | — | — | — | — | — |
| 2024-06-06 | $20.55 | $20.55 | $20.26 | $20.48 | 302,500 | — | — | — | — | — |
| 2024-06-05 | $20.56 | $20.82 | $20.43 | $20.78 | 389,200 | — | — | — | — | — |
| 2024-06-04 | $20.52 | $20.78 | $20.38 | $20.39 | 405,500 | — | — | — | — | — |
| 2024-06-03 | $20.69 | $20.69 | $19.95 | $20.33 | 357,500 | — | — | — | — | — |
| 2024-05-31 | $19.88 | $20.44 | $19.85 | $20.41 | 495,600 | — | — | — | — | — |
| 2024-05-30 | $19.82 | $19.95 | $19.60 | $19.74 | 357,500 | — | — | — | — | — |
| 2024-05-29 | $19.51 | $19.86 | $19.45 | $19.59 | 351,800 | — | — | — | — | — |
| 2024-05-28 | $20.34 | $20.49 | $19.81 | $19.87 | 388,600 | — | — | — | — | — |
| 2024-05-24 | $20.39 | $20.52 | $20.13 | $20.33 | 347,300 | — | — | — | — | — |
| 2024-05-23 | $20.35 | $20.35 | $19.86 | $20.10 | 442,000 | — | — | — | — | — |
| 2024-05-22 | $20.23 | $20.48 | $20.04 | $20.21 | 459,900 | — | — | — | — | — |
| 2024-05-21 | $20.41 | $20.51 | $19.96 | $20.18 | 400,400 | — | — | — | — | — |
| 2024-05-20 | $20.51 | $20.75 | $20.38 | $20.54 | 347,900 | — | — | — | — | — |
| 2024-05-17 | $21.09 | $21.14 | $20.55 | $20.58 | 551,700 | — | — | — | — | — |
| 2024-05-16 | $20.95 | $21.27 | $20.92 | $21.13 | 393,600 | — | — | — | — | — |
| 2024-05-15 | $21.44 | $21.50 | $20.69 | $20.97 | 386,400 | — | — | — | — | — |
| 2024-05-14 | $21.30 | $21.49 | $21.12 | $21.17 | 539,700 | — | — | — | — | — |
| 2024-05-13 | $20.84 | $21.17 | $20.74 | $20.98 | 501,100 | — | — | — | — | — |
| 2024-05-10 | $20.77 | $20.94 | $20.52 | $20.66 | 319,500 | — | — | — | — | — |
| 2024-05-09 | $20.54 | $20.97 | $20.39 | $20.72 | 405,900 | — | — | — | — | — |
| 2024-05-08 | $20.45 | $20.90 | $20.41 | $20.47 | 458,400 | — | — | — | — | — |
| 2024-05-07 | $20.69 | $21.06 | $20.51 | $20.72 | 501,100 | — | — | — | — | — |
| 2024-05-06 | $20.62 | $20.86 | $20.40 | $20.54 | 510,300 | — | — | — | — | — |
| 2024-05-03 | $20.34 | $20.79 | $20.19 | $20.41 | 541,500 | — | — | — | — | — |
| 2024-05-02 | $19.28 | $20.56 | $19.28 | $20.12 | 1,185,000 | — | — | — | — | — |
| 2024-05-01 | $19.08 | $19.37 | $18.83 | $19.00 | 1,029,000 | — | — | — | — | — |
| 2024-04-30 | $19.25 | $19.46 | $18.75 | $18.91 | 882,600 | — | — | — | — | — |
| 2024-04-29 | $19.61 | $19.77 | $19.35 | $19.39 | 499,600 | — | — | — | — | — |
| 2024-04-26 | $19.54 | $19.86 | $19.22 | $19.36 | 372,300 | — | — | — | — | — |
| 2024-04-25 | $19.35 | $19.93 | $19.16 | $19.82 | 725,800 | — | — | — | — | — |
| 2024-04-24 | $19.68 | $19.84 | $19.16 | $19.32 | 614,000 | — | — | — | — | — |
| 2024-04-23 | $19.49 | $19.99 | $19.44 | $19.91 | 733,100 | — | — | — | — | — |
| 2024-04-22 | $19.66 | $19.90 | $19.31 | $19.50 | 560,000 | — | — | — | — | — |
| 2024-04-19 | $18.83 | $19.66 | $18.83 | $19.37 | 1,018,600 | — | — | — | — | — |
| 2024-04-18 | $19.55 | $20.00 | $18.87 | $18.93 | 1,720,600 | — | — | — | — | — |
| 2024-04-17 | $20.16 | $20.28 | $19.21 | $19.23 | 876,900 | — | — | — | — | — |
| 2024-04-16 | $20.18 | $20.72 | $20.00 | $20.50 | 535,600 | — | — | — | — | — |
| 2024-04-15 | $20.70 | $20.80 | $20.19 | $20.25 | 477,400 | — | — | — | — | — |
| 2024-04-12 | $21.63 | $21.64 | $20.36 | $20.61 | 670,200 | — | — | — | — | — |
| 2024-04-11 | $21.28 | $21.91 | $21.17 | $21.82 | 704,600 | — | — | — | — | — |
| 2024-04-10 | $21.73 | $21.79 | $21.06 | $21.38 | 1,270,000 | — | — | — | — | — |
| 2024-04-09 | $21.83 | $22.60 | $21.83 | $22.33 | 608,400 | — | — | — | — | — |
| 2024-04-08 | $21.71 | $22.02 | $21.52 | $21.72 | 550,800 | — | — | — | — | — |
| 2024-04-05 | $21.19 | $21.75 | $21.19 | $21.50 | 665,800 | — | — | — | — | — |
| 2024-04-04 | $21.75 | $22.06 | $21.48 | $21.53 | 549,600 | — | — | — | — | — |
| 2024-04-03 | $20.89 | $21.55 | $20.88 | $21.51 | 459,600 | — | — | — | — | — |
| 2024-04-02 | $21.37 | $21.40 | $20.85 | $20.96 | 930,200 | — | — | — | — | — |
| 2024-04-01 | $21.72 | $21.83 | $21.36 | $21.62 | 725,900 | — | — | — | — | — |
| 2024-03-28 | $21.34 | $22.12 | $21.25 | $21.87 | 767,600 | — | — | — | — | — |
| 2024-03-27 | $21.04 | $21.30 | $20.91 | $21.26 | 411,400 | — | — | — | — | — |
