Star Holdings STHO
-52.7%vs Day 1Spinoff of Safehold Inc (SAFE) · Classic Spinoff · Spun Mar 31, 2023
Current Stats
Post-Spinoff Performance
| Timeline | |
| Spinoff date | March 31, 2023 |
| Days since spinoff | 1277 days · 1274 trading-day window |
| Structure | Classic Spinoff |
| §355(e) window closes statutory; a tax matters agreement may bar more, and for longer | March 31, 2025 |
| Parent | Safehold Inc (SAFE) |
| Day-1 reaction | |
| Day 1 open | $18.03 |
| Day 1 return (open→close) | -3.5% |
| Day 1 price (close) | $17.39 |
| Day 1 range | $16.95 – $19.50 +15.0% spread |
| Day 1 low held? | Breached after 3 sessions to -64.3% below |
| Price levels | |
| Post-spin low (closing) | $6.08 on May 23, 2025 · 784 days post-spin |
| Lowest traded | $6.05 on May 28, 2025 · 789 days post-spin |
| Current price (Sep 25, 2026) | $8.23 |
| Returns | |
| Return vs Day 1 (close) | -52.7% |
| — range by day 1 entry theoretical bounds | -57.8% to -51.4% |
| Return vs post-spin low | +35.4% |
| First-quarter return (≈90d) | -17.5% |
| 1-year return | -25.7% |
| 3-year return | -57.6% |
| Annualized return (CAGR) | -19.3% |
| Versus benchmarks | |
| S&P 500 over same window | +97.5% |
| Annualized excess vs S&P | -40.9% |
| Risk & recovery | |
| Max drawdown | -66.8% |
| Days to recover Day 1 | 6 days |
| Shares & ownership | |
| Shares outstanding Jun 30, 2026 | 12,081,333 |
| Diluted average shares the EPS denominator | 12,081,000 |
| Free float | 8,816,594 73% of shares outstanding |
| Held by institutions | 69% insiders 4.1% |
| Share count trend Jun 2025 → Jun 2026 | -9.1% net buyback |
| Volume & liquidity | |
| Traded per day 20-session median | $110K |
| Normal volume baseline | 56,200 shares · now 0.21x |
| Day 1 volume | 80.2x normal · first week 24.7x |
| Decay | half in 2 sessions · normal by 19 |
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 | $8.65 | $8.65 | $8.20 | $8.23 | 28,600 | 8,816,594 | 0.24% | $99M | — | — |
| 2026-09-24 | $8.77 | $8.81 | $8.51 | $8.58 | 24,200 | 8,816,594 | 0.20% | $104M | — | — |
| 2026-09-23 | $8.98 | $9.00 | $8.93 | $8.99 | 12,300 | 8,816,594 | 0.10% | $109M | — | — |
| 2026-09-22 | $9.09 | $9.09 | $9.00 | $9.05 | 3,100 | 8,816,594 | 0.03% | $109M | — | — |
| 2026-09-21 | $9.05 | $9.08 | $8.93 | $9.05 | 12,500 | 8,816,594 | 0.10% | $109M | — | — |
| 2026-09-18 | $9.22 | $9.32 | $9.06 | $9.08 | 38,900 | 8,816,594 | 0.32% | $110M | — | — |
| 2026-09-17 | $9.15 | $9.31 | $8.98 | $9.16 | 51,700 | 8,816,594 | 0.43% | $111M | — | — |
| 2026-09-16 | $9.06 | $9.41 | $9.06 | $9.25 | 17,300 | 8,816,594 | 0.14% | $112M | — | — |
| 2026-09-15 | $9.31 | $9.32 | $9.18 | $9.32 | 11,800 | 8,816,594 | 0.10% | $113M | — | — |
| 2026-09-14 | $9.30 | $9.38 | $9.08 | $9.32 | 11,400 | 8,816,594 | 0.09% | $113M | — | — |
| 2026-09-11 | $9.49 | $9.52 | $9.31 | $9.31 | 7,500 | 8,816,594 | 0.06% | $112M | — | — |
| 2026-09-10 | $9.44 | $9.53 | $9.44 | $9.53 | 28,100 | 8,816,594 | 0.23% | $115M | — | — |
| 2026-09-09 | $9.61 | $9.61 | $9.44 | $9.47 | 9,800 | 8,816,594 | 0.08% | $114M | — | — |
| 2026-09-08 | $9.94 | $9.94 | $9.50 | $9.51 | 9,900 | 8,816,594 | 0.08% | $115M | — | — |
| 2026-09-04 | $9.80 | $9.93 | $9.75 | $9.93 | 14,900 | 8,816,594 | 0.12% | $120M | — | — |
| 2026-09-03 | $9.67 | $9.90 | $9.61 | $9.73 | 4,600 | 8,816,594 | 0.04% | $118M | — | — |
| 2026-09-02 | $9.62 | $9.82 | $9.60 | $9.72 | 11,000 | 8,816,594 | 0.09% | $117M | — | — |
| 2026-09-01 | $9.66 | $9.89 | $9.60 | $9.62 | 11,000 | 8,816,594 | 0.09% | $116M | — | — |
| 2026-08-31 | $9.76 | $9.89 | $9.51 | $9.83 | 8,500 | 8,816,594 | 0.07% | $119M | — | — |
