Safehold Inc SAFE
-68.8%vs Day 1Spinoff of Safehold Inc (SAFE) · Unknown-TBD · Spun Nov 30, 2022
Current Stats
Post-Spinoff Performance
| Timeline | |
| Spinoff date | November 30, 2022 |
| Days since spinoff | 1398 days · 1395 trading-day window |
| Structure | Unknown-TBD |
| Parent | Safehold Inc (SAFE) |
| Day-1 reaction | |
| Day 1 open | $48.44 |
| Day 1 return (open→close) | +3.6% |
| Day 1 price (close) | $50.19 |
| Day 1 range | $46.31 – $50.31 +8.6% spread |
| Day 1 low held? | Breached after 6 sessions to -73.6% below |
| Price levels | |
| Post-spin low (closing) | $12.26 on Sep 25, 2026 · 1395 days post-spin |
| Current price (Sep 25, 2026) | $12.26 |
| Returns | |
| Return vs Day 1 (close) | -68.8% |
| — range by day 1 entry theoretical bounds | -68.9% to -66.2% |
| Return vs post-spin low | +0.0% |
| First-quarter return (≈90d) | -4.1% |
| 1-year return | -57.9% |
| 3-year return | -66.6% |
| Annualized return (CAGR) | -26.3% |
| Versus benchmarks | |
| S&P 500 over same window | +100.1% |
| Annualized excess vs S&P | -46.2% |
| Risk & recovery | |
| Max drawdown | -79.7% |
| Days to recover Day 1 | 2 days |
| Shares & ownership | |
| Shares outstanding Jun 30, 2026 | 71,057,000 |
| Diluted average shares the EPS denominator | 71,581,000 |
| Free float | 54,636,885 77% of shares outstanding |
| Held by institutions | 76% insiders 22.9% |
| Share count trend Jun 2025 → Jun 2026 | -1.0% net buyback |
| Volume & liquidity | |
| Traded per day 20-session median | $6.25M |
| Normal volume baseline | 245,560 shares · now 1.85x |
| Day 1 volume | 1.2x normal · first week 0.6x |
| Decay | half in 3 sessions · normal by 1 |
Computed from split-adjusted closing prices. Returns are total return — (end price + dividends received − start price) ÷ start price — with no reinvestment assumed.
Price History
Closing price, split-adjusted, with volume below. The Price line excludes dividends; Price + dividends adds the cash paid out, with no reinvestment assumed. Individual payments are listed in the table below. Source: Yahoo Finance. Data through Sep 26, 2026.
Raw daily price & volume data · splits & dividends marked
| Date | Open | High | Low | Close | Volume | Float | Turnover | Market cap | Dividend | Split |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-09-25 | $12.40 | $12.49 | $12.21 | $12.26 | 550,300 | 54,636,885 | 0.77% | $871M | — | — |
| 2026-09-24 | $12.77 | $12.87 | $12.38 | $12.38 | 728,700 | 54,636,885 | 1.03% | $880M | — | — |
| 2026-09-23 | $13.42 | $13.42 | $12.88 | $12.91 | 443,400 | 54,636,885 | 0.62% | $917M | — | — |
| 2026-09-22 | $13.51 | $13.58 | $13.28 | $13.45 | 463,500 | 54,636,885 | 0.65% | $956M | — | — |
| 2026-09-21 | $13.22 | $13.54 | $13.17 | $13.40 | 574,200 | 54,636,885 | 0.81% | $952M | — | — |
| 2026-09-18 | $13.53 | $13.77 | $13.05 | $13.14 | 1,330,700 | 54,636,885 | 1.87% | $934M | — | — |
| 2026-09-17 | $13.88 | $13.88 | $13.50 | $13.56 | 528,800 | 54,636,885 | 0.74% | $964M | — | — |
| 2026-09-16 | $13.81 | $13.97 | $13.73 | $13.82 | 617,700 | 54,636,885 | 0.87% | $982M | — | — |
| 2026-09-15 | $13.90 | $13.90 | $13.69 | $13.78 | 562,400 | 54,636,885 | 0.79% | $979M | — | — |
| 2026-09-14 | $13.88 | $14.07 | $13.77 | $13.85 | 518,200 | 54,636,885 | 0.73% | $984M | — | — |
| 2026-09-11 | $14.52 | $14.52 | $13.99 | $14.03 | 497,400 | 54,636,885 | 0.70% | $997M | — | — |
| 2026-09-10 | $14.54 | $14.57 | $14.24 | $14.36 | 302,800 | 54,636,885 | 0.43% | $1.02B | — | — |
| 2026-09-09 | $14.71 | $14.71 | $14.45 | $14.62 | 369,900 | 54,636,885 | 0.52% | $1.04B | — | — |
| 2026-09-08 | $15.13 | $15.27 | $14.45 | $14.69 | 415,700 | 54,636,885 | 0.59% | $1.04B | — | — |
| 2026-09-04 | $15.03 | $15.36 | $15.00 | $15.12 | 254,700 | 54,626,970 | 0.36% | $1.07B | — | — |
| 2026-09-03 | $15.52 | $15.52 | $15.05 | $15.06 | 225,800 | 54,626,970 | 0.32% | $1.07B | — | — |
| 2026-09-02 | $15.31 | $15.45 | $15.15 | $15.29 | 256,600 | 54,626,970 | 0.36% | $1.09B | — | — |
| 2026-09-01 | $15.06 | $15.31 | $15.06 | $15.20 | 253,300 | 54,626,970 | 0.36% | $1.08B | — | — |
| 2026-08-31 | $15.25 | $15.25 | $15.04 | $15.14 | 414,200 | 54,626,970 | 0.58% | $1.08B | — | — |
| 2026-08-28 | $15.41 | $15.58 | $15.32 | $15.37 | 276,600 | 54,626,970 | 0.39% | $1.09B | — | — |
| 2026-08-27 | $15.24 | $15.43 | $15.24 | $15.35 | 217,700 | 54,626,970 | 0.31% | $1.09B | — | — |
| 2026-08-26 | $15.50 | $15.63 | $15.35 | $15.35 | 210,900 | 54,626,970 | 0.30% | $1.09B | — | — |
| 2026-08-25 | $15.56 | $15.57 | $15.38 | $15.49 | 172,800 | 54,626,970 | 0.24% | $1.10B | — | — |
| 2026-08-24 | $15.37 | $15.68 | $15.34 | $15.53 | 242,800 | 54,626,970 | 0.34% | $1.10B | — | — |
| 2026-08-21 | $15.39 | $15.52 | $15.21 | $15.37 | 223,000 | 54,626,970 | 0.31% | $1.09B | — | — |
| 2026-08-20 | $15.06 | $15.44 | $15.05 | $15.37 | 219,400 | 54,626,970 | 0.31% | $1.09B | — | — |
| 2026-08-19 | $14.95 | $15.21 | $14.94 | $15.20 | 343,400 | 54,626,970 | 0.48% | $1.08B | — | — |
| 2026-08-18 | $15.03 | $15.05 | $14.79 | $14.80 | 221,100 | 54,626,970 | 0.31% | $1.05B | — | — |
| 2026-08-17 | $15.20 | $15.22 | $14.87 | $14.98 | 341,100 | 54,626,970 | 0.48% | $1.06B | — | — |
| 2026-08-14 | $15.45 | $15.61 | $15.22 | $15.25 | 234,300 | 54,626,970 | 0.33% | $1.08B | — | — |
| 2026-08-13 | $15.42 | $15.72 | $15.38 | $15.47 | 190,000 | — | 0.27% | $1.10B | — | — |
| 2026-08-12 | $15.43 | $15.54 | $15.19 | $15.34 | 234,500 | — | 0.33% | $1.09B | — | — |
| 2026-08-11 | $15.52 | $15.70 | $15.29 | $15.30 | 265,300 | — | 0.37% | $1.09B | — | — |
| 2026-08-10 | $16.12 | $16.23 | $15.43 | $15.46 | 317,200 | — | 0.45% | $1.10B | — | — |
| 2026-08-07 | $15.98 | $16.35 | $15.98 | $16.29 | 259,300 | — | 0.36% | $1.16B | — | — |
| 2026-08-06 | $16.34 | $16.34 | $15.98 | $15.99 | 287,700 | — | 0.40% | $1.14B | — | — |
| 2026-08-05 | $16.36 | $16.43 | $15.99 | $16.19 | 264,700 | — | 0.37% | $1.15B | — | — |
| 2026-08-04 | $16.26 | $16.48 | $16.16 | $16.41 | 297,400 | — | 0.42% | $1.17B | — | — |
| 2026-08-03 | $16.33 | $16.60 | $15.92 | $16.45 | 396,800 | — | 0.56% | $1.17B | — | — |
| 2026-07-31 | $16.48 | $16.69 | $16.07 | $16.18 | 403,400 | — | 0.57% | $1.15B | — | — |
| 2026-07-30 | $16.36 | $16.36 | $15.73 | $15.84 | 300,200 | — | 0.42% | $1.13B | — | — |
| 2026-07-29 | $16.65 | $16.79 | $16.31 | $16.35 | 179,200 | — | 0.25% | $1.16B | — | — |
| 2026-07-28 | $16.82 | $16.94 | $16.65 | $16.65 | 219,300 | — | 0.31% | $1.18B | — | — |
| 2026-07-27 | $16.60 | $16.82 | $16.59 | $16.66 | 248,700 | — | 0.35% | $1.18B | — | — |
| 2026-07-24 | $16.30 | $16.64 | $16.19 | $16.56 | 241,700 | — | 0.34% | $1.18B | — | — |
| 2026-07-23 | $16.45 | $16.64 | $15.87 | $16.06 | 426,500 | — | 0.60% | $1.14B | — | — |
| 2026-07-22 | $16.65 | $16.72 | $16.47 | $16.66 | 219,900 | — | 0.31% | $1.18B | — | — |
| 2026-07-21 | $16.34 | $16.72 | $16.34 | $16.71 | 335,600 | — | 0.47% | $1.19B | — | — |
| 2026-07-20 | $17.05 | $17.10 | $16.34 | $16.39 | 333,100 | — | 0.47% | $1.16B | — | — |
| 2026-07-17 | $17.14 | $17.45 | $16.89 | $17.10 | 360,700 | — | 0.51% | $1.22B | — | — |
| 2026-07-16 | $16.72 | $17.22 | $16.72 | $17.17 | 299,000 | — | 0.42% | $1.22B | — | — |
| 2026-07-15 | $16.41 | $16.89 | $16.41 | $16.61 | 312,800 | — | 0.44% | $1.18B | — | — |
| 2026-07-14 | $16.46 | $16.53 | $16.25 | $16.44 | 187,700 | — | 0.26% | $1.17B | — | — |
| 2026-07-13 | $16.16 | $16.50 | $16.16 | $16.35 | 284,400 | — | 0.40% | $1.16B | — | — |
| 2026-07-10 | $16.43 | $16.52 | $15.89 | $16.11 | 199,800 | — | 0.28% | $1.14B | — | — |
| 2026-07-09 | $16.03 | $16.40 | $15.96 | $16.32 | 244,900 | — | 0.34% | $1.16B | — | — |
| 2026-07-08 | $15.91 | $16.12 | $15.85 | $15.96 | 266,900 | — | 0.38% | $1.13B | — | — |
| 2026-07-07 | $16.07 | $16.31 | $15.96 | $16.04 | 367,700 | — | 0.52% | $1.14B | — | — |
| 2026-07-06 | $16.45 | $16.56 | $15.95 | $15.96 | 300,700 | — | 0.42% | $1.13B | — | — |
| 2026-07-02 | $15.80 | $16.40 | $15.80 | $16.39 | 249,100 | — | 0.35% | $1.16B | — | — |
| 2026-07-01 | $15.74 | $15.86 | $15.65 | $15.65 | 284,600 | — | 0.40% | $1.11B | — | — |
| 2026-06-30 | $16.08 | $16.14 | $15.69 | $15.70 | 373,300 | — | 0.53% | $1.12B | $0.18 | — |
| 2026-06-29 | $16.26 | $16.38 | $16.17 | $16.26 | 420,400 | — | 0.59% | $1.17B | — | — |
| 2026-06-26 | $15.53 | $16.47 | $15.53 | $16.44 | 1,209,800 | — | 1.68% | $1.18B | — | — |
| 2026-06-25 | $15.86 | $15.96 | $15.48 | $15.69 | 306,800 | — | 0.43% | $1.13B | — | — |
| 2026-06-24 | $15.77 | $15.98 | $15.68 | $15.74 | 463,600 | — | 0.65% | $1.13B | — | — |
| 2026-06-23 | $15.29 | $15.60 | $15.28 | $15.53 | 297,800 | — | 0.41% | $1.12B | — | — |
| 2026-06-22 | $15.25 | $15.43 | $15.16 | $15.21 | 386,200 | — | 0.54% | $1.09B | — | — |
| 2026-06-18 | $15.00 | $15.36 | $15.00 | $15.34 | 646,900 | — | 0.90% | $1.10B | — | — |
| 2026-06-17 | $15.59 | $15.79 | $14.72 | $14.87 | 406,000 | — | 0.57% | $1.07B | — | — |
| 2026-06-16 | $15.83 | $16.07 | $15.35 | $15.69 | 350,700 | — | 0.49% | $1.13B | — | — |
| 2026-06-15 | $15.91 | $15.97 | $15.54 | $15.69 | 317,900 | — | 0.44% | $1.13B | — | — |
| 2026-06-12 | $16.11 | $16.29 | $15.78 | $15.81 | 375,800 | — | 0.52% | $1.14B | — | — |
| 2026-06-11 | $15.95 | $16.21 | $15.85 | $16.09 | 365,800 | — | 0.51% | $1.16B | — | — |
| 2026-06-10 | $15.95 | $16.07 | $15.73 | $15.75 | 267,600 | — | 0.37% | $1.13B | — | — |
| 2026-06-09 | $15.82 | $16.32 | $15.77 | $15.83 | 478,200 | — | 0.67% | $1.14B | — | — |
| 2026-06-08 | $15.49 | $15.80 | $15.47 | $15.64 | 258,600 | — | 0.36% | $1.12B | — | — |
| 2026-06-05 | $15.16 | $15.54 | $15.16 | $15.48 | 290,800 | — | 0.40% | $1.11B | — | — |
| 2026-06-04 | $15.16 | $15.41 | $15.02 | $15.20 | 397,200 | — | 0.55% | $1.09B | — | — |
| 2026-06-03 | $14.99 | $15.14 | $14.88 | $14.88 | 301,400 | — | 0.42% | $1.07B | — | — |
| 2026-06-02 | $14.69 | $15.27 | $14.69 | $15.10 | 335,700 | — | 0.47% | $1.08B | — | — |
| 2026-06-01 | $14.89 | $15.09 | $14.57 | $14.69 | 418,000 | — | 0.58% | $1.06B | — | — |
| 2026-05-29 | $14.99 | $15.12 | $14.92 | $14.97 | 360,300 | — | 0.50% | $1.08B | — | — |
| 2026-05-28 | $14.91 | $15.24 | $14.87 | $15.15 | 284,600 | — | 0.40% | $1.09B | — | — |
| 2026-05-27 | $14.85 | $15.10 | $14.77 | $14.98 | 266,900 | — | 0.37% | $1.08B | — | — |
| 2026-05-26 | $14.65 | $14.76 | $14.57 | $14.69 | 277,600 | — | 0.39% | $1.06B | — | — |
| 2026-05-22 | $14.49 | $14.76 | $14.41 | $14.66 | 288,100 | — | 0.40% | $1.05B | — | — |