| 2024-03-26 | $20.88 | $21.11 | $20.79 | $20.79 | 477,900 | — | — | — | — | — |
| 2024-03-25 | $20.60 | $20.84 | $20.47 | $20.81 | 358,600 | — | — | — | — | — |
| 2024-03-22 | $20.60 | $20.68 | $20.28 | $20.53 | 413,100 | — | — | — | — | — |
| 2024-03-21 | $20.25 | $20.72 | $20.02 | $20.60 | 547,000 | — | — | — | — | — |
| 2024-03-20 | $19.69 | $20.14 | $19.62 | $20.01 | 328,100 | — | — | — | — | — |
| 2024-03-19 | $19.74 | $19.96 | $19.46 | $19.85 | 499,200 | — | — | — | — | — |
| 2024-03-18 | $19.86 | $19.99 | $19.50 | $19.74 | 744,400 | — | — | — | — | — |
| 2024-03-15 | $20.05 | $20.37 | $19.75 | $19.87 | 1,159,500 | — | — | — | — | — |
| 2024-03-14 | $20.55 | $20.60 | $20.00 | $20.21 | 537,500 | — | — | — | — | — |
| 2024-03-13 | $21.33 | $21.50 | $20.69 | $20.70 | 496,000 | — | — | — | — | — |
| 2024-03-12 | $21.49 | $21.54 | $20.93 | $21.37 | 405,600 | — | — | — | — | — |
| 2024-03-11 | $20.92 | $21.67 | $20.88 | $21.63 | 473,300 | — | — | — | — | — |
| 2024-03-08 | $21.46 | $21.51 | $20.70 | $20.91 | 364,200 | — | — | — | — | — |
| 2024-03-07 | $20.92 | $21.27 | $20.82 | $21.25 | 404,300 | — | — | — | — | — |
| 2024-03-06 | $20.65 | $21.01 | $20.57 | $20.73 | 352,800 | — | — | — | — | — |
| 2024-03-05 | $20.21 | $20.72 | $20.09 | $20.50 | 394,200 | — | — | — | — | — |
| 2024-03-04 | $21.03 | $21.08 | $20.31 | $20.35 | 514,900 | — | — | — | — | — |
| 2024-03-01 | $21.45 | $21.45 | $20.88 | $21.10 | 414,400 | — | — | — | — | — |
| 2024-02-29 | $20.76 | $21.59 | $20.76 | $21.52 | 614,400 | — | — | — | — | — |
| 2024-02-28 | $20.66 | $21.00 | $20.36 | $20.44 | 386,000 | — | — | — | — | — |
| 2024-02-27 | $21.52 | $21.52 | $20.78 | $20.90 | 324,800 | — | — | — | — | — |
| 2024-02-26 | $21.35 | $21.62 | $21.27 | $21.39 | 463,900 | — | — | — | — | — |
| 2024-02-23 | $21.69 | $21.69 | $21.40 | $21.46 | 310,400 | — | — | — | — | — |
| 2024-02-22 | $21.27 | $21.80 | $21.20 | $21.62 | 500,500 | — | — | — | — | — |
| 2024-02-21 | $20.94 | $21.42 | $20.82 | $21.34 | 479,500 | — | — | — | — | — |
| 2024-02-20 | $21.24 | $21.30 | $20.90 | $20.94 | 492,100 | — | — | — | — | — |
| 2024-02-16 | $21.28 | $21.93 | $21.21 | $21.57 | 650,300 | — | — | — | — | — |
| 2024-02-15 | $21.84 | $21.87 | $21.13 | $21.53 | 753,100 | — | — | — | — | — |
| 2024-02-14 | $21.70 | $21.91 | $21.29 | $21.83 | 645,400 | — | — | — | — | — |
| 2024-02-13 | $20.49 | $21.47 | $20.42 | $21.45 | 1,208,700 | — | — | — | — | — |
| 2024-02-12 | $20.27 | $21.06 | $20.14 | $20.90 | 704,900 | — | — | — | — | — |
| 2024-02-09 | $20.48 | $20.59 | $19.85 | $20.28 | 3,035,300 | — | — | — | — | — |
| 2024-02-08 | $20.77 | $21.67 | $19.50 | $20.75 | 2,828,300 | — | — | — | — | — |
| 2024-02-07 | $22.31 | $22.63 | $22.17 | $22.48 | 1,025,300 | — | — | — | — | — |
| 2024-02-06 | $20.80 | $21.81 | $20.70 | $21.79 | 412,100 | — | — | — | — | — |
| 2024-02-05 | $21.07 | $21.19 | $20.63 | $20.83 | 450,000 | — | — | — | — | — |
| 2024-02-02 | $20.43 | $21.54 | $20.21 | $21.26 | 1,436,000 | — | — | — | — | — |
| 2024-02-01 | $20.98 | $21.30 | $20.30 | $20.68 | 940,600 | — | — | — | — | — |
| 2024-01-31 | $21.55 | $21.81 | $20.72 | $20.80 | 569,600 | — | — | — | — | — |
| 2024-01-30 | $22.05 | $22.05 | $21.60 | $21.68 | 356,000 | — | — | — | — | — |
| 2024-01-29 | $22.00 | $22.24 | $21.89 | $22.24 | 400,300 | — | — | — | — | — |
| 2024-01-26 | $22.35 | $22.44 | $21.99 | $22.04 | 381,800 | — | — | — | — | — |
| 2024-01-25 | $22.47 | $22.58 | $22.00 | $22.27 | 462,200 | — | — | — | — | — |
| 2024-01-24 | $23.07 | $23.07 | $22.09 | $22.12 | 525,700 | — | — | — | — | — |
| 2024-01-23 | $23.14 | $23.21 | $22.80 | $22.83 | 355,900 | — | — | — | — | — |
| 2024-01-22 | $22.49 | $22.99 | $22.47 | $22.92 | 521,800 | — | — | — | — | — |
| 2024-01-19 | $21.94 | $22.32 | $21.69 | $22.28 | 381,300 | — | — | — | — | — |
| 2024-01-18 | $22.02 | $22.18 | $21.67 | $21.85 | 524,400 | — | — | — | — | — |
| 2024-01-17 | $21.86 | $22.03 | $21.35 | $21.88 | 715,700 | — | — | — | — | — |
| 2024-01-16 | $22.46 | $22.56 | $22.19 | $22.34 | 400,100 | — | — | — | — | — |