| 2026-08-28 | $9.85 | $9.90 | $9.77 | $9.85 | 31,800 | 8,816,594 | 0.26% | $119M | — | — |
| 2026-08-27 | $9.91 | $9.94 | $9.67 | $9.87 | 31,400 | 8,816,594 | 0.26% | $119M | — | — |
| 2026-08-26 | $9.45 | $9.75 | $9.45 | $9.70 | 9,200 | 8,816,594 | 0.08% | $117M | — | — |
| 2026-08-25 | $9.45 | $9.74 | $9.45 | $9.74 | 2,700 | 8,816,594 | 0.02% | $118M | — | — |
| 2026-08-24 | $9.62 | $9.75 | $9.62 | $9.74 | 11,400 | 8,816,594 | 0.09% | $118M | — | — |
| 2026-08-21 | $9.76 | $9.86 | $9.53 | $9.79 | 20,100 | 8,816,594 | 0.17% | $118M | — | — |
| 2026-08-20 | $9.44 | $9.77 | $9.40 | $9.77 | 13,100 | 8,816,594 | 0.11% | $118M | — | — |
| 2026-08-19 | $9.36 | $9.57 | $9.20 | $9.39 | 23,100 | 8,816,594 | 0.19% | $113M | — | — |
| 2026-08-18 | $9.10 | $9.45 | $9.00 | $9.44 | 12,800 | 8,816,594 | 0.11% | $114M | — | — |
| 2026-08-17 | $9.70 | $9.72 | $9.33 | $9.37 | 11,900 | 8,816,594 | 0.10% | $113M | — | — |
| 2026-08-14 | $9.75 | $9.82 | $9.60 | $9.80 | 20,900 | 8,816,594 | 0.17% | $118M | — | — |
| 2026-08-13 | $9.73 | $9.83 | $9.66 | $9.71 | 24,400 | — | 0.20% | $117M | — | — |
| 2026-08-12 | $9.49 | $9.77 | $9.49 | $9.69 | 14,500 | — | 0.12% | $117M | — | — |
| 2026-08-11 | $9.44 | $9.59 | $9.44 | $9.49 | 8,400 | — | 0.07% | $115M | — | — |
| 2026-08-10 | $9.53 | $9.53 | $9.44 | $9.44 | 5,800 | — | 0.05% | $114M | — | — |
| 2026-08-07 | $9.60 | $9.78 | $9.35 | $9.64 | 12,300 | — | 0.10% | $116M | — | — |
| 2026-08-06 | $9.37 | $9.72 | $9.12 | $9.48 | 71,600 | — | 0.59% | $115M | — | — |
| 2026-08-05 | $9.30 | $9.38 | $9.30 | $9.38 | 8,300 | — | 0.07% | $113M | — | — |
| 2026-08-04 | $9.40 | $9.40 | $9.19 | $9.19 | 29,600 | — | 0.25% | $111M | — | — |
| 2026-08-03 | $9.37 | $9.39 | $9.18 | $9.24 | 8,800 | — | 0.07% | $112M | — | — |
| 2026-07-31 | $9.35 | $9.45 | $9.12 | $9.37 | 15,700 | — | 0.13% | $113M | — | — |
| 2026-07-30 | $9.26 | $9.32 | $9.23 | $9.32 | 2,800 | — | 0.02% | $113M | — | — |
| 2026-07-29 | $9.40 | $9.43 | $9.13 | $9.30 | 5,900 | — | 0.05% | $112M | — | — |
| 2026-07-28 | $9.22 | $9.41 | $9.22 | $9.40 | 4,900 | — | 0.04% | $114M | — | — |
| 2026-07-27 | $9.27 | $9.46 | $9.25 | $9.28 | 5,900 | — | 0.05% | $112M | — | — |
| 2026-07-24 | $9.26 | $9.49 | $9.12 | $9.27 | 18,200 | — | 0.15% | $112M | — | — |
| 2026-07-23 | $9.31 | $9.31 | $9.17 | $9.17 | 5,400 | — | 0.04% | $111M | — | — |
| 2026-07-22 | $9.32 | $9.54 | $9.31 | $9.33 | 3,300 | — | 0.03% | $113M | — | — |
| 2026-07-21 | $9.37 | $9.53 | $9.37 | $9.38 | 6,900 | — | 0.06% | $113M | — | — |
| 2026-07-20 | $9.37 | $9.49 | $9.31 | $9.40 | 26,100 | — | 0.22% | $114M | — | — |
| 2026-07-17 | $9.37 | $9.50 | $9.31 | $9.41 | 21,100 | — | 0.17% | $114M | — | — |
| 2026-07-16 | $9.28 | $9.68 | $9.18 | $9.44 | 32,000 | — | 0.26% | $114M | — | — |
| 2026-07-15 | $9.05 | $9.26 | $9.05 | $9.18 | 10,800 | — | 0.09% | $111M | — | — |
| 2026-07-14 | $9.20 | $9.20 | $8.92 | $9.09 | 22,100 | — | 0.18% | $110M | — | — |
| 2026-07-13 | $9.03 | $9.18 | $9.03 | $9.14 | 4,800 | — | 0.04% | $110M | — | — |
| 2026-07-10 | $9.03 | $9.10 | $8.93 | $9.06 | 15,500 | — | 0.13% | $109M | — | — |
| 2026-07-09 | $8.92 | $9.07 | $8.92 | $9.02 | 4,800 | — | 0.04% | $109M | — | — |
| 2026-07-08 | $8.98 | $9.13 | $8.70 | $8.91 | 15,600 | — | 0.13% | $108M | — | — |
| 2026-07-07 | $9.13 | $9.23 | $9.05 | $9.07 | 4,800 | — | 0.04% | $110M | — | — |
| 2026-07-06 | $9.16 | $9.28 | $9.11 | $9.17 | 8,600 | — | 0.07% | $111M | — | — |
| 2026-07-02 | $9.15 | $9.23 | $9.07 | $9.23 | 2,900 | — | 0.02% | $112M | — | — |
| 2026-07-01 | $9.05 | $9.29 | $9.05 | $9.12 | 12,200 | — | 0.10% | $110M | — | — |