| 2026-05-21 | $14.49 | $14.53 | $14.20 | $14.46 | 240,100 | — | 0.33% | $1.04B | — | — |
| 2026-05-20 | $14.29 | $14.68 | $14.13 | $14.66 | 220,400 | — | 0.31% | $1.05B | — | — |
| 2026-05-19 | $14.31 | $14.43 | $14.17 | $14.22 | 367,500 | — | 0.51% | $1.02B | — | — |
| 2026-05-18 | $14.34 | $14.65 | $14.34 | $14.42 | 254,100 | — | 0.35% | $1.04B | — | — |
| 2026-05-15 | $14.47 | $14.47 | $14.16 | $14.17 | 261,800 | — | 0.36% | $1.02B | — | — |
| 2026-05-14 | $14.78 | $14.96 | $14.61 | $14.61 | 350,800 | — | 0.49% | $1.05B | — | — |
| 2026-05-13 | $15.20 | $15.30 | $14.59 | $14.72 | 299,900 | — | 0.42% | $1.06B | — | — |
| 2026-05-12 | $15.19 | $15.31 | $15.05 | $15.23 | 335,000 | — | 0.47% | $1.09B | — | — |
| 2026-05-11 | $15.16 | $15.25 | $14.98 | $15.21 | 357,800 | — | 0.50% | $1.09B | — | — |
| 2026-05-08 | $15.42 | $15.78 | $15.13 | $15.13 | 380,600 | — | 0.53% | $1.09B | — | — |
| 2026-05-07 | $15.10 | $15.58 | $15.09 | $15.41 | 398,600 | — | 0.55% | $1.11B | — | — |
| 2026-05-06 | $14.86 | $15.21 | $14.80 | $15.09 | 558,900 | — | 0.78% | $1.08B | — | — |
| 2026-05-05 | $14.59 | $14.90 | $14.49 | $14.62 | 570,000 | — | 0.79% | $1.05B | — | — |
| 2026-05-04 | $14.48 | $14.62 | $14.19 | $14.49 | 666,800 | — | 0.93% | $1.04B | — | — |
| 2026-05-01 | $15.48 | $15.56 | $14.57 | $14.86 | 604,600 | — | 0.84% | $1.07B | — | — |
| 2026-04-30 | $15.80 | $16.08 | $15.80 | $16.02 | 359,600 | — | 0.50% | $1.15B | — | — |
| 2026-04-29 | $15.80 | $15.97 | $15.70 | $15.81 | 309,800 | — | 0.43% | $1.14B | — | — |
| 2026-04-28 | $16.02 | $16.13 | $15.72 | $15.96 | 296,700 | — | 0.41% | $1.15B | — | — |
| 2026-04-27 | $15.98 | $16.26 | $15.92 | $15.95 | 291,700 | — | 0.41% | $1.15B | — | — |
| 2026-04-24 | $15.72 | $15.99 | $15.62 | $15.99 | 297,200 | — | 0.41% | $1.15B | — | — |
| 2026-04-23 | $15.34 | $15.75 | $15.32 | $15.73 | 304,600 | — | 0.42% | $1.13B | — | — |
| 2026-04-22 | $15.62 | $15.65 | $15.32 | $15.45 | 189,800 | — | 0.26% | $1.11B | — | — |
| 2026-04-21 | $15.51 | $15.79 | $15.41 | $15.55 | 331,200 | — | 0.46% | $1.12B | — | — |
| 2026-04-20 | $15.37 | $15.61 | $15.36 | $15.59 | 281,100 | — | 0.39% | $1.12B | — | — |
| 2026-04-17 | $15.44 | $15.80 | $15.36 | $15.48 | 598,300 | — | 0.83% | $1.11B | — | — |
| 2026-04-16 | $15.35 | $15.44 | $14.90 | $15.21 | 1,020,400 | — | 1.42% | $1.09B | — | — |
| 2026-04-15 | $15.38 | $15.47 | $15.22 | $15.38 | 235,500 | — | 0.33% | $1.10B | — | — |
| 2026-04-14 | $15.08 | $15.45 | $15.05 | $15.45 | 273,400 | — | 0.38% | $1.11B | — | — |
| 2026-04-13 | $14.95 | $15.12 | $14.72 | $15.12 | 263,400 | — | 0.37% | $1.09B | — | — |
| 2026-04-10 | $14.94 | $15.06 | $14.76 | $15.03 | 271,800 | — | 0.38% | $1.08B | — | — |
| 2026-04-09 | $14.32 | $15.08 | $14.32 | $14.79 | 406,100 | — | 0.57% | $1.06B | — | — |
| 2026-04-08 | $14.12 | $14.50 | $14.09 | $14.42 | 802,900 | — | 1.12% | $1.04B | — | — |
| 2026-04-07 | $13.42 | $13.81 | $13.33 | $13.74 | 340,500 | — | 0.47% | $987M | — | — |
| 2026-04-06 | $13.38 | $13.55 | $13.17 | $13.48 | 380,700 | — | 0.53% | $968M | — | — |
| 2026-04-02 | $13.25 | $13.53 | $13.08 | $13.51 | 404,300 | — | 0.56% | $970M | — | — |
| 2026-04-01 | $13.57 | $13.59 | $13.39 | $13.42 | 287,200 | — | 0.40% | $964M | — | — |
| 2026-03-31 | $13.71 | $13.71 | $13.40 | $13.53 | 306,900 | — | 0.43% | $972M | $0.18 | — |
| 2026-03-30 | $13.67 | $13.82 | $13.44 | $13.62 | 342,500 | — | 0.48% | $977M | — | — |
| 2026-03-27 | $13.79 | $13.85 | $13.39 | $13.44 | 311,900 | — | 0.43% | $964M | — | — |
| 2026-03-26 | $13.75 | $14.07 | $13.75 | $13.95 | 214,900 | — | 0.30% | $1.00B | — | — |
| 2026-03-25 | $14.12 | $14.17 | $13.85 | $14.00 | 301,100 | — | 0.42% | $1.00B | — | — |
| 2026-03-24 | $13.85 | $14.22 | $13.74 | $13.93 | 261,000 | — | 0.36% | $1000M | — | — |
| 2026-03-23 | $14.24 | $14.45 | $13.94 | $14.19 | 447,900 | — | 0.62% | $1.02B | — | — |
| 2026-03-20 | $14.57 | $14.61 | $13.73 | $13.80 | 836,800 | — | 1.17% | $990M | — | — |
| 2026-03-19 | $14.46 | $14.69 | $14.44 | $14.44 | 308,000 | — | 0.43% | $1.04B | — | — |
| 2026-03-18 | $14.66 | $14.83 | $14.50 | $14.61 | 265,800 | — | 0.37% | $1.05B | — | — |
| 2026-03-17 | $14.94 | $15.10 | $14.80 | $14.83 | 313,200 | — | 0.44% | $1.06B | — | — |
| 2026-03-16 | $14.78 | $14.97 | $14.67 | $14.79 | 266,800 | — | 0.37% | $1.06B | — | — |
| 2026-03-13 | $15.01 | $15.09 | $14.46 | $14.52 | 249,600 | — | 0.35% | $1.04B | — | — |
| 2026-03-12 | $14.62 | $14.84 | $14.56 | $14.73 | 214,600 | — | 0.30% | $1.06B | — | — |
| 2026-03-11 | $14.96 | $15.14 | $14.62 | $14.84 | 187,400 | — | 0.26% | $1.06B | — | — |
| 2026-03-10 | $15.12 | $15.34 | $15.00 | $15.13 | 248,300 | — | 0.35% | $1.09B | — | — |
| 2026-03-09 | $15.13 | $15.31 | $14.73 | $15.21 | 256,600 | — | 0.36% | $1.09B | — | — |
| 2026-03-06 | $15.26 | $15.43 | $15.09 | $15.40 | 296,300 | — | 0.41% | $1.11B | — | — |
| 2026-03-05 | $15.44 | $15.63 | $15.38 | $15.52 | 222,900 | — | 0.31% | $1.11B | — | — |
| 2026-03-04 | $15.80 | $15.86 | $15.51 | $15.71 | 289,700 | — | 0.40% | $1.13B | — | — |
| 2026-03-03 | $15.98 | $16.01 | $15.36 | $15.68 | 508,700 | — | 0.71% | $1.13B | — | — |
| 2026-03-02 | $15.83 | $16.34 | $15.83 | $16.22 | 273,300 | — | 0.38% | $1.16B | — | — |
| 2026-02-27 | $16.23 | $16.46 | $16.09 | $16.14 | 418,400 | — | 0.58% | $1.16B | — | — |
| 2026-02-26 | $16.34 | $16.59 | $16.23 | $16.36 | 213,800 | — | 0.30% | $1.17B | — | — |
| 2026-02-25 | $15.83 | $16.60 | $15.45 | $16.34 | 520,900 | — | 0.73% | $1.17B | — | — |
| 2026-02-24 | $16.02 | $16.18 | $15.83 | $15.90 | 360,900 | — | 0.50% | $1.14B | — | — |
| 2026-02-23 | $15.96 | $16.18 | $15.72 | $15.89 | 280,400 | — | 0.39% | $1.14B | — | — |
| 2026-02-20 | $15.63 | $15.94 | $15.40 | $15.94 | 257,200 | — | 0.36% | $1.14B | — | — |
| 2026-02-19 | $15.54 | $15.78 | $15.48 | $15.62 | 262,400 | — | 0.37% | $1.12B | — | — |
| 2026-02-18 | $15.76 | $16.09 | $15.53 | $15.63 | 315,000 | — | 0.44% | $1.12B | — | — |
| 2026-02-17 | $15.83 | $16.13 | $15.66 | $16.11 | 288,000 | — | 0.40% | $1.16B | — | — |
| 2026-02-13 | $14.91 | $15.84 | $14.85 | $15.66 | 405,400 | — | 0.56% | $1.12B | — | — |
| 2026-02-12 | $15.39 | $15.39 | $14.43 | $14.84 | 382,100 | — | 0.53% | $1.06B | — | — |
| 2026-02-11 | $15.43 | $15.43 | $14.95 | $15.05 | 331,800 | — | 0.46% | $1.08B | — | — |
| 2026-02-10 | $15.21 | $15.59 | $15.11 | $15.46 | 486,100 | — | 0.68% | $1.11B | — | — |
| 2026-02-09 | $14.99 | $15.15 | $14.70 | $15.10 | 281,000 | — | 0.39% | $1.08B | — | — |
| 2026-02-06 | $14.80 | $15.15 | $14.80 | $15.07 | 393,700 | — | 0.55% | $1.08B | — | — |
| 2026-02-05 | $14.68 | $14.92 | $14.42 | $14.80 | 604,000 | — | 0.84% | $1.06B | — | — |
| 2026-02-04 | $14.27 | $14.64 | $14.23 | $14.57 | 301,700 | — | 0.42% | $1.05B | — | — |
| 2026-02-03 | $14.14 | $14.48 | $13.90 | $14.11 | 308,700 | — | 0.43% | $1.01B | — | — |
| 2026-02-02 | $14.02 | $14.48 | $13.85 | $14.16 | 483,800 | — | 0.67% | $1.02B | — | — |
| 2026-01-30 | $13.93 | $14.15 | $13.74 | $14.11 | 379,100 | — | 0.53% | $1.01B | — | — |
| 2026-01-29 | $13.79 | $14.02 | $13.71 | $13.96 | 392,800 | — | 0.55% | $1.00B | — | — |
| 2026-01-28 | $13.95 | $14.08 | $13.64 | $13.67 | 343,900 | — | 0.48% | $981M | — | — |
| 2026-01-27 | $13.94 | $14.04 | $13.84 | $13.95 | 323,800 | — | 0.45% | $1.00B | — | — |
| 2026-01-26 | $14.22 | $14.24 | $13.84 | $14.01 | 277,800 | — | 0.39% | $1.01B | — | — |
| 2026-01-23 | $14.42 | $14.83 | $14.04 | $14.12 | 492,600 | — | 0.69% | $1.01B | — | — |
| 2026-01-22 | $15.02 | $15.31 | $14.90 | $14.98 | 291,400 | — | 0.41% | $1.07B | — | — |
| 2026-01-21 | $14.93 | $15.08 | $14.86 | $14.98 | 395,700 | — | 0.55% | $1.07B | — | — |
| 2026-01-20 | $14.73 | $14.91 | $14.51 | $14.88 | 374,300 | — | 0.52% | $1.07B | — | — |
| 2026-01-16 | $15.03 | $15.11 | $14.90 | $14.98 | 436,800 | — | 0.61% | $1.07B | — | — |
| 2026-01-15 | $14.99 | $15.25 | $14.78 | $15.06 | 296,400 | — | 0.41% | $1.08B | — | — |
| 2026-01-14 | $14.56 | $14.95 | $14.56 | $14.91 | 266,800 | — | 0.37% | $1.07B | — | — |
| 2026-01-13 | $15.05 | $15.09 | $14.53 | $14.63 | 273,800 | — | 0.38% | $1.05B | — | — |
| 2026-01-12 | $14.90 | $15.12 | $14.67 | $14.98 | 293,000 | — | 0.41% | $1.07B | — | — |
| 2026-01-09 | $14.67 | $14.91 | $14.42 | $14.87 | 324,200 | — | 0.45% | $1.07B | — | — |
| 2026-01-08 | $14.12 | $14.81 | $14.12 | $14.65 | 694,800 | — | 0.97% | $1.05B | — | — |
| 2026-01-07 | $14.39 | $14.78 | $14.32 | $14.39 | 1,254,800 | — | 1.75% | $1.03B | — | — |
| 2026-01-06 | $13.81 | $14.34 | $13.73 | $14.30 | 821,700 | — | 1.15% | $1.03B | — | — |
| 2026-01-05 | $13.49 | $13.97 | $13.46 | $13.89 | 465,300 | — | 0.65% | $997M | — | — |
| 2026-01-02 | $13.62 | $13.71 | $13.43 | $13.63 | 347,300 | — | 0.48% | $978M | — | — |
| 2025-12-31 | $13.64 | $13.73 | $13.53 | $13.69 | 473,200 | — | 0.66% | $982M | — | — |
| 2025-12-30 | $13.56 | $13.66 | $13.49 | $13.60 | 548,500 | — | 0.76% | $976M | $0.18 | — |
| 2025-12-29 | $13.57 | $13.83 | $13.56 | $13.76 | 432,200 | — | 0.60% | $987M | — | — |
| 2025-12-26 | $13.55 | $13.72 | $13.41 | $13.53 | 350,200 | — | 0.49% | $971M | — | — |
| 2025-12-24 | $13.43 | $13.68 | $13.43 | $13.66 | 152,100 | — | 0.21% | $980M | — | — |
| 2025-12-23 | $13.54 | $13.75 | $13.36 | $13.37 | 357,100 | — | 0.50% | $959M | — | — |
| 2025-12-22 | $13.72 | $13.84 | $13.54 | $13.67 | 438,200 | — | 0.61% | $981M | — | — |
| 2025-12-19 | $13.58 | $13.77 | $13.46 | $13.70 | 1,659,200 | — | 2.31% | $983M | — | — |
| 2025-12-18 | $13.87 | $13.90 | $13.61 | $13.62 | 465,700 | — | 0.65% | $977M | — | — |
| 2025-12-17 | $13.57 | $13.87 | $13.57 | $13.77 | 372,200 | — | 0.52% | $988M | — | — |
| 2025-12-16 | $13.79 | $13.80 | $13.44 | $13.62 | 405,800 | — | 0.57% | $977M | — | — |
| 2025-12-15 | $14.19 | $14.22 | $13.58 | $13.81 | 515,400 | — | 0.72% | $991M | — | — |
| 2025-12-12 | $13.93 | $14.17 | $13.92 | $14.10 | 483,400 | — | 0.67% | $1.01B | — | — |
| 2025-12-11 | $13.96 | $14.13 | $13.89 | $14.01 | 463,800 | — | 0.65% | $1.01B | — | — |
| 2025-12-10 | $13.73 | $13.98 | $13.65 | $13.87 | 363,200 | — | 0.51% | $995M | — | — |
| 2025-12-09 | $13.53 | $13.80 | $13.51 | $13.79 | 340,700 | — | 0.47% | $990M | — | — |
| 2025-12-08 | $13.59 | $13.59 | $13.24 | $13.49 | 458,200 | — | 0.64% | $968M | — | — |
| 2025-12-05 | $13.47 | $13.87 | $13.37 | $13.45 | 416,800 | — | 0.58% | $965M | — | — |
| 2025-12-04 | $13.61 | $13.73 | $13.29 | $13.38 | 314,300 | — | 0.44% | $960M | — | — |