| 2024-01-12 | $22.75 | $22.85 | $22.20 | $22.57 | 457,100 | — | — | — | — | — |
| 2024-01-11 | $22.46 | $22.65 | $22.08 | $22.62 | 408,500 | — | — | — | — | — |
| 2024-01-10 | $22.01 | $22.54 | $21.92 | $22.52 | 438,000 | — | — | — | — | — |
| 2024-01-09 | $22.11 | $22.67 | $21.93 | $22.43 | 946,100 | — | — | — | — | — |
| 2024-01-08 | $22.42 | $22.60 | $22.24 | $22.38 | 435,300 | — | — | — | — | — |
| 2024-01-05 | $22.28 | $22.86 | $22.28 | $22.49 | 371,500 | — | — | — | — | — |
| 2024-01-04 | $22.63 | $22.63 | $22.28 | $22.47 | 456,200 | — | — | — | — | — |
| 2024-01-03 | $22.96 | $22.97 | $22.42 | $22.46 | 430,800 | — | — | — | — | — |
| 2024-01-02 | $23.12 | $23.65 | $22.76 | $23.05 | 573,500 | — | — | — | — | — |
| 2023-12-29 | $23.51 | $23.62 | $23.20 | $23.26 | 423,500 | — | — | — | — | — |
| 2023-12-28 | $23.88 | $23.93 | $23.49 | $23.67 | 398,900 | — | — | — | — | — |
| 2023-12-27 | $24.33 | $24.33 | $23.91 | $23.98 | 371,800 | — | — | — | — | — |
| 2023-12-26 | $23.91 | $24.30 | $23.91 | $24.13 | 310,600 | — | — | — | — | — |
| 2023-12-22 | $23.90 | $24.07 | $23.75 | $23.89 | 348,700 | — | — | — | — | — |
| 2023-12-21 | $23.56 | $23.90 | $23.37 | $23.75 | 353,500 | — | — | — | — | — |
| 2023-12-20 | $23.25 | $23.95 | $23.04 | $23.38 | 895,400 | — | — | — | — | — |
| 2023-12-19 | $23.47 | $23.73 | $23.25 | $23.50 | 489,100 | — | — | — | — | — |
| 2023-12-18 | $23.57 | $23.64 | $22.80 | $23.22 | 537,700 | — | — | — | — | — |
| 2023-12-15 | $23.19 | $23.58 | $22.88 | $23.37 | 2,739,400 | — | — | — | — | — |
| 2023-12-14 | $22.43 | $23.17 | $22.22 | $23.04 | 1,075,600 | — | — | — | — | — |
| 2023-12-13 | $21.29 | $22.15 | $20.93 | $21.99 | 689,300 | — | — | — | — | — |
| 2023-12-12 | $21.33 | $21.52 | $21.11 | $21.29 | 537,100 | — | — | — | — | — |
| 2023-12-11 | $20.75 | $21.48 | $20.62 | $21.29 | 599,500 | — | — | — | — | — |
| 2023-12-08 | $20.89 | $21.36 | $20.70 | $20.78 | 522,700 | — | — | — | — | — |
| 2023-12-07 | $21.05 | $21.06 | $20.80 | $20.96 | 441,200 | — | — | — | — | — |
| 2023-12-06 | $21.29 | $21.39 | $20.78 | $20.98 | 453,300 | — | — | — | — | — |
| 2023-12-05 | $21.84 | $21.84 | $21.00 | $21.04 | 563,700 | — | — | — | — | — |
| 2023-12-04 | $21.34 | $22.09 | $21.19 | $22.00 | 628,500 | — | — | — | — | — |
| 2023-12-01 | $20.91 | $21.54 | $20.87 | $21.42 | 816,400 | — | — | — | — | — |
| 2023-11-30 | $20.97 | $21.06 | $20.75 | $20.96 | 1,026,200 | — | — | — | — | — |
| 2023-11-29 | $20.75 | $21.21 | $20.68 | $20.87 | 1,130,800 | — | — | — | — | — |
| 2023-11-28 | $20.50 | $20.67 | $20.16 | $20.64 | 712,600 | — | — | — | — | — |
| 2023-11-27 | $20.37 | $20.75 | $20.23 | $20.55 | 703,000 | — | — | — | — | — |
| 2023-11-24 | $20.13 | $20.50 | $20.13 | $20.47 | 174,600 | — | — | — | — | — |
| 2023-11-22 | $20.20 | $20.40 | $20.06 | $20.20 | 540,100 | — | — | — | — | — |
| 2023-11-21 | $19.94 | $20.12 | $19.62 | $20.10 | 372,600 | — | — | — | — | — |
| 2023-11-20 | $20.00 | $20.00 | $19.65 | $19.84 | 545,100 | — | — | — | — | — |
| 2023-11-17 | $19.92 | $19.99 | $19.65 | $19.97 | 589,300 | — | — | — | — | — |
| 2023-11-16 | $19.89 | $19.95 | $19.46 | $19.83 | 521,900 | — | — | — | — | — |
| 2023-11-15 | $20.01 | $20.32 | $19.55 | $19.73 | 735,200 | — | — | — | — | — |
| 2023-11-14 | $18.85 | $20.09 | $18.75 | $20.02 | 1,045,600 | — | — | — | — | — |
| 2023-11-13 | $18.00 | $18.30 | $17.96 | $18.27 | 485,000 | — | — | — | — | — |
| 2023-11-10 | $17.66 | $18.11 | $17.50 | $18.03 | 466,700 | — | — | — | — | — |
| 2023-11-09 | $17.44 | $17.82 | $17.29 | $17.50 | 550,700 | — | — | — | — | — |
| 2023-11-08 | $18.22 | $18.28 | $17.34 | $17.36 | 672,100 | — | — | — | — | — |
| 2023-11-07 | $18.30 | $18.83 | $17.17 | $18.24 | 1,062,100 | — | — | — | — | — |
| 2023-11-06 | $18.40 | $18.63 | $18.01 | $18.29 | 930,400 | — | — | — | — | — |
| 2023-11-03 | $18.70 | $18.93 | $18.39 | $18.48 | 682,400 | — | — | — | — | — |
| 2023-11-02 | $17.47 | $18.30 | $17.47 | $18.28 | 991,000 | — | — | — | — | — |
| 2023-11-01 | $17.66 | $17.79 | $16.94 | $17.08 | 1,421,500 | — | — | — | — | — |
| 2023-10-31 | $18.04 | $18.11 | $17.41 | $17.51 | 680,600 | — | — | — | — | — |