| 2026-06-30 | $8.99 | $9.15 | $8.99 | $9.13 | 11,100 | — | 0.09% | $110M | — | — |
| 2026-06-29 | $9.13 | $9.14 | $9.04 | $9.04 | 12,600 | — | 0.10% | $109M | — | — |
| 2026-06-26 | $8.96 | $9.18 | $8.80 | $9.18 | 49,800 | — | 0.41% | $111M | — | — |
| 2026-06-25 | $8.97 | $9.04 | $8.90 | $9.00 | 7,800 | — | 0.06% | $109M | — | — |
| 2026-06-24 | $8.87 | $9.02 | $8.80 | $9.00 | 10,500 | — | 0.09% | $109M | — | — |
| 2026-06-23 | $8.82 | $8.95 | $8.82 | $8.91 | 3,400 | — | 0.03% | $108M | — | — |
| 2026-06-22 | $8.95 | $8.95 | $8.78 | $8.81 | 19,500 | — | 0.16% | $106M | — | — |
| 2026-06-18 | $8.97 | $9.01 | $8.90 | $8.97 | 25,400 | — | 0.21% | $108M | — | — |
| 2026-06-17 | $9.08 | $9.15 | $8.76 | $8.89 | 54,800 | — | 0.45% | $107M | — | — |
| 2026-06-16 | $9.13 | $9.17 | $9.10 | $9.10 | 10,900 | — | 0.09% | $110M | — | — |
| 2026-06-15 | $9.24 | $9.24 | $9.07 | $9.12 | 9,000 | — | 0.07% | $110M | — | — |
| 2026-06-12 | $9.22 | $9.22 | $9.11 | $9.22 | 15,300 | — | 0.13% | $111M | — | — |
| 2026-06-11 | $9.08 | $9.15 | $8.99 | $9.13 | 24,500 | — | 0.20% | $110M | — | — |
| 2026-06-10 | $9.10 | $9.10 | $8.95 | $8.97 | 6,400 | — | 0.05% | $108M | — | — |
| 2026-06-09 | $9.07 | $9.20 | $8.99 | $9.07 | 7,800 | — | 0.06% | $110M | — | — |
| 2026-06-08 | $9.09 | $9.13 | $8.86 | $8.91 | 22,500 | — | 0.19% | $108M | — | — |
| 2026-06-05 | $8.98 | $9.10 | $8.66 | $9.01 | 24,200 | — | 0.20% | $109M | — | — |
| 2026-06-04 | $8.95 | $9.02 | $8.82 | $9.00 | 13,900 | — | 0.12% | $109M | — | — |
| 2026-06-03 | $8.88 | $8.88 | $8.76 | $8.87 | 3,600 | — | 0.03% | $107M | — | — |
| 2026-06-02 | $8.95 | $8.95 | $8.70 | $8.87 | 16,900 | — | 0.14% | $107M | — | — |
| 2026-06-01 | $8.89 | $8.90 | $8.69 | $8.88 | 19,200 | — | 0.16% | $107M | — | — |
| 2026-05-29 | $8.88 | $8.92 | $8.72 | $8.88 | 13,700 | — | 0.11% | $107M | — | — |
| 2026-05-28 | $8.81 | $8.91 | $8.80 | $8.85 | 7,300 | — | 0.06% | $107M | — | — |
| 2026-05-27 | $8.81 | $8.95 | $8.72 | $8.81 | 17,900 | — | 0.15% | $106M | — | — |
| 2026-05-26 | $8.69 | $8.80 | $8.51 | $8.76 | 5,900 | — | 0.05% | $106M | — | — |
| 2026-05-22 | $8.55 | $8.70 | $8.55 | $8.61 | 8,300 | — | 0.07% | $104M | — | — |
| 2026-05-21 | $8.52 | $8.63 | $8.50 | $8.55 | 14,300 | — | 0.12% | $103M | — | — |
| 2026-05-20 | $8.58 | $8.67 | $8.50 | $8.55 | 7,100 | — | 0.06% | $103M | — | — |
| 2026-05-19 | $8.50 | $8.65 | $8.48 | $8.50 | 9,500 | — | 0.08% | $103M | — | — |
| 2026-05-18 | $8.50 | $8.53 | $8.44 | $8.48 | 9,100 | — | 0.08% | $102M | — | — |
| 2026-05-15 | $8.45 | $8.53 | $8.38 | $8.38 | 7,300 | — | 0.06% | $101M | — | — |
| 2026-05-14 | $8.79 | $8.79 | $8.56 | $8.56 | 7,600 | — | 0.06% | $103M | — | — |
| 2026-05-13 | $8.82 | $8.82 | $8.64 | $8.64 | 28,800 | — | 0.24% | $104M | — | — |
| 2026-05-12 | $8.65 | $8.92 | $8.65 | $8.67 | 10,800 | — | 0.09% | $105M | — | — |
| 2026-05-11 | $8.65 | $8.85 | $8.64 | $8.75 | 14,000 | — | 0.12% | $106M | — | — |
| 2026-05-08 | $8.98 | $8.98 | $8.65 | $8.73 | 16,400 | — | 0.14% | $105M | — | — |
| 2026-05-07 | $8.94 | $9.01 | $8.73 | $8.84 | 12,900 | — | 0.11% | $107M | — | — |
| 2026-05-06 | $8.80 | $8.92 | $8.64 | $8.81 | 22,800 | — | 0.19% | $106M | — | — |
| 2026-05-05 | $8.35 | $8.60 | $8.35 | $8.57 | 32,500 | — | 0.27% | $104M | — | — |
| 2026-05-04 | $8.44 | $8.49 | $8.24 | $8.24 | 17,900 | — | 0.15% | $100M | — | — |
| 2026-05-01 | $8.50 | $8.50 | $8.35 | $8.44 | 19,600 | — | 0.16% | $102M | — | — |
| 2026-04-30 | $8.25 | $8.57 | $8.25 | $8.57 | 10,800 | — | 0.09% | $104M | — | — |
| 2026-04-29 | $8.34 | $8.34 | $8.27 | $8.31 | 7,500 | — | 0.06% | $100M | — | — |
| 2026-04-28 | $8.39 | $8.43 | $8.35 | $8.42 | 4,800 | — | 0.04% | $102M | — | — |