| 2025-12-03 | $13.47 | $13.75 | $13.41 | $13.67 | 369,700 | — | 0.52% | $981M | — | — |
| 2025-12-02 | $13.56 | $13.57 | $13.22 | $13.46 | 668,400 | — | 0.93% | $966M | — | — |
| 2025-12-01 | $13.75 | $13.84 | $13.42 | $13.45 | 444,200 | — | 0.62% | $965M | — | — |
| 2025-11-28 | $14.03 | $14.08 | $13.78 | $13.87 | 159,800 | — | 0.22% | $995M | — | — |
| 2025-11-26 | $13.94 | $14.35 | $13.94 | $14.04 | 548,900 | — | 0.76% | $1.01B | — | — |
| 2025-11-25 | $13.64 | $14.32 | $13.58 | $14.02 | 422,800 | — | 0.59% | $1.01B | — | — |
| 2025-11-24 | $13.34 | $13.56 | $13.16 | $13.49 | 568,500 | — | 0.79% | $968M | — | — |
| 2025-11-21 | $12.89 | $13.37 | $12.76 | $13.27 | 419,300 | — | 0.58% | $952M | — | — |
| 2025-11-20 | $13.06 | $13.13 | $12.76 | $12.76 | 368,400 | — | 0.51% | $916M | — | — |
| 2025-11-19 | $13.16 | $13.18 | $12.92 | $12.98 | 424,700 | — | 0.59% | $931M | — | — |
| 2025-11-18 | $13.22 | $13.38 | $13.12 | $13.18 | 320,300 | — | 0.45% | $946M | — | — |
| 2025-11-17 | $13.50 | $13.60 | $13.18 | $13.23 | 374,800 | — | 0.52% | $949M | — | — |
| 2025-11-14 | $13.44 | $13.46 | $13.13 | $13.41 | 439,000 | — | 0.61% | $962M | — | — |
| 2025-11-13 | $13.27 | $13.53 | $13.17 | $13.43 | 483,300 | — | 0.67% | $964M | — | — |
| 2025-11-12 | $13.75 | $13.78 | $13.32 | $13.32 | 576,000 | — | 0.80% | $956M | — | — |
| 2025-11-11 | $13.44 | $13.77 | $13.28 | $13.75 | 401,800 | — | 0.56% | $987M | — | — |
| 2025-11-10 | $13.28 | $13.55 | $13.12 | $13.32 | 537,900 | — | 0.75% | $956M | — | — |
| 2025-11-07 | $13.10 | $13.41 | $12.94 | $13.28 | 815,900 | — | 1.14% | $953M | — | — |
| 2025-11-06 | $14.53 | $14.70 | $12.83 | $12.84 | 535,200 | — | 0.75% | $921M | — | — |
| 2025-11-05 | $14.64 | $14.71 | $14.32 | $14.38 | 729,900 | — | 1.02% | $1.03B | — | — |
| 2025-11-04 | $14.46 | $14.54 | $14.31 | $14.47 | 285,600 | — | 0.40% | $1.04B | — | — |
| 2025-11-03 | $14.28 | $14.50 | $13.88 | $14.48 | 983,000 | — | 1.37% | $1.04B | — | — |
| 2025-10-31 | $14.17 | $14.55 | $14.06 | $14.43 | 696,300 | — | 0.97% | $1.04B | — | — |
| 2025-10-30 | $14.51 | $14.63 | $14.14 | $14.26 | 502,700 | — | 0.70% | $1.02B | — | — |
| 2025-10-29 | $15.50 | $15.50 | $14.52 | $14.56 | 521,000 | — | 0.73% | $1.04B | — | — |
| 2025-10-28 | $15.73 | $15.73 | $15.33 | $15.63 | 242,600 | — | 0.34% | $1.12B | — | — |
| 2025-10-27 | $15.73 | $15.84 | $15.48 | $15.81 | 245,800 | — | 0.34% | $1.13B | — | — |
| 2025-10-24 | $15.61 | $15.75 | $15.30 | $15.74 | 268,100 | — | 0.37% | $1.13B | — | — |
| 2025-10-23 | $15.80 | $15.85 | $15.47 | $15.53 | 279,000 | — | 0.39% | $1.11B | — | — |
| 2025-10-22 | $15.74 | $15.85 | $15.62 | $15.84 | 184,400 | — | 0.26% | $1.14B | — | — |
| 2025-10-21 | $15.54 | $15.76 | $15.52 | $15.63 | 196,800 | — | 0.27% | $1.12B | — | — |
| 2025-10-20 | $15.43 | $15.69 | $15.37 | $15.54 | 184,900 | — | 0.26% | $1.12B | — | — |
| 2025-10-17 | $15.38 | $15.62 | $15.27 | $15.40 | 243,000 | — | 0.34% | $1.11B | — | — |
| 2025-10-16 | $15.50 | $15.65 | $15.40 | $15.46 | 280,400 | — | 0.39% | $1.11B | — | — |
| 2025-10-15 | $15.39 | $15.82 | $15.35 | $15.57 | 388,700 | — | 0.54% | $1.12B | — | — |
| 2025-10-14 | $14.87 | $15.37 | $14.86 | $15.31 | 276,900 | — | 0.39% | $1.10B | — | — |
| 2025-10-13 | $14.88 | $15.01 | $14.74 | $14.92 | 323,600 | — | 0.45% | $1.07B | — | — |
| 2025-10-10 | $15.04 | $15.12 | $14.70 | $14.78 | 330,300 | — | 0.46% | $1.06B | — | — |
| 2025-10-09 | $15.35 | $15.35 | $14.85 | $14.97 | 315,700 | — | 0.44% | $1.07B | — | — |
| 2025-10-08 | $15.00 | $15.46 | $14.88 | $15.41 | 546,400 | — | 0.76% | $1.11B | — | — |
| 2025-10-07 | $15.13 | $15.33 | $15.00 | $15.02 | 288,500 | — | 0.40% | $1.08B | — | — |
| 2025-10-06 | $15.41 | $15.49 | $15.06 | $15.17 | 511,900 | — | 0.71% | $1.09B | — | — |
| 2025-10-03 | $15.50 | $15.85 | $15.44 | $15.45 | 290,000 | — | 0.40% | $1.11B | — | — |
| 2025-10-02 | $15.59 | $15.60 | $15.30 | $15.44 | 266,400 | — | 0.37% | $1.11B | — | — |
| 2025-10-01 | $15.47 | $15.70 | $15.40 | $15.60 | 281,000 | — | 0.39% | $1.12B | — | — |
| 2025-09-30 | $15.39 | $15.50 | $15.28 | $15.49 | 256,300 | — | 0.36% | $1.11B | $0.18 | — |
| 2025-09-29 | $15.69 | $15.69 | $15.44 | $15.56 | 413,000 | — | 0.58% | $1.12B | — | — |
| 2025-09-26 | $15.40 | $15.71 | $15.36 | $15.71 | 281,400 | — | 0.39% | $1.13B | — | — |
| 2025-09-25 | $15.58 | $15.67 | $15.23 | $15.34 | 359,100 | — | 0.50% | $1.10B | — | — |
| 2025-09-24 | $16.05 | $16.13 | $15.59 | $15.60 | 333,500 | — | 0.46% | $1.12B | — | — |
| 2025-09-23 | $16.17 | $16.31 | $16.04 | $16.12 | 299,700 | — | 0.42% | $1.16B | — | — |
| 2025-09-22 | $16.19 | $16.41 | $15.96 | $16.08 | 299,400 | — | 0.42% | $1.15B | — | — |
| 2025-09-19 | $16.66 | $16.71 | $16.16 | $16.30 | 848,600 | — | 1.18% | $1.17B | — | — |
| 2025-09-18 | $16.42 | $16.83 | $16.38 | $16.70 | 255,500 | — | 0.36% | $1.20B | — | — |
| 2025-09-17 | $16.38 | $17.16 | $16.25 | $16.41 | 388,100 | — | 0.54% | $1.18B | — | — |
| 2025-09-16 | $16.38 | $16.40 | $16.06 | $16.30 | 285,800 | — | 0.40% | $1.17B | — | — |
| 2025-09-15 | $16.69 | $16.75 | $16.27 | $16.37 | 336,800 | — | 0.47% | $1.17B | — | — |
| 2025-09-12 | $16.69 | $16.90 | $16.44 | $16.48 | 420,800 | — | 0.59% | $1.18B | — | — |
| 2025-09-11 | $15.96 | $16.76 | $15.94 | $16.74 | 519,100 | — | 0.72% | $1.20B | — | — |
| 2025-09-10 | $16.27 | $16.37 | $15.92 | $16.04 | 249,700 | — | 0.35% | $1.15B | — | — |
| 2025-09-09 | $16.31 | $16.55 | $16.04 | $16.36 | 297,900 | — | 0.42% | $1.17B | — | — |
| 2025-09-08 | $16.11 | $16.43 | $15.79 | $16.39 | 459,500 | — | 0.64% | $1.18B | — | — |
| 2025-09-05 | $16.08 | $16.35 | $16.06 | $16.30 | 553,600 | — | 0.77% | $1.17B | — | — |
| 2025-09-04 | $16.40 | $16.40 | $15.84 | $15.93 | 309,100 | — | 0.43% | $1.14B | — | — |
| 2025-09-03 | $15.97 | $16.27 | $15.88 | $16.20 | 493,900 | — | 0.69% | $1.16B | — | — |
| 2025-09-02 | $15.90 | $16.30 | $15.73 | $15.99 | 396,200 | — | 0.55% | $1.15B | — | — |
| 2025-08-29 | $16.05 | $16.54 | $16.05 | $16.46 | 398,400 | — | 0.56% | $1.18B | — | — |
| 2025-08-28 | $16.12 | $16.18 | $15.77 | $16.05 | 209,400 | — | 0.29% | $1.15B | — | — |
| 2025-08-27 | $15.91 | $16.17 | $15.91 | $16.12 | 170,000 | — | 0.24% | $1.16B | — | — |
| 2025-08-26 | $16.00 | $16.11 | $15.84 | $15.88 | 292,200 | — | 0.41% | $1.14B | — | — |
| 2025-08-25 | $16.10 | $16.20 | $15.98 | $16.01 | 247,400 | — | 0.34% | $1.15B | — | — |
| 2025-08-22 | $15.57 | $16.43 | $15.57 | $16.21 | 450,300 | — | 0.63% | $1.16B | — | — |
| 2025-08-21 | $15.71 | $15.94 | $15.40 | $15.45 | 232,300 | — | 0.32% | $1.11B | — | — |
| 2025-08-20 | $15.84 | $16.21 | $15.84 | $15.86 | 296,000 | — | 0.41% | $1.14B | — | — |
| 2025-08-19 | $15.45 | $15.96 | $15.35 | $15.89 | 473,400 | — | 0.66% | $1.14B | — | — |
| 2025-08-18 | $15.29 | $15.48 | $15.24 | $15.29 | 359,800 | — | 0.50% | $1.10B | — | — |
| 2025-08-15 | $15.55 | $15.56 | $15.22 | $15.25 | 445,300 | — | 0.62% | $1.09B | — | — |
| 2025-08-14 | $15.16 | $15.54 | $14.97 | $15.50 | 988,700 | — | 1.38% | $1.11B | — | — |
| 2025-08-13 | $14.74 | $15.39 | $14.71 | $15.39 | 681,000 | — | 0.95% | $1.10B | — | — |
| 2025-08-12 | $14.15 | $14.70 | $14.05 | $14.61 | 445,300 | — | 0.62% | $1.05B | — | — |
| 2025-08-11 | $14.05 | $14.43 | $13.96 | $14.01 | 479,200 | — | 0.67% | $1.01B | — | — |
| 2025-08-08 | $13.43 | $14.05 | $13.43 | $14.00 | 687,600 | — | 0.96% | $1.00B | — | — |
| 2025-08-07 | $14.33 | $14.33 | $13.66 | $13.70 | 492,000 | — | 0.69% | $983M | — | — |
| 2025-08-06 | $14.01 | $14.40 | $13.93 | $14.07 | 549,400 | — | 0.77% | $1.01B | — | — |
| 2025-08-05 | $14.24 | $14.38 | $14.05 | $14.25 | 460,800 | — | 0.64% | $1.02B | — | — |
| 2025-08-04 | $14.10 | $14.40 | $13.99 | $14.15 | 591,200 | — | 0.82% | $1.02B | — | — |
| 2025-08-01 | $14.11 | $14.52 | $13.87 | $14.09 | 824,600 | — | 1.15% | $1.01B | — | — |
| 2025-07-31 | $13.93 | $14.13 | $13.77 | $13.99 | 548,700 | — | 0.76% | $1.00B | — | — |
| 2025-07-30 | $14.60 | $14.64 | $14.05 | $14.09 | 412,500 | — | 0.57% | $1.01B | — | — |
| 2025-07-29 | $14.53 | $14.76 | $14.30 | $14.58 | 475,500 | — | 0.66% | $1.05B | — | — |
| 2025-07-28 | $14.72 | $14.73 | $14.36 | $14.40 | 419,500 | — | 0.58% | $1.03B | — | — |
| 2025-07-25 | $14.91 | $14.91 | $14.59 | $14.74 | 403,400 | — | 0.56% | $1.06B | — | — |
| 2025-07-24 | $15.13 | $15.21 | $14.91 | $14.91 | 353,200 | — | 0.49% | $1.07B | — | — |
| 2025-07-23 | $15.31 | $15.38 | $15.13 | $15.33 | 280,600 | — | 0.39% | $1.10B | — | — |
| 2025-07-22 | $14.72 | $15.43 | $14.72 | $15.31 | 353,500 | — | 0.49% | $1.10B | — | — |
| 2025-07-21 | $14.92 | $15.01 | $14.67 | $14.72 | 259,000 | — | 0.36% | $1.06B | — | — |
| 2025-07-18 | $15.15 | $15.23 | $14.65 | $14.73 | 279,400 | — | 0.39% | $1.06B | — | — |
| 2025-07-17 | $15.20 | $15.29 | $15.00 | $15.05 | 297,400 | — | 0.41% | $1.08B | — | — |
| 2025-07-16 | $15.06 | $15.23 | $14.91 | $15.18 | 340,300 | — | 0.47% | $1.09B | — | — |
| 2025-07-15 | $15.55 | $15.64 | $14.97 | $14.97 | 311,800 | — | 0.43% | $1.07B | — | — |
| 2025-07-14 | $15.34 | $15.51 | $15.20 | $15.45 | 318,700 | — | 0.44% | $1.11B | — | — |
| 2025-07-11 | $15.43 | $15.56 | $15.22 | $15.35 | 359,900 | — | 0.50% | $1.10B | — | — |
| 2025-07-10 | $15.46 | $15.98 | $15.43 | $15.60 | 384,000 | — | 0.54% | $1.12B | — | — |
| 2025-07-09 | $15.36 | $15.59 | $15.25 | $15.48 | 398,200 | — | 0.55% | $1.11B | — | — |
| 2025-07-08 | $15.40 | $15.58 | $15.08 | $15.34 | 479,300 | — | 0.67% | $1.10B | — | — |
| 2025-07-07 | $15.70 | $15.75 | $15.38 | $15.45 | 393,300 | — | 0.55% | $1.11B | — | — |
| 2025-07-03 | $16.09 | $16.09 | $15.54 | $15.69 | 237,100 | — | 0.33% | $1.13B | — | — |
| 2025-07-02 | $15.75 | $16.02 | $15.72 | $15.81 | 400,600 | — | 0.56% | $1.13B | — | — |
| 2025-07-01 | $15.43 | $16.16 | $15.39 | $15.85 | 606,800 | — | 0.85% | $1.14B | — | — |
| 2025-06-30 | $15.71 | $15.71 | $15.13 | $15.56 | 519,300 | — | 0.72% | $1.12B | $0.18 | — |
| 2025-06-27 | $15.99 | $16.10 | $15.59 | $15.76 | 968,300 | — | — | — | — | — |
| 2025-06-26 | $15.30 | $16.09 | $15.25 | $16.06 | 543,500 | — | — | — | — | — |
| 2025-06-25 | $15.50 | $15.50 | $15.11 | $15.13 | 251,700 | — | — | — | — | — |
| 2025-06-24 | $15.61 | $15.79 | $15.48 | $15.60 | 316,500 | — | — | — | — | — |
| 2025-06-23 | $15.34 | $15.61 | $15.02 | $15.61 | 316,500 | — | — | — | — | — |
| 2025-06-20 | $15.49 | $15.59 | $15.25 | $15.34 | 654,800 | — | — | — | — | — |