| 2023-10-30 | $17.64 | $17.99 | $17.38 | $17.95 | 506,700 | — | — | — | — | — |
| 2023-10-27 | $17.62 | $17.84 | $17.11 | $17.27 | 762,000 | — | — | — | — | — |
| 2023-10-26 | $17.96 | $18.07 | $17.41 | $17.52 | 807,500 | — | — | — | — | — |
| 2023-10-25 | $18.18 | $18.24 | $17.73 | $18.05 | 368,900 | — | — | — | — | — |
| 2023-10-24 | $19.12 | $19.21 | $18.18 | $18.23 | 702,100 | — | — | — | — | — |
| 2023-10-23 | $18.74 | $19.37 | $18.69 | $18.98 | 625,500 | — | — | — | — | — |
| 2023-10-20 | $19.05 | $19.24 | $18.62 | $18.83 | 765,700 | — | — | — | — | — |
| 2023-10-19 | $18.61 | $19.20 | $18.51 | $18.86 | 485,600 | — | — | — | — | — |
| 2023-10-18 | $19.22 | $19.25 | $18.65 | $18.69 | 426,900 | — | — | — | — | — |
| 2023-10-17 | $19.23 | $19.84 | $19.23 | $19.39 | 729,200 | — | — | — | — | — |
| 2023-10-16 | $18.63 | $19.39 | $18.56 | $19.31 | 469,700 | — | — | — | — | — |
| 2023-10-13 | $19.15 | $19.18 | $18.51 | $18.52 | 427,000 | — | — | — | — | — |
| 2023-10-12 | $19.18 | $19.31 | $18.90 | $19.08 | 421,800 | — | — | — | — | — |
| 2023-10-11 | $19.25 | $19.27 | $18.80 | $19.13 | 640,300 | — | — | — | — | — |
| 2023-10-10 | $19.62 | $19.92 | $19.53 | $19.72 | 522,700 | — | — | — | — | — |
| 2023-10-09 | $18.73 | $19.50 | $18.73 | $19.41 | 627,600 | — | — | — | — | — |
| 2023-10-06 | $18.67 | $19.59 | $18.65 | $18.93 | 628,300 | — | — | — | — | — |
| 2023-10-05 | $19.47 | $19.52 | $18.62 | $18.74 | 701,700 | — | — | — | — | — |
| 2023-10-04 | $18.86 | $19.76 | $18.67 | $19.46 | 996,600 | — | — | — | — | — |
| 2023-10-03 | $19.09 | $19.38 | $18.56 | $18.82 | 659,300 | — | — | — | — | — |
| 2023-10-02 | $19.53 | $19.74 | $18.87 | $19.50 | 1,070,600 | — | — | — | — | — |
| 2023-09-29 | $20.20 | $20.39 | $19.60 | $19.73 | 823,400 | — | — | — | — | — |
| 2023-09-28 | $19.79 | $20.40 | $19.78 | $20.03 | 1,285,100 | — | — | — | — | — |
| 2023-09-27 | $19.38 | $19.97 | $19.30 | $19.82 | 893,000 | — | — | — | — | — |
| 2023-09-26 | $18.72 | $19.25 | $18.72 | $19.23 | 1,247,800 | — | — | — | — | — |
| 2023-09-25 | $18.20 | $18.91 | $18.17 | $18.87 | 711,200 | — | — | — | — | — |
| 2023-09-22 | $18.15 | $18.52 | $18.10 | $18.29 | 612,900 | — | — | — | — | — |
| 2023-09-21 | $18.19 | $18.31 | $17.93 | $18.10 | 585,900 | — | — | — | — | — |
| 2023-09-20 | $19.00 | $19.30 | $18.39 | $18.40 | 728,700 | — | — | — | — | — |
| 2023-09-19 | $18.55 | $18.75 | $18.12 | $18.41 | 625,000 | — | — | — | — | — |
| 2023-09-18 | $18.33 | $18.77 | $18.16 | $18.60 | 749,300 | — | — | — | — | — |
| 2023-09-15 | $18.11 | $18.32 | $17.85 | $18.27 | 2,036,500 | — | — | — | — | — |
| 2023-09-14 | $17.93 | $18.18 | $17.81 | $18.10 | 418,400 | — | — | — | — | — |
| 2023-09-13 | $17.83 | $18.05 | $17.62 | $17.71 | 533,200 | — | — | — | — | — |
| 2023-09-12 | $17.72 | $18.08 | $17.71 | $17.82 | 444,900 | — | — | — | — | — |
| 2023-09-11 | $17.74 | $18.04 | $17.68 | $17.92 | 564,100 | — | — | — | — | — |
| 2023-09-08 | $17.67 | $17.77 | $17.43 | $17.59 | 524,700 | — | — | — | — | — |
| 2023-09-07 | $17.69 | $17.94 | $17.44 | $17.75 | 721,700 | — | — | — | — | — |
| 2023-09-06 | $17.54 | $17.72 | $17.22 | $17.52 | 632,300 | — | — | — | — | — |
| 2023-09-05 | $18.00 | $18.01 | $17.55 | $17.56 | 739,100 | — | — | — | — | — |
| 2023-09-01 | $18.21 | $18.50 | $18.06 | $18.27 | 495,000 | — | — | — | — | — |
| 2023-08-31 | $18.36 | $18.64 | $18.01 | $18.08 | 785,700 | — | — | — | — | — |
| 2023-08-30 | $18.54 | $18.94 | $18.36 | $18.81 | 477,500 | — | — | — | — | — |
| 2023-08-29 | $18.56 | $18.72 | $18.41 | $18.46 | 548,400 | — | — | — | — | — |
| 2023-08-28 | $19.03 | $19.16 | $18.29 | $18.46 | 563,600 | — | — | — | — | — |
| 2023-08-25 | $19.03 | $19.15 | $18.65 | $18.96 | 477,500 | — | — | — | — | — |
| 2023-08-24 | $18.84 | $19.19 | $18.67 | $19.15 | 555,100 | — | — | — | — | — |
| 2023-08-23 | $18.68 | $18.90 | $18.48 | $18.88 | 312,600 | — | — | — | — | — |
| 2023-08-22 | $18.83 | $19.00 | $18.42 | $18.63 | 277,300 | — | — | — | — | — |
| 2023-08-21 | $19.08 | $19.39 | $18.75 | $18.81 | 456,500 | — | — | — | — | — |