| 2026-04-27 | $8.30 | $8.46 | $8.30 | $8.39 | 14,100 | — | 0.12% | $101M | — | — |
| 2026-04-24 | $8.25 | $8.41 | $8.18 | $8.30 | 28,400 | — | 0.24% | $100M | — | — |
| 2026-04-23 | $8.13 | $8.40 | $8.13 | $8.34 | 9,700 | — | 0.08% | $101M | — | — |
| 2026-04-22 | $8.43 | $8.45 | $8.18 | $8.23 | 15,800 | — | 0.13% | $99M | — | — |
| 2026-04-21 | $8.40 | $8.53 | $8.38 | $8.41 | 14,800 | — | 0.12% | $102M | — | — |
| 2026-04-20 | $8.53 | $8.56 | $8.36 | $8.40 | 17,200 | — | 0.14% | $101M | — | — |
| 2026-04-17 | $8.37 | $8.59 | $8.37 | $8.53 | 10,000 | — | 0.08% | $103M | — | — |
| 2026-04-16 | $8.46 | $8.46 | $8.27 | $8.27 | 11,700 | — | 0.10% | $100M | — | — |
| 2026-04-15 | $8.42 | $8.61 | $8.42 | $8.50 | 64,900 | — | 0.54% | $103M | — | — |
| 2026-04-14 | $8.24 | $8.42 | $8.17 | $8.42 | 46,200 | — | 0.38% | $102M | — | — |
| 2026-04-13 | $8.20 | $8.29 | $8.13 | $8.26 | 41,600 | — | 0.34% | $100M | — | — |
| 2026-04-10 | $8.29 | $8.36 | $8.28 | $8.31 | 8,600 | — | 0.07% | $100M | — | — |
| 2026-04-09 | $8.01 | $8.32 | $8.00 | $8.22 | 32,300 | — | 0.27% | $99M | — | — |
| 2026-04-08 | $8.20 | $8.33 | $8.06 | $8.09 | 34,400 | — | 0.28% | $98M | — | — |
| 2026-04-07 | $7.74 | $8.16 | $7.74 | $7.98 | 19,900 | — | 0.16% | $96M | — | — |
| 2026-04-06 | $8.10 | $8.13 | $8.02 | $8.06 | 14,400 | — | 0.12% | $97M | — | — |
| 2026-04-02 | $7.54 | $8.19 | $7.51 | $8.10 | 82,600 | — | 0.68% | $98M | — | — |
| 2026-04-01 | $7.71 | $7.76 | $7.51 | $7.54 | 15,300 | — | 0.13% | $91M | — | — |
| 2026-03-31 | $7.41 | $7.66 | $7.32 | $7.57 | 35,100 | — | 0.29% | $91M | — | — |
| 2026-03-30 | $7.43 | $7.57 | $7.35 | $7.37 | 18,100 | — | 0.15% | $91M | — | — |
| 2026-03-27 | $7.54 | $7.74 | $7.33 | $7.35 | 39,400 | — | 0.32% | $91M | — | — |
| 2026-03-26 | $7.59 | $7.85 | $7.59 | $7.66 | 15,900 | — | 0.13% | $94M | — | — |
| 2026-03-25 | $7.97 | $7.97 | $7.72 | $7.72 | 12,800 | — | 0.10% | $95M | — | — |
| 2026-03-24 | $7.83 | $8.08 | $7.82 | $7.84 | 41,400 | — | 0.34% | $97M | — | — |
| 2026-03-23 | $7.83 | $8.04 | $7.77 | $7.97 | 16,300 | — | 0.13% | $98M | — | — |
| 2026-03-20 | $7.98 | $8.07 | $7.61 | $7.76 | 81,300 | — | 0.66% | $96M | — | — |
| 2026-03-19 | $7.98 | $8.17 | $7.95 | $8.11 | 22,000 | — | 0.18% | $100M | — | — |
| 2026-03-18 | $8.17 | $8.19 | $8.12 | $8.12 | 20,000 | — | 0.16% | $100M | — | — |
| 2026-03-17 | $8.09 | $8.25 | $8.09 | $8.20 | 21,300 | — | 0.17% | $101M | — | — |
| 2026-03-16 | $8.05 | $8.22 | $8.05 | $8.06 | 10,000 | — | 0.08% | $99M | — | — |
| 2026-03-13 | $8.05 | $8.06 | $7.88 | $7.98 | 20,400 | — | 0.17% | $98M | — | — |
| 2026-03-12 | $8.07 | $8.09 | $7.94 | $8.00 | 13,700 | — | 0.11% | $99M | — | — |
| 2026-03-11 | $8.03 | $8.16 | $7.88 | $8.11 | 16,600 | — | 0.13% | $100M | — | — |
| 2026-03-10 | $8.02 | $8.15 | $7.90 | $7.98 | 20,500 | — | 0.17% | $98M | — | — |
| 2026-03-09 | $8.32 | $8.32 | $8.03 | $8.03 | 44,100 | — | 0.36% | $99M | — | — |
| 2026-03-06 | $8.41 | $8.57 | $8.27 | $8.36 | 26,700 | — | 0.22% | $103M | — | — |
| 2026-03-05 | $8.70 | $8.74 | $8.52 | $8.61 | 19,300 | — | 0.16% | $106M | — | — |
| 2026-03-04 | $8.60 | $8.83 | $8.56 | $8.69 | 95,500 | — | 0.78% | $107M | — | — |
| 2026-03-03 | $8.68 | $8.68 | $8.36 | $8.56 | 24,900 | — | 0.20% | $105M | — | — |
| 2026-03-02 | $8.86 | $8.96 | $8.75 | $8.86 | 24,700 | — | 0.20% | $109M | — | — |
| 2026-02-27 | $8.79 | $9.03 | $8.73 | $9.02 | 29,000 | — | 0.24% | $111M | — | — |
| 2026-02-26 | $8.84 | $8.95 | $8.71 | $8.91 | 13,400 | — | 0.11% | $110M | — | — |
| 2026-02-25 | $8.71 | $8.82 | $8.59 | $8.75 | 33,400 | — | 0.27% | $108M | — | — |