| 2025-06-18 | $15.40 | $15.60 | $15.35 | $15.36 | 269,600 | — | — | — | — | — |
| 2025-06-17 | $15.07 | $15.48 | $15.04 | $15.38 | 288,600 | — | — | — | — | — |
| 2025-06-16 | $15.25 | $15.43 | $15.11 | $15.28 | 309,300 | — | — | — | — | — |
| 2025-06-13 | $15.43 | $15.59 | $15.15 | $15.27 | 235,300 | — | — | — | — | — |
| 2025-06-12 | $15.62 | $15.76 | $15.56 | $15.70 | 205,700 | — | — | — | — | — |
| 2025-06-11 | $16.07 | $16.32 | $15.77 | $15.79 | 296,400 | — | — | — | — | — |
| 2025-06-10 | $15.77 | $16.16 | $15.69 | $16.04 | 305,400 | — | — | — | — | — |
| 2025-06-09 | $15.58 | $15.79 | $15.46 | $15.62 | 258,100 | — | — | — | — | — |
| 2025-06-06 | $15.41 | $15.59 | $15.30 | $15.36 | 225,200 | — | — | — | — | — |
| 2025-06-05 | $15.25 | $15.45 | $15.16 | $15.24 | 262,500 | — | — | — | — | — |
| 2025-06-04 | $14.90 | $15.37 | $14.85 | $15.29 | 323,900 | — | — | — | — | — |
| 2025-06-03 | $14.81 | $15.08 | $14.74 | $14.91 | 334,100 | — | — | — | — | — |
| 2025-06-02 | $14.99 | $15.04 | $14.73 | $14.89 | 292,900 | — | — | — | — | — |
| 2025-05-30 | $15.23 | $15.36 | $15.03 | $15.07 | 374,200 | — | — | — | — | — |
| 2025-05-29 | $15.14 | $15.35 | $15.02 | $15.27 | 215,800 | — | — | — | — | — |
| 2025-05-28 | $15.09 | $15.09 | $14.82 | $15.02 | 257,300 | — | — | — | — | — |
| 2025-05-27 | $14.60 | $15.25 | $14.48 | $15.05 | 431,400 | — | — | — | — | — |
| 2025-05-23 | $14.43 | $14.62 | $14.31 | $14.50 | 204,800 | — | — | — | — | — |
| 2025-05-22 | $14.59 | $14.65 | $14.29 | $14.52 | 429,900 | — | — | — | — | — |
| 2025-05-21 | $15.29 | $15.39 | $14.66 | $14.75 | 353,800 | — | — | — | — | — |
| 2025-05-20 | $15.50 | $15.70 | $15.41 | $15.48 | 238,500 | — | — | — | — | — |
| 2025-05-19 | $15.50 | $15.62 | $15.44 | $15.61 | 290,200 | — | — | — | — | — |
| 2025-05-16 | $15.37 | $15.70 | $15.25 | $15.66 | 339,200 | — | — | — | — | — |
| 2025-05-15 | $15.25 | $15.38 | $15.17 | $15.34 | 279,200 | — | — | — | — | — |
| 2025-05-14 | $15.27 | $15.38 | $14.78 | $15.17 | 577,500 | — | — | — | — | — |
| 2025-05-13 | $15.83 | $15.83 | $15.28 | $15.30 | 372,900 | — | — | — | — | — |
| 2025-05-12 | $15.76 | $15.88 | $15.28 | $15.64 | 598,100 | — | — | — | — | — |
| 2025-05-09 | $15.41 | $15.57 | $15.32 | $15.35 | 249,100 | — | — | — | — | — |
| 2025-05-08 | $15.91 | $15.91 | $15.22 | $15.38 | 479,800 | — | — | — | — | — |
| 2025-05-07 | $16.06 | $16.32 | $15.69 | $15.96 | 659,500 | — | — | — | — | — |
| 2025-05-06 | $15.47 | $15.62 | $15.20 | $15.35 | 407,700 | — | — | — | — | — |
| 2025-05-05 | $16.14 | $16.18 | $15.55 | $15.58 | 333,900 | — | — | — | — | — |
| 2025-05-02 | $15.69 | $16.38 | $15.69 | $16.15 | 307,400 | — | — | — | — | — |
| 2025-05-01 | $15.81 | $15.86 | $15.49 | $15.69 | 244,000 | — | — | — | — | — |
| 2025-04-30 | $15.43 | $15.88 | $15.01 | $15.75 | 358,200 | — | — | — | — | — |
| 2025-04-29 | $15.34 | $15.91 | $15.23 | $15.62 | 269,600 | — | — | — | — | — |
| 2025-04-28 | $15.04 | $15.46 | $15.04 | $15.44 | 271,700 | — | — | — | — | — |
| 2025-04-25 | $15.29 | $15.29 | $14.92 | $15.11 | 216,300 | — | — | — | — | — |
| 2025-04-24 | $15.30 | $15.45 | $15.06 | $15.35 | 415,500 | — | — | — | — | — |
| 2025-04-23 | $15.23 | $15.51 | $14.76 | $15.25 | 482,900 | — | — | — | — | — |
| 2025-04-22 | $14.86 | $15.01 | $14.36 | $15.00 | 582,000 | — | — | — | — | — |
| 2025-04-21 | $15.15 | $15.23 | $14.56 | $14.66 | 365,400 | — | — | — | — | — |
| 2025-04-17 | $15.12 | $15.61 | $15.12 | $15.29 | 319,900 | — | — | — | — | — |
| 2025-04-16 | $15.10 | $15.65 | $15.10 | $15.18 | 314,500 | — | — | — | — | — |
| 2025-04-15 | $15.08 | $15.37 | $15.00 | $15.10 | 378,200 | — | — | — | — | — |
| 2025-04-14 | $14.50 | $15.32 | $14.46 | $15.07 | 794,000 | — | — | — | — | — |
| 2025-04-11 | $15.03 | $15.11 | $13.68 | $14.23 | 1,671,300 | — | — | — | — | — |
| 2025-04-10 | $15.70 | $15.81 | $14.61 | $15.10 | 442,900 | — | — | — | — | — |
| 2025-04-09 | $14.78 | $16.20 | $14.24 | $15.92 | 630,000 | — | — | — | — | — |
| 2025-04-08 | $16.91 | $17.06 | $14.92 | $15.08 | 536,300 | — | — | — | — | — |
| 2025-04-07 | $17.21 | $18.07 | $16.33 | $16.57 | 618,800 | — | — | — | — | — |
| 2025-04-04 | $17.62 | $18.16 | $17.16 | $17.70 | 929,300 | — | — | — | — | — |
| 2025-04-03 | $18.10 | $18.61 | $17.77 | $17.81 | 445,500 | — | — | — | — | — |
| 2025-04-02 | $18.17 | $18.38 | $18.09 | $18.34 | 210,700 | — | — | — | — | — |
| 2025-04-01 | $19.04 | $19.21 | $18.02 | $18.29 | 517,500 | — | — | — | — | — |
| 2025-03-31 | $18.07 | $18.88 | $18.07 | $18.72 | 571,800 | — | — | — | $0.18 | — |
| 2025-03-28 | $18.38 | $18.38 | $17.75 | $18.10 | 205,600 | — | — | — | — | — |
| 2025-03-27 | $18.07 | $18.50 | $18.06 | $18.26 | 251,300 | — | — | — | — | — |
| 2025-03-26 | $17.84 | $18.20 | $17.83 | $18.06 | 243,300 | — | — | — | — | — |
| 2025-03-25 | $18.38 | $18.40 | $17.68 | $17.79 | 502,700 | — | — | — | — | — |
| 2025-03-24 | $18.33 | $18.57 | $18.28 | $18.39 | 378,100 | — | — | — | — | — |
| 2025-03-21 | $18.40 | $18.54 | $18.09 | $18.33 | 700,400 | — | — | — | — | — |
| 2025-03-20 | $18.79 | $18.89 | $18.45 | $18.52 | 212,900 | — | — | — | — | — |
| 2025-03-19 | $19.00 | $19.07 | $18.53 | $18.81 | 354,600 | — | — | — | — | — |
| 2025-03-18 | $19.07 | $19.10 | $18.81 | $18.98 | 311,100 | — | — | — | — | — |
| 2025-03-17 | $18.84 | $19.32 | $18.84 | $19.13 | 526,400 | — | — | — | — | — |
| 2025-03-14 | $18.85 | $19.05 | $18.66 | $18.96 | 380,200 | — | — | — | — | — |
| 2025-03-13 | $18.79 | $19.12 | $18.51 | $18.57 | 531,200 | — | — | — | — | — |
| 2025-03-12 | $18.99 | $18.99 | $18.46 | $18.83 | 352,800 | — | — | — | — | — |
| 2025-03-11 | $19.25 | $19.31 | $18.81 | $19.05 | 651,100 | — | — | — | — | — |
| 2025-03-10 | $18.74 | $19.53 | $18.40 | $19.19 | 590,200 | — | — | — | — | — |
| 2025-03-07 | $18.34 | $18.76 | $18.13 | $18.65 | 275,000 | — | — | — | — | — |
| 2025-03-06 | $18.61 | $18.66 | $18.10 | $18.20 | 293,200 | — | — | — | — | — |
| 2025-03-05 | $18.55 | $18.80 | $18.17 | $18.72 | 404,200 | — | — | — | — | — |
| 2025-03-04 | $18.08 | $18.98 | $18.01 | $18.54 | 582,200 | — | — | — | — | — |
| 2025-03-03 | $18.56 | $18.81 | $17.79 | $18.11 | 447,200 | — | — | — | — | — |
| 2025-02-28 | $18.29 | $18.72 | $18.23 | $18.66 | 537,600 | — | — | — | — | — |
| 2025-02-27 | $17.95 | $18.29 | $17.88 | $18.25 | 294,000 | — | — | — | — | — |
| 2025-02-26 | $17.80 | $18.01 | $17.50 | $17.99 | 354,900 | — | — | — | — | — |
| 2025-02-25 | $17.50 | $18.24 | $17.50 | $17.99 | 418,200 | — | — | — | — | — |
| 2025-02-24 | $16.86 | $17.55 | $16.60 | $17.39 | 425,500 | — | — | — | — | — |
| 2025-02-21 | $17.02 | $17.12 | $16.80 | $16.83 | 366,600 | — | — | — | — | — |
| 2025-02-20 | $16.86 | $16.99 | $16.63 | $16.81 | 375,800 | — | — | — | — | — |
| 2025-02-19 | $16.91 | $16.99 | $16.66 | $16.72 | 363,500 | — | — | — | — | — |
| 2025-02-18 | $16.94 | $17.20 | $16.74 | $17.13 | 450,400 | — | — | — | — | — |
| 2025-02-14 | $17.51 | $17.79 | $16.99 | $17.02 | 296,600 | — | — | — | — | — |
| 2025-02-13 | $17.30 | $17.85 | $16.92 | $17.51 | 466,800 | — | — | — | — | — |
| 2025-02-12 | $17.05 | $17.18 | $16.70 | $17.13 | 318,900 | — | — | — | — | — |
| 2025-02-11 | $17.40 | $17.52 | $17.09 | $17.50 | 346,200 | — | — | — | — | — |
| 2025-02-10 | $17.40 | $17.67 | $17.18 | $17.63 | 438,100 | — | — | — | — | — |
| 2025-02-07 | $17.78 | $17.79 | $16.97 | $17.30 | 544,300 | — | — | — | — | — |
| 2025-02-06 | $16.82 | $17.89 | $16.82 | $17.86 | 535,200 | — | — | — | — | — |
| 2025-02-05 | $16.74 | $16.95 | $16.49 | $16.55 | 436,400 | — | — | — | — | — |
| 2025-02-04 | $16.02 | $16.56 | $15.90 | $16.55 | 383,800 | — | — | — | — | — |
| 2025-02-03 | $16.09 | $16.31 | $15.75 | $16.15 | 520,200 | — | — | — | — | — |
| 2025-01-31 | $16.22 | $16.52 | $16.13 | $16.21 | 373,100 | — | — | — | — | — |
| 2025-01-30 | $16.15 | $16.47 | $15.89 | $16.25 | 448,200 | — | — | — | — | — |
| 2025-01-29 | $16.29 | $16.51 | $15.69 | $15.76 | 376,100 | — | — | — | — | — |
| 2025-01-28 | $16.68 | $16.89 | $16.27 | $16.31 | 535,100 | — | — | — | — | — |
| 2025-01-27 | $16.34 | $17.03 | $16.34 | $16.85 | 423,600 | — | — | — | — | — |
| 2025-01-24 | $15.93 | $16.63 | $15.93 | $16.21 | 423,300 | — | — | — | — | — |
| 2025-01-23 | $16.10 | $16.23 | $15.71 | $16.04 | 1,374,600 | — | — | — | — | — |
| 2025-01-22 | $16.66 | $16.66 | $16.10 | $16.12 | 456,900 | — | — | — | — | — |
| 2025-01-21 | $17.11 | $17.22 | $16.71 | $16.80 | 369,700 | — | — | — | — | — |
| 2025-01-17 | $17.35 | $17.35 | $16.95 | $17.00 | 315,800 | — | — | — | — | — |
| 2025-01-16 | $16.83 | $17.11 | $16.59 | $17.09 | 566,100 | — | — | — | — | — |
| 2025-01-15 | $17.00 | $17.06 | $16.52 | $16.86 | 783,300 | — | — | — | — | — |
| 2025-01-14 | $16.32 | $16.83 | $16.32 | $16.54 | 565,800 | — | — | — | — | — |
| 2025-01-13 | $15.78 | $16.41 | $15.55 | $16.34 | 538,100 | — | — | — | — | — |
| 2025-01-10 | $16.16 | $16.25 | $15.59 | $15.89 | 580,600 | — | — | — | — | — |
| 2025-01-08 | $17.03 | $17.03 | $16.30 | $16.55 | 947,100 | — | — | — | — | — |
| 2025-01-07 | $18.09 | $18.21 | $16.87 | $16.96 | 667,100 | — | — | — | — | — |
| 2025-01-06 | $18.33 | $18.67 | $17.98 | $18.01 | 457,900 | — | — | — | — | — |
| 2025-01-03 | $18.74 | $18.80 | $18.40 | $18.55 | 535,100 | — | — | — | — | — |
| 2025-01-02 | $18.60 | $18.82 | $18.54 | $18.69 | 336,300 | — | — | — | — | — |
| 2024-12-31 | $18.48 | $18.65 | $18.11 | $18.48 | 629,300 | — | — | — | — | — |
| 2024-12-30 | $18.57 | $18.65 | $18.24 | $18.34 | 321,700 | — | — | — | $0.18 | — |
| 2024-12-27 | $18.70 | $18.92 | $18.46 | $18.63 | 367,300 | — | — | — | — | — |
| 2024-12-26 | $18.75 | $19.16 | $18.75 | $18.99 | 406,300 | — | — | — | — | — |
| 2024-12-24 | $18.80 | $18.94 | $18.53 | $18.80 | 449,000 | — | — | — | — | — |
| 2024-12-23 | $19.47 | $19.80 | $18.77 | $19.00 | 793,100 | — | — | — | — | — |
| 2024-12-20 | $19.68 | $20.39 | $19.49 | $19.51 | 1,788,100 | — | — | — | — | — |
| 2024-12-19 | $19.87 | $20.30 | $19.74 | $19.76 | 539,600 | — | — | — | — | — |
| 2024-12-18 | $20.77 | $21.04 | $19.68 | $19.76 | 377,600 | — | — | — | — | — |
| 2024-12-17 | $20.70 | $21.18 | $20.54 | $20.79 | 250,900 | — | — | — | — | — |
| 2024-12-16 | $20.37 | $21.24 | $20.37 | $20.93 | 357,500 | — | — | — | — | — |
| 2024-12-13 | $20.33 | $20.56 | $20.20 | $20.43 | 271,100 | — | — | — | — | — |
| 2024-12-12 | $20.30 | $20.71 | $20.30 | $20.50 | 246,900 | — | — | — | — | — |
| 2024-12-11 | $20.75 | $20.86 | $20.45 | $20.51 | 310,600 | — | — | — | — | — |