| 2023-08-18 | $18.73 | $19.36 | $18.72 | $19.22 | 506,600 | — | — | — | — | — |
| 2023-08-17 | $19.26 | $19.40 | $18.93 | $18.95 | 676,800 | — | — | — | — | — |
| 2023-08-16 | $19.29 | $19.55 | $19.12 | $19.22 | 621,300 | — | — | — | — | — |
| 2023-08-15 | $19.35 | $19.36 | $19.13 | $19.20 | 332,600 | — | — | — | — | — |
| 2023-08-14 | $19.27 | $19.47 | $19.02 | $19.39 | 449,300 | — | — | — | — | — |
| 2023-08-11 | $19.62 | $19.67 | $19.32 | $19.39 | 387,900 | — | — | — | — | — |
| 2023-08-10 | $19.89 | $20.19 | $19.51 | $19.75 | 419,000 | — | — | — | — | — |
| 2023-08-09 | $19.95 | $20.00 | $19.66 | $19.87 | 391,500 | — | — | — | — | — |
| 2023-08-08 | $19.84 | $20.25 | $19.68 | $19.85 | 506,400 | — | — | — | — | — |
| 2023-08-07 | $20.02 | $20.67 | $19.92 | $20.11 | 645,600 | — | — | — | — | — |
| 2023-08-04 | $19.53 | $20.22 | $19.53 | $20.19 | 836,900 | — | — | — | — | — |
| 2023-08-03 | $19.21 | $19.64 | $18.75 | $19.64 | 1,230,300 | — | — | — | — | — |
| 2023-08-02 | $21.76 | $21.81 | $18.73 | $19.65 | 2,128,000 | — | — | — | — | — |
| 2023-08-01 | $22.10 | $22.13 | $21.61 | $21.92 | 643,200 | — | — | — | — | — |
| 2023-07-31 | $21.93 | $22.05 | $21.68 | $22.05 | 633,700 | — | — | — | — | — |
| 2023-07-28 | $21.74 | $22.03 | $21.58 | $21.87 | 402,400 | — | — | — | — | — |
| 2023-07-27 | $22.08 | $22.12 | $21.41 | $21.48 | 361,900 | — | — | — | — | — |
| 2023-07-26 | $21.19 | $22.09 | $21.19 | $22.00 | 536,000 | — | — | — | — | — |
| 2023-07-25 | $20.85 | $21.31 | $20.85 | $21.28 | 413,700 | — | — | — | — | — |
| 2023-07-24 | $21.09 | $21.26 | $20.88 | $20.93 | 486,800 | — | — | — | — | — |
| 2023-07-21 | $20.89 | $21.11 | $20.83 | $21.10 | 657,900 | — | — | — | — | — |
| 2023-07-20 | $21.58 | $21.58 | $20.89 | $20.90 | 585,600 | — | — | — | — | — |
| 2023-07-19 | $20.76 | $21.44 | $20.76 | $21.44 | 2,994,700 | — | — | — | — | — |
| 2023-07-18 | $20.43 | $21.14 | $20.39 | $20.68 | 959,700 | — | — | — | — | — |
| 2023-07-17 | $20.37 | $20.60 | $20.26 | $20.27 | 623,700 | — | — | — | — | — |
| 2023-07-14 | $20.64 | $20.84 | $20.27 | $20.37 | 900,800 | — | — | — | — | — |
| 2023-07-13 | $20.95 | $21.15 | $20.68 | $20.84 | 907,300 | — | — | — | — | — |
| 2023-07-12 | $21.39 | $21.45 | $20.62 | $20.89 | 1,845,000 | — | — | — | — | — |
| 2023-07-11 | $21.62 | $22.17 | $21.52 | $21.96 | 560,600 | — | — | — | — | — |
| 2023-07-10 | $21.38 | $21.84 | $21.24 | $21.64 | 943,600 | — | — | — | — | — |
| 2023-07-07 | $21.72 | $22.10 | $21.58 | $21.63 | 644,600 | — | — | — | — | — |
| 2023-07-06 | $21.82 | $22.01 | $21.53 | $21.78 | 714,000 | — | — | — | — | — |
| 2023-07-05 | $22.61 | $22.68 | $22.17 | $22.19 | 928,400 | — | — | — | — | — |
| 2023-07-03 | $22.44 | $23.08 | $22.36 | $22.85 | 434,000 | — | — | — | — | — |
| 2023-06-30 | $23.50 | $23.74 | $22.62 | $22.67 | 984,600 | — | — | — | — | — |
| 2023-06-29 | $22.21 | $23.28 | $22.21 | $23.27 | 875,000 | — | — | — | — | — |
| 2023-06-28 | $22.26 | $22.55 | $22.14 | $22.43 | 800,500 | — | — | — | — | — |
| 2023-06-27 | $21.57 | $22.78 | $21.31 | $22.45 | 1,448,300 | — | — | — | — | — |
| 2023-06-26 | $20.91 | $21.58 | $20.82 | $21.47 | 1,132,200 | — | — | — | — | — |
| 2023-06-23 | $21.74 | $21.92 | $20.88 | $21.06 | 15,141,100 | — | — | — | — | — |
| 2023-06-22 | $21.94 | $22.22 | $21.67 | $22.00 | 1,017,400 | — | — | — | — | — |
| 2023-06-21 | $21.80 | $22.13 | $21.66 | $21.98 | 975,500 | — | — | — | — | — |
| 2023-06-20 | $22.13 | $22.25 | $21.74 | $21.94 | 723,100 | — | — | — | — | — |
| 2023-06-16 | $22.32 | $22.43 | $22.00 | $22.35 | 2,578,600 | — | — | — | — | — |
| 2023-06-15 | $21.67 | $22.41 | $21.60 | $22.34 | 702,500 | — | — | — | — | — |
| 2023-06-14 | $21.92 | $22.25 | $21.80 | $21.81 | 798,800 | — | — | — | — | — |
| 2023-06-13 | $22.01 | $22.10 | $21.77 | $21.87 | 936,100 | — | — | — | — | — |
| 2023-06-12 | $21.98 | $22.18 | $21.69 | $21.88 | 711,100 | — | — | — | — | — |
| 2023-06-09 | $22.11 | $22.17 | $21.51 | $21.88 | 879,300 | — | — | — | — | — |
| 2023-06-08 | $22.74 | $22.80 | $22.18 | $22.29 | 813,000 | — | — | — | — | — |
| 2023-06-07 | $22.02 | $22.79 | $22.02 | $22.67 | 773,900 | — | — | — | — | — |