| 2026-02-24 | $8.65 | $8.71 | $8.59 | $8.65 | 24,800 | — | 0.20% | $107M | — | — |
| 2026-02-23 | $8.62 | $8.85 | $8.62 | $8.69 | 36,600 | — | 0.30% | $107M | — | — |
| 2026-02-20 | $8.40 | $8.71 | $8.35 | $8.66 | 52,800 | — | 0.43% | $107M | — | — |
| 2026-02-19 | $8.40 | $8.52 | $8.14 | $8.38 | 34,300 | — | 0.28% | $103M | — | — |
| 2026-02-18 | $8.26 | $8.50 | $8.17 | $8.39 | 69,400 | — | 0.56% | $103M | — | — |
| 2026-02-17 | $8.04 | $8.32 | $8.03 | $8.29 | 32,700 | — | 0.27% | $102M | — | — |
| 2026-02-13 | $7.83 | $8.22 | $7.80 | $8.12 | 28,400 | — | 0.23% | $100M | — | — |
| 2026-02-12 | $8.05 | $8.14 | $7.76 | $7.84 | 21,400 | — | 0.17% | $97M | — | — |
| 2026-02-11 | $8.10 | $8.13 | $7.97 | $8.01 | 23,500 | — | 0.19% | $99M | — | — |
| 2026-02-10 | $7.99 | $8.06 | $7.89 | $8.04 | 82,700 | — | 0.67% | $99M | — | — |
| 2026-02-09 | $7.92 | $8.04 | $7.79 | $7.99 | 33,100 | — | 0.27% | $98M | — | — |
| 2026-02-06 | $8.06 | $8.06 | $7.89 | $7.93 | 17,200 | — | 0.14% | $98M | — | — |
| 2026-02-05 | $8.12 | $8.15 | $7.86 | $7.89 | 27,000 | — | 0.22% | $97M | — | — |
| 2026-02-04 | $7.74 | $8.05 | $7.74 | $8.02 | 41,100 | — | 0.33% | $99M | — | — |
| 2026-02-03 | $7.70 | $7.83 | $7.53 | $7.79 | 67,300 | — | 0.55% | $96M | — | — |
| 2026-02-02 | $7.81 | $7.86 | $7.62 | $7.69 | 102,400 | — | 0.83% | $95M | — | — |
| 2026-01-30 | $7.80 | $7.93 | $7.69 | $7.82 | 92,900 | — | 0.75% | $96M | — | — |
| 2026-01-29 | $7.68 | $7.96 | $7.68 | $7.93 | 38,700 | — | 0.31% | $98M | — | — |
| 2026-01-28 | $8.17 | $8.27 | $7.65 | $7.72 | 75,700 | — | 0.61% | $95M | — | — |
| 2026-01-27 | $8.15 | $8.22 | $7.90 | $7.94 | 103,000 | — | 0.84% | $98M | — | — |
| 2026-01-26 | $8.20 | $8.28 | $7.97 | $8.05 | 64,000 | — | 0.52% | $99M | — | — |
| 2026-01-23 | $8.70 | $8.96 | $8.17 | $8.21 | 98,300 | — | 0.80% | $101M | — | — |
| 2026-01-22 | $9.01 | $9.10 | $8.95 | $8.96 | 45,700 | — | 0.37% | $110M | — | — |
| 2026-01-21 | $8.87 | $9.01 | $8.87 | $8.97 | 47,500 | — | 0.39% | $110M | — | — |
| 2026-01-20 | $8.80 | $8.94 | $8.69 | $8.83 | 23,400 | — | 0.19% | $109M | — | — |
| 2026-01-16 | $8.94 | $9.04 | $8.90 | $8.94 | 42,400 | — | 0.34% | $110M | — | — |
| 2026-01-15 | $9.05 | $9.22 | $8.99 | $9.12 | 69,200 | — | 0.56% | $112M | — | — |
| 2026-01-14 | $8.78 | $9.06 | $8.78 | $8.98 | 44,900 | — | 0.36% | $111M | — | — |
| 2026-01-13 | $8.71 | $8.83 | $8.56 | $8.79 | 32,700 | — | 0.27% | $108M | — | — |
| 2026-01-12 | $8.40 | $8.93 | $8.40 | $8.82 | 84,100 | — | 0.68% | $109M | — | — |
| 2026-01-09 | $8.16 | $8.52 | $8.16 | $8.45 | 99,800 | — | 0.81% | $104M | — | — |
| 2026-01-08 | $7.93 | $8.31 | $7.93 | $8.19 | 50,400 | — | 0.41% | $101M | — | — |
| 2026-01-07 | $8.26 | $8.32 | $8.14 | $8.16 | 55,600 | — | 0.45% | $101M | — | — |
| 2026-01-06 | $8.14 | $8.32 | $8.10 | $8.26 | 71,000 | — | 0.58% | $102M | — | — |
| 2026-01-05 | $8.10 | $8.23 | $8.08 | $8.16 | 45,600 | — | 0.37% | $101M | — | — |
| 2026-01-02 | $8.23 | $8.24 | $8.07 | $8.12 | 25,300 | — | 0.21% | $100M | — | — |
| 2025-12-31 | $8.08 | $8.26 | $8.01 | $8.23 | 62,900 | — | 0.51% | $101M | — | — |
| 2025-12-30 | $8.09 | $8.33 | $8.09 | $8.16 | 96,300 | — | 0.75% | $105M | — | — |
| 2025-12-29 | $7.86 | $8.10 | $7.79 | $8.02 | 56,500 | — | 0.44% | $103M | — | — |
| 2025-12-26 | $7.50 | $7.87 | $7.50 | $7.87 | 74,100 | — | 0.57% | $101M | — | — |
| 2025-12-24 | $7.34 | $7.72 | $7.33 | $7.55 | 40,100 | — | 0.31% | $97M | — | — |
| 2025-12-23 | $7.65 | $7.68 | $7.39 | $7.41 | 46,200 | — | 0.36% | $96M | — | — |
| 2025-12-22 | $7.72 | $7.84 | $7.61 | $7.61 | 59,300 | — | 0.46% | $98M | — | — |