| 2024-12-10 | $21.11 | $21.15 | $20.69 | $20.72 | 279,400 | — | — | — | — | — |
| 2024-12-09 | $21.45 | $21.75 | $21.13 | $21.16 | 206,300 | — | — | — | — | — |
| 2024-12-06 | $21.60 | $21.90 | $21.24 | $21.35 | 387,400 | — | — | — | — | — |
| 2024-12-05 | $21.15 | $21.47 | $21.06 | $21.45 | 323,300 | — | — | — | — | — |
| 2024-12-04 | $20.80 | $21.24 | $20.46 | $21.23 | 300,300 | — | — | — | — | — |
| 2024-12-03 | $21.14 | $21.30 | $20.72 | $20.79 | 242,800 | — | — | — | — | — |
| 2024-12-02 | $21.35 | $21.53 | $21.07 | $21.11 | 325,200 | — | — | — | — | — |
| 2024-11-29 | $21.46 | $21.60 | $21.24 | $21.36 | 228,500 | — | — | — | — | — |
| 2024-11-27 | $20.78 | $21.49 | $20.78 | $21.32 | 268,300 | — | — | — | — | — |
| 2024-11-26 | $20.99 | $21.07 | $20.50 | $20.64 | 253,100 | — | — | — | — | — |
| 2024-11-25 | $21.03 | $21.50 | $20.93 | $21.19 | 509,400 | — | — | — | — | — |
| 2024-11-22 | $20.57 | $20.90 | $20.49 | $20.81 | 277,400 | — | — | — | — | — |
| 2024-11-21 | $20.66 | $20.88 | $20.46 | $20.46 | 265,600 | — | — | — | — | — |
| 2024-11-20 | $20.39 | $20.52 | $20.23 | $20.43 | 203,700 | — | — | — | — | — |
| 2024-11-19 | $19.95 | $20.69 | $19.95 | $20.52 | 389,700 | — | — | — | — | — |
| 2024-11-18 | $20.16 | $20.23 | $19.89 | $20.03 | 765,400 | — | — | — | — | — |
| 2024-11-15 | $20.22 | $20.34 | $20.01 | $20.23 | 310,300 | — | — | — | — | — |
| 2024-11-14 | $20.33 | $20.48 | $20.10 | $20.13 | 282,700 | — | — | — | — | — |
| 2024-11-13 | $20.76 | $21.05 | $20.34 | $20.34 | 270,700 | — | — | — | — | — |
| 2024-11-12 | $21.07 | $21.18 | $20.51 | $20.51 | 266,100 | — | — | — | — | — |
| 2024-11-11 | $21.24 | $21.58 | $21.20 | $21.30 | 371,500 | — | — | — | — | — |
| 2024-11-08 | $20.72 | $21.29 | $20.55 | $21.20 | 542,300 | — | — | — | — | — |
| 2024-11-07 | $20.64 | $20.92 | $20.36 | $20.56 | 446,800 | — | — | — | — | — |
| 2024-11-06 | $20.65 | $20.71 | $20.09 | $20.57 | 673,700 | — | — | — | — | — |
| 2024-11-05 | $21.00 | $21.12 | $20.38 | $20.67 | 367,400 | — | — | — | — | — |
| 2024-11-04 | $20.81 | $22.02 | $20.81 | $21.19 | 630,600 | — | — | — | — | — |
| 2024-11-01 | $21.54 | $21.59 | $20.69 | $20.70 | 490,300 | — | — | — | — | — |
| 2024-10-31 | $22.00 | $22.07 | $21.25 | $21.28 | 707,200 | — | — | — | — | — |
| 2024-10-30 | $22.88 | $23.08 | $22.16 | $22.17 | 521,100 | — | — | — | — | — |
| 2024-10-29 | $23.90 | $23.90 | $22.32 | $22.48 | 496,000 | — | — | — | — | — |
| 2024-10-28 | $23.28 | $23.71 | $23.25 | $23.52 | 352,300 | — | — | — | — | — |
| 2024-10-25 | $23.41 | $23.46 | $22.97 | $23.01 | 186,300 | — | — | — | — | — |
| 2024-10-24 | $23.42 | $23.61 | $23.14 | $23.18 | 233,200 | — | — | — | — | — |
| 2024-10-23 | $23.50 | $23.74 | $23.20 | $23.37 | 262,600 | — | — | — | — | — |
| 2024-10-22 | $23.50 | $23.86 | $23.35 | $23.62 | 256,800 | — | — | — | — | — |
| 2024-10-21 | $24.47 | $24.61 | $23.55 | $23.56 | 273,300 | — | — | — | — | — |
| 2024-10-18 | $24.71 | $24.71 | $24.40 | $24.60 | 157,700 | — | — | — | — | — |
| 2024-10-17 | $25.08 | $25.09 | $24.42 | $24.57 | 264,400 | — | — | — | — | — |
| 2024-10-16 | $24.83 | $25.36 | $24.83 | $25.24 | 321,400 | — | — | — | — | — |
| 2024-10-15 | $24.68 | $25.13 | $24.65 | $24.74 | 315,500 | — | — | — | — | — |
| 2024-10-14 | $24.41 | $24.65 | $24.30 | $24.47 | 452,600 | — | — | — | — | — |
| 2024-10-11 | $24.65 | $25.07 | $24.45 | $24.54 | 279,000 | — | — | — | — | — |
| 2024-10-10 | $24.37 | $24.69 | $24.21 | $24.53 | 339,300 | — | — | — | — | — |
| 2024-10-09 | $24.51 | $24.77 | $24.47 | $24.53 | 316,700 | — | — | — | — | — |
| 2024-10-08 | $24.54 | $24.75 | $24.35 | $24.65 | 233,200 | — | — | — | — | — |
| 2024-10-07 | $24.65 | $24.98 | $24.46 | $24.53 | 376,700 | — | — | — | — | — |
| 2024-10-04 | $25.61 | $25.61 | $24.70 | $24.89 | 395,900 | — | — | — | — | — |
| 2024-10-03 | $25.72 | $26.13 | $25.41 | $25.54 | 372,600 | — | — | — | — | — |
| 2024-10-02 | $25.43 | $25.99 | $25.42 | $25.88 | 261,700 | — | — | — | — | — |
| 2024-10-01 | $26.21 | $26.22 | $25.65 | $25.70 | 365,600 | — | — | — | — | — |
| 2024-09-30 | $25.96 | $26.34 | $25.51 | $26.23 | 542,900 | — | — | — | $0.18 | — |
| 2024-09-27 | $26.74 | $26.96 | $26.28 | $26.31 | 196,200 | — | — | — | — | — |
| 2024-09-26 | $26.64 | $26.73 | $26.17 | $26.44 | 296,700 | — | — | — | — | — |
| 2024-09-25 | $26.99 | $27.12 | $26.37 | $26.46 | 412,700 | — | — | — | — | — |
| 2024-09-24 | $27.11 | $27.45 | $27.01 | $27.16 | 856,800 | — | — | — | — | — |
| 2024-09-23 | $27.27 | $27.48 | $27.07 | $27.14 | 352,500 | — | — | — | — | — |
| 2024-09-20 | $27.42 | $27.53 | $26.74 | $26.95 | 905,100 | — | — | — | — | — |
| 2024-09-19 | $28.80 | $28.80 | $27.29 | $27.49 | 445,100 | — | — | — | — | — |
| 2024-09-18 | $27.87 | $28.40 | $27.45 | $27.84 | 417,600 | — | — | — | — | — |
| 2024-09-17 | $26.77 | $27.33 | $26.51 | $27.20 | 464,200 | — | — | — | — | — |
| 2024-09-16 | $26.76 | $26.94 | $26.60 | $26.62 | 417,600 | — | — | — | — | — |
| 2024-09-13 | $26.00 | $26.62 | $25.84 | $26.61 | 486,600 | — | — | — | — | — |
| 2024-09-12 | $25.69 | $25.95 | $25.60 | $25.71 | 351,300 | — | — | — | — | — |
| 2024-09-11 | $25.05 | $25.52 | $24.84 | $25.48 | 410,600 | — | — | — | — | — |
| 2024-09-10 | $24.64 | $25.36 | $24.64 | $25.30 | 375,400 | — | — | — | — | — |
| 2024-09-09 | $24.46 | $24.76 | $24.16 | $24.64 | 279,700 | — | — | — | — | — |
| 2024-09-06 | $24.85 | $25.08 | $24.41 | $24.49 | 424,500 | — | — | — | — | — |
| 2024-09-05 | $25.13 | $25.51 | $24.73 | $24.85 | 343,200 | — | — | — | — | — |
| 2024-09-04 | $24.43 | $25.16 | $24.43 | $24.95 | 226,800 | — | — | — | — | — |
| 2024-09-03 | $24.71 | $24.98 | $24.47 | $24.51 | 288,000 | — | — | — | — | — |
| 2024-08-30 | $24.94 | $25.13 | $24.41 | $25.06 | 422,800 | — | — | — | — | — |
| 2024-08-29 | $25.11 | $25.22 | $24.80 | $24.80 | 222,600 | — | — | — | — | — |
| 2024-08-28 | $25.33 | $25.63 | $25.00 | $25.02 | 324,500 | — | — | — | — | — |
| 2024-08-27 | $25.36 | $25.48 | $25.07 | $25.35 | 299,100 | — | — | — | — | — |
| 2024-08-26 | $25.67 | $26.05 | $25.60 | $25.61 | 338,300 | — | — | — | — | — |
| 2024-08-23 | $24.35 | $25.53 | $24.18 | $25.49 | 329,900 | — | — | — | — | — |
| 2024-08-22 | $23.84 | $24.17 | $23.74 | $24.12 | 176,000 | — | — | — | — | — |
| 2024-08-21 | $23.83 | $23.92 | $23.59 | $23.88 | 165,100 | — | — | — | — | — |
| 2024-08-20 | $23.77 | $23.91 | $23.60 | $23.73 | 203,600 | — | — | — | — | — |
| 2024-08-19 | $23.69 | $23.89 | $23.56 | $23.88 | 246,400 | — | — | — | — | — |
| 2024-08-16 | $23.70 | $24.08 | $23.53 | $23.58 | 232,200 | — | — | — | — | — |
| 2024-08-15 | $23.50 | $23.98 | $23.28 | $23.72 | 258,400 | — | — | — | — | — |
| 2024-08-14 | $23.41 | $23.44 | $23.06 | $23.24 | 265,600 | — | — | — | — | — |
| 2024-08-13 | $23.11 | $23.52 | $22.91 | $23.33 | 227,900 | — | — | — | — | — |
| 2024-08-12 | $22.78 | $22.86 | $22.40 | $22.85 | 251,300 | — | — | — | — | — |
| 2024-08-09 | $23.04 | $23.08 | $22.76 | $22.94 | 229,700 | — | — | — | — | — |
| 2024-08-08 | $22.62 | $23.16 | $22.47 | $23.02 | 363,200 | — | — | — | — | — |
| 2024-08-07 | $23.13 | $23.20 | $22.31 | $22.51 | 418,900 | — | — | — | — | — |
| 2024-08-06 | $22.40 | $23.19 | $22.37 | $22.92 | 428,600 | — | — | — | — | — |
| 2024-08-05 | $21.79 | $23.01 | $21.66 | $22.54 | 394,500 | — | — | — | — | — |
| 2024-08-02 | $22.60 | $23.34 | $22.45 | $23.33 | 514,900 | — | — | — | — | — |
| 2024-08-01 | $23.24 | $23.51 | $22.61 | $23.02 | 393,300 | — | — | — | — | — |
| 2024-07-31 | $23.30 | $23.76 | $22.97 | $23.14 | 451,900 | — | — | — | — | — |
| 2024-07-30 | $22.67 | $23.18 | $22.06 | $23.17 | 275,600 | — | — | — | — | — |
| 2024-07-29 | $22.83 | $22.95 | $22.44 | $22.63 | 265,900 | — | — | — | — | — |
| 2024-07-26 | $22.72 | $22.95 | $22.24 | $22.78 | 192,900 | — | — | — | — | — |
| 2024-07-25 | $22.06 | $22.82 | $22.02 | $22.26 | 313,000 | — | — | — | — | — |
| 2024-07-24 | $22.50 | $23.10 | $21.99 | $22.00 | 499,000 | — | — | — | — | — |
| 2024-07-23 | $22.00 | $22.67 | $21.77 | $22.55 | 322,200 | — | — | — | — | — |
| 2024-07-22 | $21.88 | $22.29 | $21.72 | $22.08 | 272,400 | — | — | — | — | — |
| 2024-07-19 | $22.12 | $22.32 | $21.90 | $22.05 | 216,200 | — | — | — | — | — |
| 2024-07-18 | $22.46 | $23.06 | $21.94 | $22.10 | 475,900 | — | — | — | — | — |
| 2024-07-17 | $22.15 | $22.87 | $22.13 | $22.71 | 511,100 | — | — | — | — | — |
| 2024-07-16 | $21.82 | $22.24 | $21.60 | $22.21 | 365,700 | — | — | — | — | — |
| 2024-07-15 | $21.19 | $21.78 | $20.97 | $21.54 | 404,400 | — | — | — | — | — |
| 2024-07-12 | $21.00 | $21.31 | $20.91 | $20.92 | 446,300 | — | — | — | — | — |
| 2024-07-11 | $19.48 | $20.87 | $19.48 | $20.79 | 590,300 | — | — | — | — | — |
| 2024-07-10 | $18.75 | $18.95 | $18.71 | $18.90 | 195,700 | — | — | — | — | — |
| 2024-07-09 | $18.77 | $18.77 | $18.45 | $18.69 | 203,700 | — | — | — | — | — |
| 2024-07-08 | $18.86 | $19.16 | $18.67 | $18.85 | 397,200 | — | — | — | — | — |
| 2024-07-05 | $18.76 | $18.82 | $18.58 | $18.75 | 192,600 | — | — | — | — | — |
| 2024-07-03 | $18.65 | $18.93 | $18.51 | $18.79 | 164,500 | — | — | — | — | — |
| 2024-07-02 | $18.71 | $18.82 | $18.46 | $18.49 | 284,000 | — | — | — | — | — |
| 2024-07-01 | $19.24 | $19.28 | $18.52 | $18.62 | 255,100 | — | — | — | — | — |
| 2024-06-28 | $19.43 | $19.43 | $18.99 | $19.29 | 1,249,100 | — | — | — | $0.18 | — |
| 2024-06-27 | $18.74 | $19.15 | $18.65 | $19.14 | 301,400 | — | — | — | — | — |
| 2024-06-26 | $18.56 | $18.85 | $18.54 | $18.75 | 293,700 | — | — | — | — | — |
| 2024-06-25 | $19.21 | $19.21 | $18.69 | $18.71 | 208,800 | — | — | — | — | — |
| 2024-06-24 | $19.00 | $19.49 | $18.94 | $19.33 | 277,500 | — | — | — | — | — |
| 2024-06-21 | $18.57 | $19.06 | $18.49 | $18.95 | 787,200 | — | — | — | — | — |
| 2024-06-20 | $18.16 | $18.52 | $18.16 | $18.51 | 266,100 | — | — | — | — | — |
| 2024-06-18 | $18.50 | $18.64 | $18.33 | $18.38 | 246,300 | — | — | — | — | — |
| 2024-06-17 | $18.66 | $18.66 | $18.11 | $18.41 | 337,800 | — | — | — | — | — |
| 2024-06-14 | $18.61 | $18.79 | $18.50 | $18.75 | 345,000 | — | — | — | — | — |
| 2024-06-13 | $18.85 | $18.93 | $18.53 | $18.68 | 276,600 | — | — | — | — | — |
| 2024-06-12 | $19.06 | $19.42 | $18.76 | $18.90 | 255,700 | — | — | — | — | — |
| 2024-06-11 | $18.55 | $18.83 | $18.35 | $18.37 | 327,400 | — | — | — | — | — |
| 2024-06-10 | $18.84 | $19.02 | $18.46 | $18.71 | 507,500 | — | — | — | — | — |