| 2023-06-06 | $21.54 | $22.18 | $21.42 | $21.81 | 693,200 | — | — | — | — | — |
| 2023-06-05 | $21.91 | $22.09 | $21.58 | $21.77 | 765,500 | — | — | — | — | — |
| 2023-06-02 | $21.38 | $22.13 | $21.25 | $22.00 | 678,300 | — | — | — | — | — |
| 2023-06-01 | $20.82 | $21.45 | $20.60 | $21.33 | 988,200 | — | — | — | — | — |
| 2023-05-31 | $20.85 | $20.88 | $20.40 | $20.87 | 1,331,500 | — | — | — | — | — |
| 2023-05-30 | $20.56 | $21.08 | $20.50 | $20.90 | 948,900 | — | — | — | — | — |
| 2023-05-26 | $20.62 | $20.81 | $20.43 | $20.56 | 597,900 | — | — | — | — | — |
| 2023-05-25 | $20.37 | $20.76 | $20.37 | $20.64 | 685,500 | — | — | — | — | — |
| 2023-05-24 | $20.62 | $20.63 | $19.97 | $20.22 | 816,100 | — | — | — | — | — |
| 2023-05-23 | $19.87 | $20.62 | $19.87 | $20.45 | 765,900 | — | — | — | — | — |
| 2023-05-22 | $19.95 | $20.40 | $19.83 | $19.99 | 1,019,000 | — | — | — | — | — |
| 2023-05-19 | $20.02 | $20.02 | $19.78 | $19.94 | 678,100 | — | — | — | — | — |
| 2023-05-18 | $19.51 | $20.04 | $19.51 | $19.98 | 742,500 | — | — | — | — | — |
| 2023-05-17 | $19.27 | $19.70 | $19.09 | $19.57 | 510,100 | — | — | — | — | — |
| 2023-05-16 | $19.19 | $19.34 | $18.77 | $19.15 | 494,500 | — | — | — | — | — |
| 2023-05-15 | $18.88 | $19.32 | $18.71 | $19.20 | 460,900 | — | — | — | — | — |
| 2023-05-12 | $19.58 | $19.68 | $18.85 | $18.88 | 561,700 | — | — | — | — | — |
| 2023-05-11 | $19.25 | $19.46 | $18.98 | $19.43 | 563,400 | — | — | — | — | — |
| 2023-05-10 | $19.31 | $19.38 | $18.88 | $19.24 | 748,600 | — | — | — | — | — |
| 2023-05-09 | $19.21 | $19.62 | $18.96 | $19.13 | 640,700 | — | — | — | — | — |
| 2023-05-08 | $19.42 | $19.57 | $18.95 | $19.35 | 709,500 | — | — | — | — | — |
| 2023-05-05 | $19.16 | $19.54 | $19.06 | $19.45 | 783,800 | — | — | — | — | — |
| 2023-05-04 | $19.41 | $19.60 | $18.75 | $19.08 | 746,200 | — | — | — | — | — |
| 2023-05-03 | $19.01 | $20.54 | $18.90 | $19.54 | 1,457,800 | — | — | — | — | — |
| 2023-05-02 | $18.44 | $18.53 | $18.12 | $18.44 | 890,400 | — | — | — | — | — |
| 2023-05-01 | $18.13 | $18.62 | $18.10 | $18.49 | 687,400 | — | — | — | — | — |
| 2023-04-28 | $17.66 | $18.34 | $17.66 | $18.09 | 1,253,500 | — | — | — | — | — |
| 2023-04-27 | $17.39 | $17.80 | $17.39 | $17.62 | 810,600 | — | — | — | — | — |
| 2023-04-26 | $18.06 | $18.23 | $17.15 | $17.33 | 1,020,400 | — | — | — | — | — |
| 2023-04-25 | $18.74 | $18.81 | $18.03 | $18.12 | 770,300 | — | — | — | — | — |
| 2023-04-24 | $18.62 | $19.14 | $18.40 | $18.90 | 1,086,200 | — | — | — | — | — |
| 2023-04-21 | $18.80 | $19.04 | $18.55 | $18.64 | 2,181,500 | — | — | — | — | — |
| 2023-04-20 | $18.53 | $19.06 | $18.52 | $18.71 | 2,921,500 | — | — | — | — | — |
| 2023-04-19 | $18.55 | $18.77 | $18.35 | $18.50 | 2,430,800 | — | — | — | — | — |
| 2023-04-18 | $18.56 | $18.90 | $18.42 | $18.64 | 692,600 | — | — | — | — | — |
| 2023-04-17 | $19.00 | $19.24 | $18.60 | $18.65 | 558,100 | — | — | — | — | — |
| 2023-04-14 | $18.78 | $19.00 | $18.63 | $18.89 | 718,800 | — | — | — | — | — |
| 2023-04-13 | $19.30 | $19.32 | $18.70 | $18.84 | 824,900 | — | — | — | — | — |
| 2023-04-12 | $19.00 | $19.44 | $18.66 | $19.25 | 1,051,900 | — | — | — | — | — |
| 2023-04-11 | $18.74 | $19.27 | $18.60 | $19.03 | 3,549,500 | — | — | — | — | — |
| 2023-04-10 | $18.21 | $18.88 | $18.20 | $18.68 | 1,342,700 | — | — | — | — | — |
| 2023-04-06 | $18.35 | $18.67 | $18.14 | $18.32 | 976,100 | — | — | — | — | — |
| 2023-04-05 | $18.62 | $18.89 | $18.05 | $18.39 | 842,300 | — | — | — | — | — |
| 2023-04-04 | $19.52 | $19.57 | $18.63 | $18.72 | 505,900 | — | — | — | — | — |
| 2023-04-03 | $19.61 | $19.92 | $19.39 | $19.67 | 429,200 | — | — | — | — | — |
| 2023-03-31 | $19.38 | $19.96 | $19.38 | $19.64 | 623,000 | — | — | — | — | — |
| 2023-03-30 | $19.60 | $19.67 | $19.25 | $19.31 | 416,800 | — | — | — | — | — |
| 2023-03-29 | $19.44 | $19.60 | $19.19 | $19.38 | 464,200 | — | — | — | — | — |
| 2023-03-28 | $18.74 | $19.34 | $18.53 | $19.28 | 515,800 | — | — | — | — | — |
| 2023-03-27 | $18.84 | $19.06 | $18.62 | $18.68 | 643,300 | — | — | — | — | — |