| 2025-12-19 | $7.80 | $7.80 | $7.65 | $7.70 | 68,500 | — | 0.53% | $99M | — | — |
| 2025-12-18 | $7.57 | $7.90 | $7.56 | $7.79 | 154,700 | — | 1.20% | $100M | — | — |
| 2025-12-17 | $7.53 | $7.57 | $7.39 | $7.45 | 40,500 | — | 0.31% | $96M | — | — |
| 2025-12-16 | $7.59 | $7.64 | $7.47 | $7.48 | 32,700 | — | 0.25% | $96M | — | — |
| 2025-12-15 | $7.65 | $7.77 | $7.51 | $7.54 | 35,800 | — | 0.28% | $97M | — | — |
| 2025-12-12 | $7.60 | $7.72 | $7.58 | $7.65 | 69,400 | — | 0.54% | $99M | — | — |
| 2025-12-11 | $7.72 | $7.77 | $7.60 | $7.60 | 42,300 | — | 0.33% | $98M | — | — |
| 2025-12-10 | $7.63 | $7.75 | $7.55 | $7.65 | 77,900 | — | 0.60% | $99M | — | — |
| 2025-12-09 | $7.64 | $7.88 | $7.56 | $7.56 | 37,000 | — | 0.29% | $98M | — | — |
| 2025-12-08 | $7.59 | $7.74 | $7.59 | $7.64 | 43,900 | — | 0.34% | $99M | — | — |
| 2025-12-05 | $7.64 | $7.90 | $7.63 | $7.63 | 47,500 | — | 0.37% | $98M | — | — |
| 2025-12-04 | $7.82 | $7.90 | $7.67 | $7.75 | 57,300 | — | 0.44% | $100M | — | — |
| 2025-12-03 | $7.88 | $8.01 | $7.82 | $7.88 | 33,500 | — | 0.26% | $102M | — | — |
| 2025-12-02 | $7.91 | $7.91 | $7.76 | $7.82 | 28,100 | — | 0.22% | $101M | — | — |
| 2025-12-01 | $7.94 | $7.99 | $7.76 | $7.83 | 30,500 | — | 0.24% | $101M | — | — |
| 2025-11-28 | $7.89 | $8.09 | $7.89 | $8.00 | 19,100 | — | 0.15% | $103M | — | — |
| 2025-11-26 | $7.92 | $8.01 | $7.82 | $7.87 | 41,300 | — | 0.32% | $101M | — | — |
| 2025-11-25 | $7.62 | $7.87 | $7.62 | $7.69 | 86,100 | — | 0.67% | $99M | — | — |
| 2025-11-24 | $7.57 | $7.68 | $7.50 | $7.65 | 87,400 | — | 0.68% | $99M | — | — |
| 2025-11-21 | $7.43 | $7.65 | $7.39 | $7.54 | 65,400 | — | 0.51% | $97M | — | — |
| 2025-11-20 | $7.35 | $7.67 | $7.24 | $7.26 | 45,800 | — | 0.36% | $94M | — | — |
| 2025-11-19 | $7.38 | $7.53 | $7.37 | $7.39 | 26,400 | — | 0.20% | $95M | — | — |
| 2025-11-18 | $7.26 | $7.57 | $7.26 | $7.49 | 48,900 | — | 0.38% | $97M | — | — |
| 2025-11-17 | $7.38 | $7.66 | $7.38 | $7.38 | 38,900 | — | 0.30% | $95M | — | — |
| 2025-11-14 | $7.51 | $7.78 | $7.37 | $7.38 | 57,700 | — | 0.45% | $95M | — | — |
| 2025-11-13 | $7.71 | $7.84 | $7.64 | $7.67 | 42,100 | — | 0.33% | $99M | — | — |
| 2025-11-12 | $7.65 | $7.98 | $7.65 | $7.77 | 50,000 | — | 0.39% | $100M | — | — |
| 2025-11-11 | $7.45 | $7.75 | $7.45 | $7.71 | 64,300 | — | 0.50% | $99M | — | — |
| 2025-11-10 | $7.21 | $7.64 | $7.21 | $7.42 | 58,300 | — | 0.45% | $96M | — | — |
| 2025-11-07 | $7.25 | $7.34 | $7.16 | $7.21 | 76,000 | — | 0.59% | $93M | — | — |
| 2025-11-06 | $7.39 | $7.55 | $7.01 | $7.01 | 61,800 | — | 0.48% | $90M | — | — |
| 2025-11-05 | $7.27 | $7.62 | $7.27 | $7.37 | 23,200 | — | 0.18% | $95M | — | — |
| 2025-11-04 | $7.32 | $7.53 | $7.28 | $7.28 | 26,400 | — | 0.20% | $94M | — | — |
| 2025-11-03 | $7.29 | $7.41 | $7.28 | $7.40 | 29,400 | — | 0.23% | $95M | — | — |
| 2025-10-31 | $7.35 | $7.45 | $7.32 | $7.32 | 24,400 | — | 0.19% | $94M | — | — |
| 2025-10-30 | $7.40 | $7.60 | $7.34 | $7.37 | 25,000 | — | 0.19% | $95M | — | — |
| 2025-10-29 | $7.56 | $8.00 | $7.42 | $7.46 | 35,400 | — | 0.27% | $96M | — | — |
| 2025-10-28 | $7.65 | $7.76 | $7.61 | $7.61 | 17,700 | — | 0.14% | $98M | — | — |
| 2025-10-27 | $7.97 | $8.05 | $7.81 | $7.81 | 28,200 | — | 0.22% | $101M | — | — |
| 2025-10-24 | $8.21 | $8.21 | $7.84 | $7.97 | 31,400 | — | 0.24% | $103M | — | — |
| 2025-10-23 | $7.53 | $7.88 | $7.53 | $7.83 | 50,200 | — | 0.39% | $101M | — | — |
| 2025-10-22 | $7.66 | $7.78 | $7.59 | $7.70 | 50,500 | — | 0.39% | $99M | — | — |
| 2025-10-21 | $7.54 | $7.68 | $7.47 | $7.56 | 59,600 | — | 0.46% | $98M | — | — |
| 2025-10-20 | $7.50 | $7.67 | $7.45 | $7.53 | 34,700 | — | 0.27% | $97M | — | — |