| 2024-06-07 | $18.59 | $19.08 | $18.55 | $19.06 | 391,300 | — | — | — | — | — |
| 2024-06-06 | $19.05 | $19.24 | $18.75 | $18.99 | 362,500 | — | — | — | — | — |
| 2024-06-05 | $19.20 | $19.23 | $18.97 | $19.19 | 308,300 | — | — | — | — | — |
| 2024-06-04 | $19.18 | $19.48 | $19.15 | $19.16 | 264,700 | — | — | — | — | — |
| 2024-06-03 | $19.42 | $19.49 | $19.09 | $19.22 | 337,500 | — | — | — | — | — |
| 2024-05-31 | $19.38 | $19.59 | $19.24 | $19.28 | 329,800 | — | — | — | — | — |
| 2024-05-30 | $18.79 | $19.21 | $18.66 | $19.20 | 280,400 | — | — | — | — | — |
| 2024-05-29 | $18.50 | $18.76 | $18.39 | $18.58 | 261,300 | — | — | — | — | — |
| 2024-05-28 | $19.46 | $19.62 | $18.91 | $18.94 | 276,400 | — | — | — | — | — |
| 2024-05-24 | $19.47 | $19.57 | $19.18 | $19.33 | 182,400 | — | — | — | — | — |
| 2024-05-23 | $20.04 | $20.18 | $19.16 | $19.30 | 230,400 | — | — | — | — | — |
| 2024-05-22 | $20.03 | $20.30 | $20.02 | $20.13 | 184,500 | — | — | — | — | — |
| 2024-05-21 | $20.33 | $20.39 | $20.12 | $20.17 | 133,900 | — | — | — | — | — |
| 2024-05-20 | $20.65 | $21.01 | $20.42 | $20.43 | 338,700 | — | — | — | — | — |
| 2024-05-17 | $20.42 | $20.69 | $20.18 | $20.69 | 482,800 | — | — | — | — | — |
| 2024-05-16 | $20.80 | $20.99 | $20.35 | $20.39 | 182,500 | — | — | — | — | — |
| 2024-05-15 | $20.81 | $21.03 | $20.67 | $20.78 | 326,000 | — | — | — | — | — |
| 2024-05-14 | $20.22 | $20.57 | $19.88 | $20.36 | 326,700 | — | — | — | — | — |
| 2024-05-13 | $19.73 | $19.94 | $19.59 | $19.89 | 396,900 | — | — | — | — | — |
| 2024-05-10 | $19.59 | $19.66 | $19.09 | $19.49 | 360,800 | — | — | — | — | — |
| 2024-05-09 | $19.50 | $20.05 | $19.29 | $19.93 | 510,700 | — | — | — | — | — |
| 2024-05-08 | $19.61 | $19.90 | $19.25 | $19.28 | 258,900 | — | — | — | — | — |
| 2024-05-07 | $20.03 | $20.46 | $19.36 | $19.80 | 298,600 | — | — | — | — | — |
| 2024-05-06 | $19.30 | $19.30 | $18.94 | $19.09 | 144,700 | — | — | — | — | — |
| 2024-05-03 | $19.26 | $19.57 | $18.87 | $19.09 | 347,100 | — | — | — | — | — |
| 2024-05-02 | $18.79 | $18.89 | $18.51 | $18.66 | 281,900 | — | — | — | — | — |
| 2024-05-01 | $18.24 | $19.03 | $18.22 | $18.43 | 174,900 | — | — | — | — | — |
| 2024-04-30 | $18.50 | $18.64 | $18.22 | $18.24 | 199,100 | — | — | — | — | — |
| 2024-04-29 | $18.34 | $18.75 | $18.27 | $18.74 | 244,400 | — | — | — | — | — |
| 2024-04-26 | $18.42 | $18.68 | $18.18 | $18.21 | 232,600 | — | — | — | — | — |
| 2024-04-25 | $18.74 | $18.74 | $18.33 | $18.39 | 235,200 | — | — | — | — | — |
| 2024-04-24 | $18.92 | $19.03 | $18.77 | $19.02 | 208,300 | — | — | — | — | — |
| 2024-04-23 | $19.14 | $19.47 | $19.10 | $19.13 | 159,800 | — | — | — | — | — |
| 2024-04-22 | $19.16 | $19.24 | $18.82 | $19.14 | 379,700 | — | — | — | — | — |
| 2024-04-19 | $18.47 | $19.10 | $18.47 | $18.96 | 467,400 | — | — | — | — | — |
| 2024-04-18 | $18.33 | $18.70 | $18.17 | $18.54 | 437,800 | — | — | — | — | — |
| 2024-04-17 | $18.21 | $18.57 | $18.12 | $18.26 | 469,700 | — | — | — | — | — |
| 2024-04-16 | $18.35 | $18.35 | $17.91 | $18.09 | 417,500 | — | — | — | — | — |
| 2024-04-15 | $19.16 | $19.27 | $18.29 | $18.50 | 415,900 | — | — | — | — | — |
| 2024-04-12 | $19.20 | $19.30 | $18.88 | $19.08 | 456,300 | — | — | — | — | — |
| 2024-04-11 | $19.55 | $19.60 | $19.07 | $19.31 | 621,900 | — | — | — | — | — |
| 2024-04-10 | $20.00 | $20.18 | $19.37 | $19.52 | 511,700 | — | — | — | — | — |
| 2024-04-09 | $20.02 | $21.05 | $20.02 | $21.05 | 295,800 | — | — | — | — | — |
| 2024-04-08 | $20.15 | $20.26 | $19.86 | $19.99 | 162,900 | — | — | — | — | — |
| 2024-04-05 | $19.66 | $19.97 | $19.41 | $19.93 | 457,800 | — | — | — | — | — |
| 2024-04-04 | $20.27 | $20.50 | $19.54 | $19.64 | 185,000 | — | — | — | — | — |
| 2024-04-03 | $19.36 | $19.97 | $19.26 | $19.92 | 374,100 | — | — | — | — | — |
| 2024-04-02 | $19.79 | $19.79 | $19.14 | $19.47 | 538,700 | — | — | — | — | — |
| 2024-04-01 | $20.62 | $20.62 | $19.94 | $20.10 | 271,300 | — | — | — | — | — |
| 2024-03-28 | $20.35 | $20.78 | $20.33 | $20.60 | 372,400 | — | — | — | — | — |
| 2024-03-27 | $19.99 | $20.23 | $19.93 | $20.18 | 326,100 | — | — | — | $0.18 | — |
| 2024-03-26 | $20.61 | $20.61 | $19.82 | $19.85 | 281,000 | — | — | — | — | — |
| 2024-03-25 | $20.61 | $20.90 | $20.31 | $20.32 | 244,400 | — | — | — | — | — |
| 2024-03-22 | $21.16 | $21.16 | $20.47 | $20.63 | 267,300 | — | — | — | — | — |
| 2024-03-21 | $20.93 | $21.83 | $20.92 | $21.09 | 497,100 | — | — | — | — | — |
| 2024-03-20 | $19.78 | $20.95 | $19.78 | $20.80 | 544,900 | — | — | — | — | — |
| 2024-03-19 | $19.77 | $20.17 | $19.54 | $19.96 | 639,600 | — | — | — | — | — |
| 2024-03-18 | $19.64 | $20.03 | $19.50 | $19.76 | 420,200 | — | — | — | — | — |
| 2024-03-15 | $19.59 | $20.06 | $19.49 | $19.68 | 785,800 | — | — | — | — | — |
| 2024-03-14 | $20.18 | $20.19 | $19.62 | $19.86 | 262,000 | — | — | — | — | — |
| 2024-03-13 | $20.39 | $20.52 | $20.19 | $20.26 | 175,100 | — | — | — | — | — |
| 2024-03-12 | $20.68 | $20.68 | $20.19 | $20.43 | 179,100 | — | — | — | — | — |
| 2024-03-11 | $21.13 | $21.27 | $20.77 | $20.83 | 141,800 | — | — | — | — | — |
| 2024-03-08 | $20.75 | $21.41 | $20.50 | $21.18 | 468,800 | — | — | — | — | — |
| 2024-03-07 | $20.37 | $20.55 | $20.04 | $20.35 | 291,300 | — | — | — | — | — |
| 2024-03-06 | $20.49 | $20.68 | $20.24 | $20.47 | 152,800 | — | — | — | — | — |
| 2024-03-05 | $20.40 | $21.05 | $20.25 | $20.30 | 408,400 | — | — | — | — | — |
| 2024-03-04 | $20.80 | $20.90 | $20.18 | $20.60 | 266,400 | — | — | — | — | — |
| 2024-03-01 | $20.16 | $20.87 | $19.86 | $20.84 | 422,200 | — | — | — | — | — |
| 2024-02-29 | $19.98 | $20.53 | $19.92 | $20.12 | 393,800 | — | — | — | — | — |
| 2024-02-28 | $19.50 | $20.04 | $19.50 | $19.54 | 382,700 | — | — | — | — | — |
| 2024-02-27 | $20.00 | $20.10 | $19.62 | $19.77 | 338,100 | — | — | — | — | — |
| 2024-02-26 | $20.05 | $20.18 | $19.52 | $19.66 | 331,800 | — | — | — | — | — |
| 2024-02-23 | $20.17 | $20.50 | $20.00 | $20.24 | 139,800 | — | — | — | — | — |
| 2024-02-22 | $20.61 | $20.82 | $20.24 | $20.28 | 247,000 | — | — | — | — | — |
| 2024-02-21 | $20.81 | $21.11 | $20.73 | $20.74 | 324,100 | — | — | — | — | — |
| 2024-02-20 | $20.90 | $21.25 | $20.81 | $20.96 | 228,700 | — | — | — | — | — |
| 2024-02-16 | $21.01 | $21.47 | $20.74 | $21.24 | 286,600 | — | — | — | — | — |
| 2024-02-15 | $20.55 | $21.67 | $20.55 | $21.51 | 832,900 | — | — | — | — | — |
| 2024-02-14 | $19.90 | $20.45 | $19.48 | $20.16 | 554,900 | — | — | — | — | — |
| 2024-02-13 | $19.97 | $20.20 | $19.17 | $19.61 | 490,800 | — | — | — | — | — |
| 2024-02-12 | $20.75 | $21.25 | $20.65 | $20.83 | 282,000 | — | — | — | — | — |
| 2024-02-09 | $20.71 | $20.73 | $20.35 | $20.58 | 302,000 | — | — | — | — | — |
| 2024-02-08 | $20.21 | $20.80 | $20.09 | $20.60 | 207,300 | — | — | — | — | — |
| 2024-02-07 | $20.53 | $20.53 | $20.09 | $20.22 | 383,300 | — | — | — | — | — |
| 2024-02-06 | $20.43 | $20.72 | $20.32 | $20.46 | 355,400 | — | — | — | — | — |
| 2024-02-05 | $20.25 | $20.89 | $20.10 | $20.51 | 399,300 | — | — | — | — | — |
| 2024-02-02 | $20.66 | $20.86 | $20.18 | $20.68 | 391,900 | — | — | — | — | — |
| 2024-02-01 | $19.99 | $20.98 | $19.91 | $20.97 | 415,600 | — | — | — | — | — |
| 2024-01-31 | $20.49 | $20.70 | $19.76 | $19.86 | 359,800 | — | — | — | — | — |
| 2024-01-30 | $20.70 | $20.81 | $20.31 | $20.41 | 203,200 | — | — | — | — | — |
| 2024-01-29 | $20.53 | $20.98 | $20.30 | $20.97 | 263,700 | — | — | — | — | — |
| 2024-01-26 | $20.75 | $21.08 | $20.52 | $20.52 | 221,600 | — | — | — | — | — |
| 2024-01-25 | $20.99 | $21.13 | $20.46 | $20.55 | 204,400 | — | — | — | — | — |
| 2024-01-24 | $21.66 | $21.66 | $20.38 | $20.49 | 224,300 | — | — | — | — | — |
| 2024-01-23 | $22.17 | $22.26 | $20.92 | $21.21 | 314,900 | — | — | — | — | — |
| 2024-01-22 | $20.45 | $21.43 | $20.44 | $21.10 | 347,400 | — | — | — | — | — |
| 2024-01-19 | $19.62 | $20.36 | $19.35 | $20.27 | 361,000 | — | — | — | — | — |
| 2024-01-18 | $20.05 | $20.05 | $19.24 | $19.51 | 318,100 | — | — | — | — | — |
| 2024-01-17 | $20.97 | $20.99 | $19.61 | $19.91 | 473,000 | — | — | — | — | — |
| 2024-01-16 | $21.69 | $21.96 | $21.45 | $21.53 | 342,200 | — | — | — | — | — |
| 2024-01-12 | $22.28 | $22.42 | $21.84 | $22.05 | 247,500 | — | — | — | — | — |
| 2024-01-11 | $22.42 | $22.42 | $21.56 | $21.79 | 447,000 | — | — | — | — | — |
| 2024-01-10 | $22.60 | $22.83 | $22.34 | $22.41 | 353,600 | — | — | — | — | — |
| 2024-01-09 | $22.81 | $22.81 | $22.42 | $22.70 | 474,900 | — | — | — | — | — |
| 2024-01-08 | $22.70 | $23.20 | $22.70 | $23.14 | 368,800 | — | — | — | — | — |
| 2024-01-05 | $22.77 | $23.21 | $22.54 | $22.82 | 217,300 | — | — | — | — | — |
| 2024-01-04 | $23.45 | $23.50 | $22.93 | $23.10 | 277,600 | — | — | — | — | — |
| 2024-01-03 | $23.32 | $23.46 | $22.57 | $23.02 | 332,300 | — | — | — | — | — |
| 2024-01-02 | $23.40 | $24.03 | $23.30 | $23.70 | 289,900 | — | — | — | — | — |
| 2023-12-29 | $23.61 | $23.74 | $23.14 | $23.40 | 468,800 | — | — | — | — | — |
| 2023-12-28 | $23.00 | $23.73 | $23.00 | $23.73 | 499,400 | — | — | — | $0.18 | — |
| 2023-12-27 | $22.84 | $23.55 | $22.79 | $23.23 | 346,800 | — | — | — | — | — |
| 2023-12-26 | $22.65 | $22.88 | $22.43 | $22.82 | 172,200 | — | — | — | — | — |
| 2023-12-22 | $22.68 | $23.12 | $22.29 | $22.43 | 200,000 | — | — | — | — | — |
| 2023-12-21 | $22.53 | $22.60 | $22.15 | $22.55 | 247,000 | — | — | — | — | — |
| 2023-12-20 | $22.50 | $22.99 | $22.11 | $22.15 | 330,900 | — | — | — | — | — |
| 2023-12-19 | $23.00 | $23.20 | $22.67 | $22.69 | 470,200 | — | — | — | — | — |
| 2023-12-18 | $22.83 | $23.29 | $22.58 | $22.70 | 532,500 | — | — | — | — | — |
| 2023-12-15 | $23.53 | $23.68 | $22.35 | $22.81 | 1,648,200 | — | — | — | — | — |
| 2023-12-14 | $23.04 | $23.90 | $22.96 | $23.58 | 773,300 | — | — | — | — | — |
| 2023-12-13 | $21.12 | $22.50 | $20.65 | $22.17 | 554,500 | — | — | — | — | — |
| 2023-12-12 | $21.41 | $21.59 | $21.03 | $21.19 | 389,400 | — | — | — | — | — |
| 2023-12-11 | $21.86 | $22.33 | $21.45 | $21.46 | 466,500 | — | — | — | — | — |
| 2023-12-08 | $21.79 | $22.08 | $21.36 | $21.83 | 351,100 | — | — | — | — | — |
| 2023-12-07 | $21.83 | $21.93 | $21.39 | $21.89 | 500,800 | — | — | — | — | — |
| 2023-12-06 | $22.00 | $22.86 | $21.70 | $21.77 | 526,500 | — | — | — | — | — |
| 2023-12-05 | $22.10 | $22.26 | $21.70 | $21.95 | 511,100 | — | — | — | — | — |
| 2023-12-04 | $21.55 | $22.22 | $21.50 | $22.11 | 661,600 | — | — | — | — | — |