| 2023-03-24 | $18.77 | $18.85 | $18.25 | $18.62 | 523,600 | — | — | — | — | — |
| 2023-03-23 | $19.16 | $19.32 | $18.72 | $18.92 | 534,500 | — | — | — | — | — |
| 2023-03-22 | $19.25 | $19.66 | $19.02 | $19.15 | 729,900 | — | — | — | — | — |
| 2023-03-21 | $19.48 | $19.68 | $18.85 | $19.13 | 1,178,900 | — | — | — | — | — |
| 2023-03-20 | $19.59 | $19.76 | $18.97 | $19.24 | 761,900 | — | — | — | — | — |
| 2023-03-17 | $19.99 | $20.31 | $19.51 | $19.54 | 3,440,600 | — | — | — | — | — |
| 2023-03-16 | $19.43 | $20.00 | $19.40 | $19.99 | 836,300 | — | — | — | — | — |
| 2023-03-15 | $19.28 | $19.87 | $19.26 | $19.59 | 1,002,300 | — | — | — | — | — |
| 2023-03-14 | $20.18 | $20.56 | $19.43 | $19.72 | 975,500 | — | — | — | — | — |
| 2023-03-13 | $19.91 | $20.11 | $19.21 | $19.75 | 988,400 | — | — | — | — | — |
| 2023-03-10 | $20.76 | $20.81 | $20.12 | $20.12 | 865,900 | — | — | — | — | — |
| 2023-03-09 | $20.65 | $21.23 | $20.64 | $20.81 | 774,000 | — | — | — | — | — |
| 2023-03-08 | $20.62 | $20.77 | $20.36 | $20.66 | 438,000 | — | — | — | — | — |
| 2023-03-07 | $20.51 | $21.03 | $20.39 | $20.68 | 536,800 | — | — | — | — | — |
| 2023-03-06 | $20.89 | $21.21 | $20.49 | $20.59 | 905,300 | — | — | — | — | — |
| 2023-03-03 | $20.91 | $21.10 | $20.57 | $21.07 | 640,700 | — | — | — | — | — |
| 2023-03-02 | $20.18 | $20.95 | $19.98 | $20.88 | 742,100 | — | — | — | — | — |
| 2023-03-01 | $20.45 | $20.73 | $20.13 | $20.22 | 1,729,500 | — | — | — | — | — |
| 2023-02-28 | $20.32 | $20.78 | $20.29 | $20.57 | 1,310,600 | — | — | — | — | — |
| 2023-02-27 | $20.40 | $20.83 | $20.28 | $20.42 | 798,500 | — | — | — | — | — |
| 2023-02-24 | $20.30 | $20.50 | $20.02 | $20.29 | 577,000 | — | — | — | — | — |
| 2023-02-23 | $20.45 | $20.72 | $20.40 | $20.61 | 504,500 | — | — | — | — | — |
| 2023-02-22 | $20.48 | $20.79 | $20.32 | $20.36 | 709,200 | — | — | — | — | — |
| 2023-02-21 | $20.89 | $20.89 | $20.30 | $20.45 | 709,400 | — | — | — | — | — |
| 2023-02-17 | $21.00 | $21.19 | $20.72 | $21.10 | 899,300 | — | — | — | — | — |
| 2023-02-16 | $20.83 | $21.09 | $20.26 | $20.85 | 948,600 | — | — | — | — | — |
| 2023-02-15 | $21.32 | $21.84 | $20.99 | $21.03 | 1,347,100 | — | — | — | — | — |
| 2023-02-14 | $20.98 | $21.84 | $20.75 | $21.64 | 748,100 | — | — | — | — | — |
| 2023-02-13 | $20.84 | $21.43 | $20.57 | $21.14 | 629,800 | — | — | — | — | — |
| 2023-02-10 | $20.82 | $20.99 | $20.33 | $20.96 | 978,200 | — | — | — | — | — |
| 2023-02-09 | $22.03 | $22.11 | $20.91 | $20.99 | 1,231,800 | — | — | — | — | — |
| 2023-02-08 | $20.40 | $22.05 | $20.02 | $21.97 | 1,567,300 | — | — | — | — | — |
| 2023-02-07 | $20.17 | $20.35 | $19.74 | $20.23 | 1,154,100 | — | — | — | — | — |
| 2023-02-06 | $20.21 | $20.65 | $19.95 | $20.04 | 1,528,400 | — | — | — | — | — |
| 2023-02-03 | $19.74 | $20.55 | $19.62 | $20.40 | 1,499,400 | — | — | — | — | — |
| 2023-02-02 | $19.35 | $20.37 | $19.31 | $20.09 | 1,345,800 | — | — | — | — | — |
| 2023-02-01 | $18.25 | $19.49 | $18.25 | $19.27 | 1,459,200 | — | — | — | — | — |
| 2023-01-31 | $17.64 | $18.33 | $17.44 | $18.32 | 896,000 | — | — | — | — | — |
| 2023-01-30 | $17.92 | $18.04 | $17.36 | $17.56 | 1,594,700 | — | — | — | — | — |
| 2023-01-27 | $17.63 | $18.09 | $17.55 | $18.06 | 895,600 | — | — | — | — | — |
| 2023-01-26 | $17.55 | $17.63 | $17.25 | $17.62 | 1,466,400 | — | — | — | — | — |
| 2023-01-25 | $17.40 | $17.50 | $17.10 | $17.48 | 757,000 | — | — | — | — | — |
| 2023-01-24 | $17.05 | $17.59 | $16.96 | $17.41 | 952,000 | — | — | — | — | — |
| 2023-01-23 | $16.81 | $17.43 | $16.80 | $17.14 | 1,408,500 | — | — | — | — | — |
| 2023-01-20 | $16.84 | $16.96 | $16.62 | $16.91 | 780,800 | — | — | — | — | — |
| 2023-01-19 | $16.75 | $17.03 | $16.66 | $16.74 | 910,900 | — | — | — | — | — |
| 2023-01-18 | $16.97 | $17.40 | $16.75 | $16.97 | 1,444,400 | — | — | — | — | — |
| 2023-01-17 | $16.95 | $17.10 | $16.81 | $16.95 | 828,900 | — | — | — | — | — |
| 2023-01-13 | $16.56 | $17.15 | $16.50 | $17.11 | 685,300 | — | — | — | — | — |
| 2023-01-12 | $16.50 | $16.99 | $16.40 | $16.71 | 882,700 | — | — | — | — | — |