| 2025-10-17 | $7.53 | $7.64 | $7.43 | $7.44 | 60,100 | — | 0.47% | $96M | — | — |
| 2025-10-16 | $7.56 | $7.68 | $7.44 | $7.53 | 27,400 | — | 0.21% | $97M | — | — |
| 2025-10-15 | $7.60 | $7.74 | $7.60 | $7.62 | 45,000 | — | 0.35% | $98M | — | — |
| 2025-10-14 | $7.38 | $8.00 | $7.38 | $7.65 | 35,600 | — | 0.28% | $99M | — | — |
| 2025-10-13 | $7.45 | $7.64 | $7.45 | $7.51 | 27,100 | — | 0.21% | $97M | — | — |
| 2025-10-10 | $7.67 | $7.72 | $7.48 | $7.49 | 36,600 | — | 0.28% | $97M | — | — |
| 2025-10-09 | $7.87 | $8.48 | $7.32 | $7.74 | 122,000 | — | 0.95% | $100M | — | — |
| 2025-10-08 | $7.94 | $8.11 | $7.82 | $7.89 | 43,800 | — | 0.34% | $102M | — | — |
| 2025-10-07 | $8.02 | $8.39 | $7.94 | $7.99 | 37,500 | — | 0.29% | $103M | — | — |
| 2025-10-06 | $8.16 | $8.36 | $8.05 | $8.08 | 30,700 | — | 0.24% | $104M | — | — |
| 2025-10-03 | $8.23 | $8.39 | $8.04 | $8.17 | 19,800 | — | 0.15% | $105M | — | — |
| 2025-10-02 | $8.19 | $8.25 | $8.01 | $8.18 | 21,700 | — | 0.17% | $105M | — | — |
| 2025-10-01 | $8.12 | $8.48 | $8.02 | $8.26 | 31,200 | — | 0.24% | $107M | — | — |
| 2025-09-30 | $8.26 | $8.28 | $7.84 | $8.23 | 37,500 | — | 0.29% | $106M | — | — |
| 2025-09-29 | $8.40 | $8.40 | $8.18 | $8.28 | 35,800 | — | 0.27% | $110M | — | — |
| 2025-09-26 | $8.51 | $8.52 | $8.41 | $8.48 | 31,800 | — | 0.24% | $113M | — | — |
| 2025-09-25 | $8.50 | $8.63 | $8.42 | $8.56 | 43,000 | — | 0.32% | $114M | — | — |
| 2025-09-24 | $8.52 | $8.71 | $8.52 | $8.61 | 37,800 | — | 0.28% | $114M | — | — |
| 2025-09-23 | $8.48 | $8.60 | $8.48 | $8.58 | 46,300 | — | 0.35% | $114M | — | — |
| 2025-09-22 | $8.29 | $8.38 | $8.28 | $8.37 | 33,200 | — | 0.25% | $111M | — | — |
| 2025-09-19 | $8.83 | $8.83 | $8.27 | $8.31 | 188,500 | — | 1.42% | $110M | — | — |
| 2025-09-18 | $8.82 | $8.96 | $8.81 | $8.89 | 28,300 | — | 0.21% | $118M | — | — |
| 2025-09-17 | $9.08 | $9.25 | $8.75 | $8.78 | 62,400 | — | 0.47% | $117M | — | — |
| 2025-09-16 | $8.81 | $9.09 | $8.81 | $9.02 | 41,300 | — | 0.31% | $120M | — | — |
| 2025-09-15 | $8.82 | $8.97 | $8.82 | $8.88 | 28,800 | — | 0.22% | $118M | — | — |
| 2025-09-12 | $8.93 | $9.02 | $8.85 | $8.85 | 40,000 | — | 0.30% | $118M | — | — |
| 2025-09-11 | $8.71 | $9.09 | $8.71 | $8.93 | 39,500 | — | 0.30% | $119M | — | — |
| 2025-09-10 | $8.81 | $8.89 | $8.76 | $8.76 | 19,100 | — | 0.14% | $116M | — | — |
| 2025-09-09 | $8.70 | $8.85 | $8.68 | $8.81 | 29,000 | — | 0.22% | $117M | — | — |
| 2025-09-08 | $8.67 | $8.85 | $8.60 | $8.74 | 61,800 | — | 0.47% | $116M | — | — |
| 2025-09-05 | $8.55 | $8.80 | $8.55 | $8.72 | 44,600 | — | 0.34% | $116M | — | — |
| 2025-09-04 | $8.51 | $8.61 | $8.47 | $8.58 | 38,700 | — | 0.29% | $114M | — | — |
| 2025-09-03 | $8.39 | $8.59 | $8.39 | $8.47 | 30,600 | — | 0.23% | $113M | — | — |
| 2025-09-02 | $8.46 | $8.62 | $8.43 | $8.47 | 45,000 | — | 0.34% | $113M | — | — |
| 2025-08-29 | $8.65 | $8.77 | $8.39 | $8.69 | 59,800 | — | 0.45% | $115M | — | — |
| 2025-08-28 | $8.38 | $8.56 | $8.38 | $8.55 | 35,000 | — | 0.26% | $114M | — | — |
| 2025-08-27 | $8.45 | $8.65 | $8.37 | $8.46 | 41,000 | — | 0.31% | $112M | — | — |
| 2025-08-26 | $8.43 | $8.59 | $8.43 | $8.45 | 41,400 | — | 0.31% | $112M | — | — |
| 2025-08-25 | $8.54 | $8.68 | $8.51 | $8.53 | 40,000 | — | 0.30% | $113M | — | — |
| 2025-08-22 | $8.15 | $8.67 | $8.15 | $8.53 | 67,900 | — | 0.51% | $113M | — | — |
| 2025-08-21 | $8.09 | $8.26 | $8.09 | $8.10 | 40,200 | — | 0.30% | $108M | — | — |
| 2025-08-20 | $8.32 | $8.48 | $8.13 | $8.19 | 38,100 | — | 0.29% | $109M | — | — |
| 2025-08-19 | $8.20 | $8.39 | $8.18 | $8.25 | 81,300 | — | 0.61% | $110M | — | — |