| 2023-12-01 | $19.77 | $21.84 | $19.60 | $21.77 | 815,900 | — | — | — | — | — |
| 2023-11-30 | $20.00 | $20.00 | $19.50 | $19.69 | 706,100 | — | — | — | — | — |
| 2023-11-29 | $19.56 | $19.98 | $19.53 | $19.78 | 352,400 | — | — | — | — | — |
| 2023-11-28 | $19.36 | $19.63 | $19.22 | $19.30 | 411,000 | — | — | — | — | — |
| 2023-11-27 | $19.31 | $19.76 | $19.17 | $19.60 | 409,900 | — | — | — | — | — |
| 2023-11-24 | $19.44 | $19.69 | $19.22 | $19.49 | 448,000 | — | — | — | — | — |
| 2023-11-22 | $19.12 | $19.51 | $19.04 | $19.34 | 657,900 | — | — | — | — | — |
| 2023-11-21 | $18.64 | $18.82 | $18.17 | $18.77 | 474,400 | — | — | — | — | — |
| 2023-11-20 | $18.75 | $18.93 | $18.54 | $18.89 | 504,800 | — | — | — | — | — |
| 2023-11-17 | $18.86 | $18.86 | $18.40 | $18.57 | 444,700 | — | — | — | — | — |
| 2023-11-16 | $19.30 | $19.45 | $18.63 | $18.66 | 318,400 | — | — | — | — | — |
| 2023-11-15 | $19.13 | $19.93 | $19.04 | $19.38 | 550,100 | — | — | — | — | — |
| 2023-11-14 | $17.82 | $19.33 | $17.74 | $19.16 | 1,408,500 | — | — | — | — | — |
| 2023-11-13 | $16.74 | $16.89 | $16.45 | $16.75 | 493,400 | — | — | — | — | — |
| 2023-11-10 | $16.76 | $17.06 | $16.27 | $16.92 | 650,800 | — | — | — | — | — |
| 2023-11-09 | $17.15 | $17.32 | $16.55 | $16.61 | 370,500 | — | — | — | — | — |
| 2023-11-08 | $17.21 | $17.32 | $16.77 | $16.90 | 318,900 | — | — | — | — | — |
| 2023-11-07 | $17.55 | $17.64 | $16.84 | $17.28 | 450,200 | — | — | — | — | — |
| 2023-11-06 | $17.79 | $17.92 | $17.57 | $17.65 | 489,200 | — | — | — | — | — |
| 2023-11-03 | $17.07 | $18.06 | $16.95 | $17.79 | 613,600 | — | — | — | — | — |
| 2023-11-02 | $16.43 | $16.77 | $16.14 | $16.64 | 542,900 | — | — | — | — | — |
| 2023-11-01 | $16.00 | $16.28 | $15.35 | $15.88 | 749,700 | — | — | — | — | — |
| 2023-10-31 | $16.39 | $16.51 | $16.08 | $16.27 | 425,300 | — | — | — | — | — |
| 2023-10-30 | $15.68 | $16.41 | $15.43 | $16.30 | 938,400 | — | — | — | — | — |
| 2023-10-27 | $15.73 | $15.73 | $15.00 | $15.12 | 294,700 | — | — | — | — | — |
| 2023-10-26 | $15.37 | $15.76 | $15.37 | $15.62 | 285,200 | — | — | — | — | — |
| 2023-10-25 | $15.47 | $15.51 | $15.03 | $15.21 | 376,300 | — | — | — | — | — |
| 2023-10-24 | $15.24 | $15.75 | $15.24 | $15.71 | 448,400 | — | — | — | — | — |
| 2023-10-23 | $15.18 | $15.49 | $15.00 | $15.07 | 544,000 | — | — | — | — | — |
| 2023-10-20 | $15.64 | $15.87 | $15.31 | $15.34 | 535,000 | — | — | — | — | — |
| 2023-10-19 | $15.69 | $15.98 | $15.55 | $15.60 | 319,900 | — | — | — | — | — |
| 2023-10-18 | $16.44 | $16.53 | $15.71 | $15.79 | 325,100 | — | — | — | — | — |
| 2023-10-17 | $16.71 | $17.11 | $16.64 | $16.65 | 333,000 | — | — | — | — | — |
| 2023-10-16 | $16.60 | $17.07 | $16.44 | $16.93 | 492,700 | — | — | — | — | — |
| 2023-10-13 | $16.95 | $17.10 | $16.23 | $16.42 | 428,500 | — | — | — | — | — |
| 2023-10-12 | $17.23 | $17.23 | $16.58 | $16.72 | 379,400 | — | — | — | — | — |
| 2023-10-11 | $17.44 | $17.60 | $17.12 | $17.23 | 348,700 | — | — | — | — | — |
| 2023-10-10 | $16.50 | $17.40 | $16.43 | $17.24 | 671,300 | — | — | — | — | — |
| 2023-10-09 | $15.82 | $16.43 | $15.78 | $16.41 | 334,200 | — | — | — | — | — |
| 2023-10-06 | $15.92 | $16.34 | $15.72 | $16.01 | 1,164,100 | — | — | — | — | — |
| 2023-10-05 | $16.79 | $16.82 | $15.95 | $16.16 | 3,418,100 | — | — | — | — | — |
| 2023-10-04 | $16.78 | $16.88 | $16.37 | $16.82 | 629,800 | — | — | — | — | — |
| 2023-10-03 | $16.82 | $17.29 | $16.48 | $16.57 | 641,900 | — | — | — | — | — |
| 2023-10-02 | $17.80 | $17.80 | $16.63 | $17.03 | 838,600 | — | — | — | — | — |
| 2023-09-29 | $17.76 | $18.02 | $17.50 | $17.80 | 458,600 | — | — | — | — | — |
| 2023-09-28 | $17.36 | $17.79 | $17.30 | $17.49 | 664,400 | — | — | — | $0.18 | — |
| 2023-09-27 | $18.12 | $18.35 | $17.55 | $17.58 | 352,100 | — | — | — | — | — |
| 2023-09-26 | $18.27 | $18.39 | $17.94 | $18.05 | 388,600 | — | — | — | — | — |
| 2023-09-25 | $18.27 | $18.83 | $18.10 | $18.49 | 460,400 | — | — | — | — | — |
| 2023-09-22 | $18.38 | $18.54 | $18.27 | $18.39 | 509,600 | — | — | — | — | — |
| 2023-09-21 | $19.30 | $19.30 | $18.34 | $18.36 | 564,400 | — | — | — | — | — |
| 2023-09-20 | $19.52 | $19.89 | $19.37 | $19.45 | 330,000 | — | — | — | — | — |
| 2023-09-19 | $19.32 | $19.93 | $19.32 | $19.36 | 635,000 | — | — | — | — | — |
| 2023-09-18 | $19.21 | $19.34 | $18.75 | $19.31 | 680,500 | — | — | — | — | — |
| 2023-09-15 | $19.49 | $19.84 | $19.32 | $19.36 | 3,563,300 | — | — | — | — | — |
| 2023-09-14 | $19.42 | $20.02 | $19.42 | $19.56 | 546,300 | — | — | — | — | — |
| 2023-09-13 | $19.27 | $19.69 | $19.24 | $19.32 | 683,300 | — | — | — | — | — |
| 2023-09-12 | $18.95 | $19.45 | $18.95 | $19.28 | 478,800 | — | — | — | — | — |
| 2023-09-11 | $19.78 | $19.86 | $19.09 | $19.11 | 378,100 | — | — | — | — | — |
| 2023-09-08 | $19.58 | $19.83 | $19.50 | $19.69 | 517,500 | — | — | — | — | — |
| 2023-09-07 | $19.11 | $19.74 | $18.91 | $19.67 | 584,900 | — | — | — | — | — |
| 2023-09-06 | $19.35 | $19.83 | $18.88 | $19.15 | 1,079,200 | — | — | — | — | — |
| 2023-09-05 | $20.88 | $20.88 | $19.35 | $19.35 | 1,599,100 | — | — | — | — | — |
| 2023-09-01 | $21.39 | $21.43 | $20.88 | $21.00 | 740,100 | — | — | — | — | — |
| 2023-08-31 | $21.00 | $21.34 | $20.98 | $21.28 | 474,200 | — | — | — | — | — |
| 2023-08-30 | $21.00 | $21.12 | $20.75 | $20.98 | 324,600 | — | — | — | — | — |
| 2023-08-29 | $20.85 | $21.35 | $20.73 | $21.03 | 537,400 | — | — | — | — | — |
| 2023-08-28 | $20.50 | $21.10 | $20.50 | $20.92 | 456,300 | — | — | — | — | — |
| 2023-08-25 | $20.68 | $20.70 | $20.38 | $20.53 | 256,400 | — | — | — | — | — |
| 2023-08-24 | $20.51 | $20.80 | $20.40 | $20.56 | 333,200 | — | — | — | — | — |
| 2023-08-23 | $20.70 | $20.88 | $20.45 | $20.73 | 503,100 | — | — | — | — | — |
| 2023-08-22 | $20.59 | $20.59 | $20.07 | $20.37 | 414,500 | — | — | — | — | — |
| 2023-08-21 | $20.12 | $20.50 | $19.92 | $20.49 | 655,500 | — | — | — | — | — |
| 2023-08-18 | $19.81 | $20.13 | $19.71 | $20.00 | 330,400 | — | — | — | — | — |
| 2023-08-17 | $20.00 | $20.41 | $19.91 | $20.10 | 492,600 | — | — | — | — | — |
| 2023-08-16 | $20.60 | $20.72 | $20.11 | $20.15 | 451,100 | — | — | — | — | — |
| 2023-08-15 | $20.13 | $20.92 | $19.95 | $20.60 | 585,500 | — | — | — | — | — |
| 2023-08-14 | $20.03 | $20.46 | $19.75 | $20.43 | 976,300 | — | — | — | — | — |
| 2023-08-11 | $20.21 | $20.36 | $19.51 | $20.01 | 1,100,500 | — | — | — | — | — |
| 2023-08-10 | $20.82 | $21.22 | $20.37 | $20.40 | 1,142,400 | — | — | — | — | — |
| 2023-08-09 | $20.77 | $21.09 | $20.50 | $20.52 | 1,000,200 | — | — | — | — | — |
| 2023-08-08 | $20.76 | $21.34 | $20.62 | $20.83 | 4,296,700 | — | — | — | — | — |
| 2023-08-07 | $22.70 | $23.23 | $22.56 | $23.15 | 214,400 | — | — | — | — | — |
| 2023-08-04 | $23.18 | $23.65 | $22.64 | $22.78 | 259,000 | — | — | — | — | — |
| 2023-08-03 | $23.18 | $23.61 | $22.69 | $23.21 | 323,300 | — | — | — | — | — |
| 2023-08-02 | $23.97 | $24.32 | $23.21 | $23.23 | 333,300 | — | — | — | — | — |
| 2023-08-01 | $24.54 | $24.73 | $24.16 | $24.35 | 193,200 | — | — | — | — | — |
| 2023-07-31 | $24.61 | $25.02 | $24.55 | $24.73 | 340,900 | — | — | — | — | — |
| 2023-07-28 | $24.96 | $25.08 | $24.59 | $24.73 | 211,500 | — | — | — | — | — |
| 2023-07-27 | $25.30 | $25.52 | $24.68 | $24.75 | 255,700 | — | — | — | — | — |
| 2023-07-26 | $24.89 | $25.72 | $24.89 | $25.25 | 271,000 | — | — | — | — | — |
| 2023-07-25 | $24.67 | $25.08 | $24.39 | $24.87 | 390,200 | — | — | — | — | — |
| 2023-07-24 | $24.01 | $24.52 | $24.00 | $24.45 | 191,900 | — | — | — | — | — |
| 2023-07-21 | $24.38 | $24.39 | $24.03 | $24.09 | 200,900 | — | — | — | — | — |
| 2023-07-20 | $24.32 | $24.42 | $23.80 | $24.21 | 221,100 | — | — | — | — | — |
| 2023-07-19 | $24.49 | $24.94 | $24.35 | $24.64 | 220,200 | — | — | — | — | — |
| 2023-07-18 | $23.98 | $24.55 | $23.79 | $24.25 | 294,800 | — | — | — | — | — |
| 2023-07-17 | $24.57 | $24.72 | $23.74 | $23.90 | 304,800 | — | — | — | — | — |
| 2023-07-14 | $25.68 | $25.70 | $24.79 | $24.86 | 188,500 | — | — | — | — | — |
| 2023-07-13 | $25.82 | $25.84 | $25.40 | $25.71 | 200,500 | — | — | — | — | — |
| 2023-07-12 | $25.99 | $26.33 | $25.80 | $25.80 | 266,700 | — | — | — | — | — |
| 2023-07-11 | $25.18 | $25.54 | $24.95 | $25.52 | 245,900 | — | — | — | — | — |
| 2023-07-10 | $24.66 | $25.05 | $24.50 | $25.01 | 248,800 | — | — | — | — | — |
| 2023-07-07 | $24.55 | $25.26 | $24.55 | $24.76 | 394,000 | — | — | — | — | — |
| 2023-07-06 | $24.26 | $24.74 | $23.72 | $24.64 | 416,200 | — | — | — | — | — |
| 2023-07-05 | $24.17 | $25.10 | $23.70 | $24.72 | 535,100 | — | — | — | — | — |
| 2023-07-03 | $23.67 | $24.49 | $23.67 | $24.35 | 244,300 | — | — | — | — | — |
| 2023-06-30 | $23.98 | $23.98 | $23.19 | $23.73 | 485,800 | — | — | — | — | — |
| 2023-06-29 | $22.67 | $23.12 | $22.60 | $23.03 | 301,500 | — | — | — | $0.18 | — |
| 2023-06-28 | $22.84 | $23.11 | $22.58 | $22.88 | 315,500 | — | — | — | — | — |
| 2023-06-27 | $23.27 | $23.64 | $22.88 | $22.90 | 356,700 | — | — | — | — | — |
| 2023-06-26 | $22.41 | $23.40 | $22.41 | $23.11 | 468,100 | — | — | — | — | — |
| 2023-06-23 | $22.34 | $22.54 | $22.00 | $22.32 | 2,009,500 | — | — | — | — | — |
| 2023-06-22 | $23.21 | $23.21 | $22.39 | $22.60 | 520,300 | — | — | — | — | — |
| 2023-06-21 | $23.31 | $23.63 | $22.91 | $23.22 | 573,100 | — | — | — | — | — |
| 2023-06-20 | $23.72 | $23.85 | $23.04 | $23.58 | 603,400 | — | — | — | — | — |
| 2023-06-16 | $24.15 | $24.32 | $23.55 | $23.85 | 1,772,700 | — | — | — | — | — |
| 2023-06-15 | $23.60 | $23.97 | $23.12 | $23.96 | 578,000 | — | — | — | — | — |
| 2023-06-14 | $24.39 | $24.75 | $23.64 | $23.78 | 578,200 | — | — | — | — | — |
| 2023-06-13 | $25.34 | $25.65 | $24.28 | $24.30 | 711,600 | — | — | — | — | — |
| 2023-06-12 | $25.50 | $25.68 | $24.75 | $25.39 | 397,500 | — | — | — | — | — |
| 2023-06-09 | $25.95 | $26.16 | $25.26 | $25.47 | 312,900 | — | — | — | — | — |
| 2023-06-08 | $25.90 | $26.13 | $25.41 | $25.95 | 467,500 | — | — | — | — | — |
| 2023-06-07 | $25.35 | $26.21 | $25.21 | $26.19 | 357,700 | — | — | — | — | — |
| 2023-06-06 | $25.14 | $25.79 | $25.04 | $25.15 | 404,400 | — | — | — | — | — |
| 2023-06-05 | $26.35 | $26.40 | $24.60 | $25.01 | 609,000 | — | — | — | — | — |
| 2023-06-02 | $26.39 | $26.82 | $26.24 | $26.70 | 312,800 | — | — | — | — | — |
| 2023-06-01 | $26.00 | $26.54 | $25.51 | $25.97 | 293,900 | — | — | — | — | — |