| 2023-01-11 | $16.60 | $16.76 | $16.39 | $16.54 | 1,683,900 | — | — | — | — | — |
| 2023-01-10 | $16.50 | $17.01 | $16.50 | $17.00 | 1,140,000 | — | — | — | — | — |
| 2023-01-09 | $16.58 | $17.15 | $16.50 | $16.50 | 1,431,600 | — | — | — | — | — |
| 2023-01-06 | $16.58 | $17.07 | $16.36 | $16.87 | 838,500 | — | — | — | — | — |
| 2023-01-05 | $16.84 | $17.00 | $16.35 | $16.50 | 2,078,900 | — | — | — | — | — |
| 2023-01-04 | $17.18 | $17.68 | $16.92 | $17.00 | 23,780,600 | — | — | — | — | — |
| 2023-01-03 | $17.24 | $17.78 | $16.87 | $17.20 | 2,877,800 | — | — | — | — | — |
| 2022-12-30 | $17.60 | $17.62 | $17.05 | $17.20 | 1,211,000 | — | — | — | — | — |
| 2022-12-29 | $17.05 | $17.98 | $17.00 | $17.69 | 3,694,400 | — | — | — | — | — |
| 2022-12-28 | $16.19 | $16.40 | $15.96 | $16.32 | 757,700 | — | — | — | — | — |
| 2022-12-27 | $16.12 | $16.40 | $16.04 | $16.30 | 531,200 | — | — | — | — | — |
| 2022-12-23 | $15.81 | $16.27 | $15.75 | $16.26 | 362,700 | — | — | — | — | — |
| 2022-12-22 | $15.82 | $16.03 | $15.67 | $16.02 | 647,300 | — | — | — | — | — |
| 2022-12-21 | $16.37 | $16.50 | $15.98 | $16.03 | 770,100 | — | — | — | — | — |
| 2022-12-20 | $16.17 | $16.59 | $15.99 | $16.29 | 966,800 | — | — | — | — | — |
| 2022-12-19 | $16.17 | $16.39 | $15.92 | $16.36 | 1,016,100 | — | — | — | — | — |
| 2022-12-16 | $16.41 | $16.91 | $16.01 | $16.27 | 3,002,900 | — | — | — | — | — |
| 2022-12-15 | $16.50 | $16.78 | $16.01 | $16.78 | 2,471,900 | — | — | — | — | — |
| 2022-12-14 | $17.07 | $17.66 | $16.73 | $16.88 | 2,083,200 | — | — | — | — | — |
| 2022-12-13 | $17.80 | $18.25 | $17.04 | $17.53 | 1,266,100 | — | — | — | — | — |
| 2022-12-12 | $17.52 | $17.72 | $16.98 | $17.25 | 1,082,100 | — | — | — | — | — |
| 2022-12-09 | $17.89 | $17.98 | $17.45 | $17.51 | 927,600 | — | — | — | — | — |
| 2022-12-08 | $18.05 | $18.29 | $17.80 | $17.89 | 930,200 | — | — | — | — | — |
| 2022-12-07 | $17.87 | $18.62 | $17.87 | $18.12 | 741,000 | — | — | — | — | — |
| 2022-12-06 | $18.10 | $18.23 | $17.73 | $18.12 | 1,517,700 | — | — | — | — | — |
| 2022-12-05 | $18.40 | $18.50 | $17.81 | $17.98 | 775,200 | — | — | — | — | — |
| 2022-12-02 | $18.39 | $18.91 | $18.32 | $18.69 | 601,000 | — | — | — | — | — |
| 2022-12-01 | $19.08 | $19.20 | $18.35 | $18.90 | 791,700 | — | — | — | — | — |
| 2022-11-30 | $18.23 | $19.13 | $18.13 | $19.00 | 983,600 | — | — | — | — | — |
| 2022-11-29 | $18.59 | $19.00 | $18.16 | $18.22 | 762,200 | — | — | — | — | — |
| 2022-11-28 | $18.41 | $19.02 | $18.41 | $18.69 | 1,031,300 | — | — | — | — | — |
| 2022-11-25 | $18.73 | $19.27 | $18.73 | $19.05 | 348,100 | — | — | — | — | — |
| 2022-11-23 | $18.33 | $19.08 | $17.92 | $19.02 | 1,077,400 | — | — | — | — | — |
| 2022-11-22 | $18.21 | $18.71 | $18.08 | $18.33 | 694,100 | — | — | — | — | — |
| 2022-11-21 | $19.01 | $19.05 | $17.90 | $18.30 | 787,800 | — | — | — | — | — |
| 2022-11-18 | $18.36 | $19.34 | $17.74 | $19.16 | 1,416,800 | — | — | — | — | — |
| 2022-11-17 | $17.50 | $18.21 | $17.07 | $18.14 | 648,900 | — | — | — | — | — |
| 2022-11-16 | $16.99 | $17.73 | $16.56 | $17.65 | 953,500 | — | — | — | — | — |
| 2022-11-15 | $17.88 | $18.29 | $16.90 | $16.95 | 1,283,500 | — | — | — | — | — |
| 2022-11-14 | $17.52 | $18.90 | $17.16 | $17.52 | 1,003,800 | — | — | — | — | — |
| 2022-11-11 | $16.95 | $18.20 | $16.47 | $17.91 | 1,670,000 | — | — | — | — | — |
| 2022-11-10 | $17.29 | $18.25 | $15.50 | $17.43 | 3,603,100 | — | — | — | — | — |
| 2022-11-09 | $17.52 | $18.45 | $16.63 | $17.18 | 1,214,400 | — | — | — | — | — |
| 2022-11-08 | $16.32 | $18.29 | $16.08 | $18.10 | 1,850,300 | — | — | — | — | — |
| 2022-11-07 | $15.98 | $17.08 | $15.60 | $16.55 | 1,500,300 | — | — | — | — | — |
| 2022-11-04 | $16.78 | $16.91 | $14.75 | $15.98 | 2,304,900 | — | — | — | — | — |
| 2022-11-03 | $15.51 | $17.44 | $15.17 | $16.02 | 2,716,500 | — | — | — | — | — |
| 2022-11-02 | $19.13 | $19.13 | $15.93 | $16.10 | 4,330,200 | — | — | — | — | — |
| 2022-11-01 | $20.25 | $20.86 | $18.52 | $19.06 | 3,534,200 | — | — | — | — | — |
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.