| 2023-05-31 | $25.18 | $25.90 | $25.18 | $25.82 | 538,400 | — | — | — | — | — |
| 2023-05-30 | $24.75 | $25.45 | $24.69 | $25.11 | 250,000 | — | — | — | — | — |
| 2023-05-26 | $24.32 | $24.79 | $23.75 | $24.50 | 274,100 | — | — | — | — | — |
| 2023-05-25 | $24.72 | $24.93 | $23.55 | $24.05 | 403,500 | — | — | — | — | — |
| 2023-05-24 | $25.87 | $26.00 | $24.80 | $24.83 | 307,600 | — | — | — | — | — |
| 2023-05-23 | $26.50 | $27.00 | $26.07 | $26.08 | 299,200 | — | — | — | — | — |
| 2023-05-22 | $26.64 | $27.23 | $26.44 | $26.46 | 410,500 | — | — | — | — | — |
| 2023-05-19 | $27.34 | $27.41 | $26.81 | $26.86 | 369,300 | — | — | — | — | — |
| 2023-05-18 | $27.50 | $27.50 | $26.95 | $27.00 | 317,800 | — | — | — | — | — |
| 2023-05-17 | $27.87 | $27.96 | $26.70 | $27.56 | 341,100 | — | — | — | — | — |
| 2023-05-16 | $28.74 | $28.93 | $27.66 | $27.68 | 411,000 | — | — | — | — | — |
| 2023-05-15 | $28.56 | $29.11 | $28.40 | $28.76 | 359,800 | — | — | — | — | — |
| 2023-05-12 | $28.21 | $28.37 | $27.66 | $28.37 | 310,300 | — | — | — | — | — |
| 2023-05-11 | $27.48 | $28.18 | $27.27 | $28.10 | 319,300 | — | — | — | — | — |
| 2023-05-10 | $27.93 | $28.32 | $27.59 | $27.79 | 389,300 | — | — | — | — | — |
| 2023-05-09 | $27.64 | $27.81 | $26.90 | $27.40 | 308,600 | — | — | — | — | — |
| 2023-05-08 | $28.13 | $28.28 | $27.63 | $27.98 | 269,700 | — | — | — | — | — |
| 2023-05-05 | $27.69 | $28.30 | $27.49 | $28.04 | 417,700 | — | — | — | — | — |
| 2023-05-04 | $26.17 | $27.24 | $26.14 | $27.12 | 411,600 | — | — | — | — | — |
| 2023-05-03 | $26.85 | $27.20 | $26.35 | $26.41 | 326,300 | — | — | — | — | — |
| 2023-05-02 | $26.92 | $27.28 | $26.26 | $26.60 | 524,400 | — | — | — | — | — |
| 2023-05-01 | $27.40 | $27.89 | $26.49 | $26.82 | 533,300 | — | — | — | — | — |
| 2023-04-28 | $27.82 | $28.26 | $27.46 | $27.72 | 262,600 | — | — | — | — | — |
| 2023-04-27 | $27.63 | $28.20 | $27.10 | $27.84 | 311,800 | — | — | — | — | — |
| 2023-04-26 | $28.15 | $28.66 | $27.37 | $27.44 | 262,300 | — | — | — | — | — |
| 2023-04-25 | $29.00 | $29.44 | $28.15 | $28.18 | 297,000 | — | — | — | — | — |
| 2023-04-24 | $28.67 | $29.56 | $28.67 | $29.32 | 451,900 | — | — | — | — | — |
| 2023-04-21 | $28.70 | $28.99 | $28.44 | $28.84 | 355,400 | — | — | — | — | — |
| 2023-04-20 | $29.20 | $29.59 | $28.56 | $28.70 | 483,300 | — | — | — | — | — |
| 2023-04-19 | $28.68 | $30.00 | $28.66 | $29.46 | 515,600 | — | — | — | — | — |
| 2023-04-18 | $29.48 | $29.89 | $28.64 | $28.92 | 435,200 | — | — | — | — | — |
| 2023-04-17 | $28.49 | $29.89 | $28.28 | $29.47 | 428,600 | — | — | — | — | — |
| 2023-04-14 | $28.71 | $29.34 | $27.99 | $28.30 | 569,200 | — | — | — | — | — |
| 2023-04-13 | $28.76 | $29.34 | $28.55 | $28.65 | 454,000 | — | — | — | — | — |
| 2023-04-12 | $29.51 | $29.88 | $28.67 | $28.72 | 715,900 | — | — | — | — | — |
| 2023-04-11 | $29.80 | $29.91 | $29.14 | $29.18 | 755,600 | — | — | — | — | — |
| 2023-04-10 | $29.31 | $29.96 | $28.82 | $29.74 | 931,800 | — | — | — | — | — |
| 2023-04-06 | $28.12 | $29.56 | $27.98 | $29.56 | 766,900 | — | — | — | — | — |
| 2023-04-05 | $28.88 | $29.14 | $27.33 | $28.17 | 1,024,000 | — | — | — | — | — |
| 2023-04-04 | $28.60 | $30.29 | $28.60 | $29.20 | 846,800 | — | — | — | — | — |
| 2023-04-03 | $29.25 | $29.32 | $26.90 | $28.60 | 1,543,100 | — | — | — | — | — |
| 2023-03-31 | $28.28 | $30.20 | $28.02 | $29.37 | 1,664,300 | — | — | — | — | 1-for-6.25 |
| 2023-03-30 | $47.12 | $48.00 | $46.88 | $47.69 | 329,536 | — | — | — | — | — |
| 2023-03-29 | $46.00 | $47.06 | $45.38 | $46.75 | 317,712 | — | — | — | $1.11 | — |
| 2023-03-28 | $45.25 | $45.31 | $44.31 | $45.12 | 323,392 | — | — | — | — | — |
| 2023-03-27 | $46.19 | $46.69 | $45.19 | $45.31 | 180,640 | — | — | — | — | — |
| 2023-03-24 | $42.25 | $45.44 | $41.75 | $45.44 | 334,608 | — | — | — | — | — |
| 2023-03-23 | $42.75 | $43.88 | $42.44 | $42.81 | 282,864 | — | — | — | — | — |
| 2023-03-22 | $45.38 | $45.44 | $42.69 | $42.81 | 453,536 | — | — | — | — | — |
| 2023-03-21 | $46.06 | $46.81 | $45.31 | $45.50 | 199,600 | — | — | — | — | — |
| 2023-03-20 | $42.19 | $45.88 | $42.19 | $45.44 | 322,736 | — | — | — | — | — |
| 2023-03-17 | $43.19 | $43.69 | $41.69 | $42.12 | 578,432 | — | — | — | — | — |
| 2023-03-16 | $42.38 | $44.62 | $41.75 | $44.00 | 231,728 | — | — | — | — | — |
| 2023-03-15 | $41.19 | $43.31 | $40.94 | $43.19 | 301,312 | — | — | — | — | — |
| 2023-03-14 | $43.88 | $44.38 | $42.06 | $42.56 | 224,224 | — | — | — | — | — |
| 2023-03-13 | $42.12 | $42.94 | $41.06 | $42.12 | 436,432 | — | — | — | — | — |
| 2023-03-10 | $44.50 | $44.75 | $41.88 | $43.12 | 246,352 | — | — | — | — | — |
| 2023-03-09 | $45.81 | $46.31 | $44.56 | $44.62 | 215,248 | — | — | — | — | — |
| 2023-03-08 | $44.81 | $46.31 | $44.75 | $45.81 | 243,024 | — | — | — | — | — |
| 2023-03-07 | $45.69 | $46.00 | $43.88 | $44.62 | 240,384 | — | — | — | — | — |
| 2023-03-06 | $48.12 | $48.44 | $45.62 | $45.69 | 115,056 | — | — | — | — | — |
| 2023-03-03 | $47.06 | $48.62 | $46.81 | $48.19 | 244,768 | — | — | — | — | — |
| 2023-03-02 | $45.56 | $46.62 | $44.50 | $46.62 | 148,032 | — | — | — | — | — |
| 2023-03-01 | $48.12 | $48.19 | $45.81 | $46.00 | 137,184 | — | — | — | — | — |
| 2023-02-28 | $48.31 | $48.94 | $48.00 | $48.12 | 280,272 | — | — | — | — | — |
| 2023-02-27 | $49.19 | $49.62 | $48.06 | $48.12 | 122,016 | — | — | — | — | — |
| 2023-02-24 | $48.31 | $48.81 | $47.56 | $48.44 | 204,112 | — | — | — | — | — |
| 2023-02-23 | $49.00 | $49.88 | $48.00 | $49.31 | 133,456 | — | — | — | — | — |
| 2023-02-22 | $48.06 | $48.81 | $47.25 | $48.75 | 204,688 | — | — | — | — | — |
| 2023-02-21 | $52.44 | $52.94 | $47.75 | $47.75 | 266,656 | — | — | — | — | — |
| 2023-02-17 | $54.00 | $54.25 | $52.94 | $53.88 | 146,496 | — | — | — | — | — |
| 2023-02-16 | $54.06 | $54.19 | $53.06 | $53.88 | 149,024 | — | — | — | — | — |
| 2023-02-15 | $54.44 | $55.69 | $54.44 | $55.00 | 131,856 | — | — | — | — | — |
| 2023-02-14 | $55.06 | $56.06 | $53.94 | $55.50 | 163,728 | — | — | — | — | — |
| 2023-02-13 | $55.12 | $56.00 | $54.62 | $55.56 | 70,592 | — | — | — | — | — |
| 2023-02-10 | $55.00 | $55.31 | $54.06 | $55.00 | 104,416 | — | — | — | — | — |
| 2023-02-09 | $57.38 | $57.94 | $55.38 | $55.44 | 86,000 | — | — | — | — | — |
| 2023-02-08 | $58.12 | $58.25 | $56.38 | $56.62 | 69,648 | — | — | — | — | — |
| 2023-02-07 | $57.31 | $58.75 | $56.69 | $58.38 | 135,888 | — | — | — | — | — |
| 2023-02-06 | $58.69 | $59.12 | $57.00 | $57.94 | 101,664 | — | — | — | — | — |
| 2023-02-03 | $59.12 | $60.00 | $58.31 | $59.62 | 125,968 | — | — | — | — | — |
| 2023-02-02 | $59.88 | $60.94 | $59.06 | $60.25 | 127,504 | — | — | — | — | — |
| 2023-02-01 | $57.62 | $59.38 | $56.81 | $58.81 | 132,800 | — | — | — | — | — |
| 2023-01-31 | $54.56 | $58.00 | $54.56 | $58.00 | 163,776 | — | — | — | — | — |
| 2023-01-30 | $56.19 | $57.56 | $55.75 | $57.19 | 81,648 | — | — | — | — | — |
| 2023-01-27 | $56.25 | $57.69 | $56.06 | $56.94 | 88,368 | — | — | — | — | — |
| 2023-01-26 | $55.50 | $56.38 | $54.81 | $56.25 | 68,432 | — | — | — | — | — |
| 2023-01-25 | $54.50 | $55.62 | $53.75 | $55.31 | 104,352 | — | — | — | — | — |
| 2023-01-24 | $52.19 | $55.75 | $45.62 | $54.94 | 94,048 | — | — | — | — | — |
| 2023-01-23 | $54.38 | $55.12 | $53.62 | $54.44 | 63,504 | — | — | — | — | — |
| 2023-01-20 | $53.88 | $54.56 | $52.38 | $54.44 | 69,712 | — | — | — | — | — |
| 2023-01-19 | $53.12 | $54.19 | $53.06 | $53.62 | 56,176 | — | — | — | — | — |
| 2023-01-18 | $55.50 | $56.69 | $53.69 | $54.06 | 81,056 | — | — | — | — | — |
| 2023-01-17 | $53.50 | $55.62 | $53.50 | $55.25 | 70,288 | — | — | — | — | — |
| 2023-01-13 | $51.88 | $54.00 | $51.38 | $53.81 | 103,184 | — | — | — | — | — |
| 2023-01-12 | $53.00 | $53.06 | $51.81 | $52.94 | 89,056 | — | — | — | — | — |
| 2023-01-11 | $50.81 | $53.25 | $50.81 | $52.56 | 81,776 | — | — | — | — | — |
| 2023-01-10 | $50.94 | $51.25 | $49.31 | $50.62 | 88,128 | — | — | — | — | — |
| 2023-01-09 | $51.12 | $51.94 | $50.06 | $51.06 | 95,264 | — | — | — | — | — |
| 2023-01-06 | $49.31 | $50.88 | $47.88 | $50.69 | 111,440 | — | — | — | — | — |
| 2023-01-05 | $50.06 | $50.06 | $47.88 | $48.94 | 89,200 | — | — | — | — | — |
| 2023-01-04 | $49.38 | $51.31 | $49.12 | $50.50 | 177,568 | — | — | — | — | — |
| 2023-01-03 | $48.69 | $50.25 | $47.75 | $48.50 | 124,480 | — | — | — | — | — |
| 2022-12-30 | $47.56 | $48.56 | $46.75 | $47.69 | 147,600 | — | — | — | — | — |
| 2022-12-29 | $47.56 | $49.00 | $47.31 | $48.44 | 131,584 | — | — | — | — | — |
| 2022-12-28 | $46.81 | $48.50 | $46.81 | $47.06 | 122,816 | — | — | — | — | — |
| 2022-12-27 | $46.50 | $47.25 | $46.19 | $46.94 | 156,192 | — | — | — | — | — |
| 2022-12-23 | $47.56 | $48.19 | $47.00 | $47.69 | 126,112 | — | — | — | — | — |
| 2022-12-22 | $47.50 | $48.25 | $46.56 | $47.88 | 143,920 | — | — | — | — | — |
| 2022-12-21 | $49.00 | $49.62 | $47.75 | $48.19 | 156,576 | — | — | — | — | — |
| 2022-12-20 | $47.69 | $49.19 | $47.00 | $48.38 | 134,176 | — | — | — | — | — |
| 2022-12-19 | $47.75 | $49.44 | $46.69 | $47.62 | 143,136 | — | — | — | — | — |
| 2022-12-16 | $47.12 | $48.12 | $46.19 | $47.94 | 682,096 | — | — | — | — | — |
| 2022-12-15 | $46.94 | $48.75 | $46.62 | $48.19 | 140,832 | — | — | — | — | — |
| 2022-12-14 | $47.25 | $48.19 | $46.62 | $47.94 | 194,608 | — | — | — | — | — |
| 2022-12-13 | $49.81 | $50.94 | $47.19 | $47.62 | 204,208 | — | — | — | — | — |
| 2022-12-12 | $46.00 | $47.38 | $45.62 | $46.94 | 252,000 | — | — | — | — | — |
| 2022-12-09 | $45.44 | $47.19 | $44.00 | $46.25 | 204,000 | — | — | — | — | — |
| 2022-12-08 | $48.12 | $49.44 | $45.94 | $46.12 | 320,192 | — | — | — | — | — |
| 2022-12-07 | $47.50 | $49.00 | $47.06 | $47.94 | 98,336 | — | — | — | — | — |
| 2022-12-06 | $49.06 | $49.12 | $46.94 | $47.69 | 93,344 | — | — | — | — | — |
| 2022-12-05 | $49.75 | $51.25 | $49.00 | $49.19 | 101,328 | — | — | — | — | — |
| 2022-12-02 | $48.50 | $50.50 | $48.38 | $50.25 | 74,208 | — | — | — | — | — |
| 2022-12-01 | $50.06 | $53.00 | $49.00 | $49.75 | 153,120 | — | — | — | — | — |
| 2022-11-30 | $48.44 | $50.31 | $46.31 | $50.19 | 302,016 | — | — | — | — | 1.28-for-1 |
Close is split-adjusted to current shares, so the series stays continuous across the splits marked above — the source does not provide true nominal as-traded prices for names that have split. 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.