| 2025-08-18 | $8.18 | $8.18 | $8.09 | $8.11 | 52,100 | — | 0.39% | $108M | — | — |
| 2025-08-15 | $8.17 | $8.27 | $8.13 | $8.13 | 30,400 | — | 0.23% | $108M | — | — |
| 2025-08-14 | $7.86 | $8.13 | $7.82 | $8.10 | 53,100 | — | 0.40% | $108M | — | — |
| 2025-08-13 | $7.68 | $8.11 | $7.68 | $8.03 | 45,600 | — | 0.34% | $107M | — | — |
| 2025-08-12 | $7.31 | $7.79 | $7.30 | $7.74 | 75,600 | — | 0.57% | $103M | — | — |
| 2025-08-11 | $7.29 | $7.56 | $7.24 | $7.25 | 81,500 | — | 0.61% | $96M | — | — |
| 2025-08-08 | $7.23 | $7.46 | $7.23 | $7.26 | 58,700 | — | 0.44% | $96M | — | — |
| 2025-08-07 | $7.36 | $7.45 | $7.15 | $7.16 | 55,100 | — | 0.41% | $95M | — | — |
| 2025-08-06 | $7.15 | $7.27 | $7.13 | $7.26 | 63,700 | — | 0.48% | $96M | — | — |
| 2025-08-05 | $7.14 | $7.33 | $7.05 | $7.27 | 30,000 | — | 0.23% | $97M | — | — |
| 2025-08-04 | $7.29 | $7.43 | $7.16 | $7.22 | 56,000 | — | 0.42% | $96M | — | — |
| 2025-08-01 | $7.21 | $7.45 | $7.07 | $7.29 | 54,700 | — | 0.41% | $97M | — | — |
| 2025-07-31 | $7.26 | $7.38 | $7.15 | $7.19 | 46,400 | — | 0.35% | $96M | — | — |
| 2025-07-30 | $7.54 | $7.62 | $7.27 | $7.27 | 37,400 | — | 0.28% | $97M | — | — |
| 2025-07-29 | $7.55 | $7.65 | $7.47 | $7.57 | 41,900 | — | 0.32% | $101M | — | — |
| 2025-07-28 | $7.76 | $7.76 | $7.57 | $7.57 | 17,400 | — | 0.13% | $101M | — | — |
| 2025-07-25 | $7.84 | $7.85 | $7.67 | $7.75 | 26,100 | — | 0.20% | $103M | — | — |
| 2025-07-24 | $7.93 | $7.99 | $7.78 | $7.78 | 26,600 | — | 0.20% | $103M | — | — |
| 2025-07-23 | $8.04 | $8.09 | $7.84 | $7.92 | 26,200 | — | 0.20% | $105M | — | — |
| 2025-07-22 | $7.84 | $8.02 | $7.84 | $7.96 | 35,400 | — | 0.27% | $106M | — | — |
| 2025-07-21 | $7.80 | $7.89 | $7.79 | $7.79 | 25,000 | — | 0.19% | $104M | — | — |
| 2025-07-18 | $7.93 | $7.94 | $7.68 | $7.78 | 45,000 | — | 0.34% | $103M | — | — |
| 2025-07-17 | $7.81 | $7.92 | $7.73 | $7.84 | 80,300 | — | 0.60% | $104M | — | — |
| 2025-07-16 | $7.71 | $7.81 | $7.54 | $7.78 | 62,900 | — | 0.47% | $103M | — | — |
| 2025-07-15 | $8.09 | $8.09 | $7.68 | $7.71 | 86,400 | — | 0.65% | $102M | — | — |
| 2025-07-14 | $8.11 | $8.16 | $8.02 | $8.13 | 48,900 | — | 0.37% | $108M | — | — |
| 2025-07-11 | $8.13 | $8.23 | $7.96 | $8.12 | 34,000 | — | 0.26% | $108M | — | — |
| 2025-07-10 | $8.12 | $8.21 | $7.99 | $8.20 | 97,300 | — | 0.73% | $109M | — | — |
| 2025-07-09 | $7.94 | $8.03 | $7.88 | $8.01 | 47,200 | — | 0.36% | $106M | — | — |
| 2025-07-08 | $7.77 | $8.05 | $7.77 | $7.91 | 86,000 | — | 0.65% | $105M | — | — |
| 2025-07-07 | $7.80 | $7.84 | $7.65 | $7.71 | 72,600 | — | 0.55% | $102M | — | — |
| 2025-07-03 | $7.90 | $7.92 | $7.77 | $7.87 | 30,400 | — | 0.23% | $105M | — | — |
| 2025-07-02 | $8.02 | $8.02 | $7.83 | $7.86 | 58,200 | — | 0.44% | $104M | — | — |
| 2025-07-01 | $7.84 | $8.19 | $7.77 | $8.01 | 103,800 | — | 0.78% | $106M | — | — |
| 2025-06-30 | $7.84 | $7.92 | $7.71 | $7.81 | 106,900 | — | 0.80% | $104M | — | — |
| 2025-06-27 | $8.10 | $8.11 | $7.60 | $7.71 | 1,918,900 | — | — | — | — | — |
| 2025-06-26 | $7.92 | $8.15 | $7.91 | $8.13 | 100,900 | — | — | — | — | — |
| 2025-06-25 | $7.95 | $7.97 | $7.67 | $7.87 | 130,800 | — | — | — | — | — |
| 2025-06-24 | $7.89 | $7.97 | $7.80 | $7.97 | 83,100 | — | — | — | — | — |
| 2025-06-23 | $7.72 | $7.87 | $7.61 | $7.84 | 83,900 | — | — | — | — | — |
| 2025-06-20 | $7.66 | $7.73 | $7.57 | $7.72 | 174,000 | — | — | — | — | — |
| 2025-06-18 | $7.60 | $7.72 | $7.51 | $7.58 | 58,000 | — | — | — | — | — |
| 2025-06-17 | $7.51 | $7.65 | $7.46 | $7.63 | 59,700 | — | — | — | — | — |
| 2025-06-16 | $7.32 | $7.65 | $7.26 | $7.60 | 117,300 | — | — | — | — | — |
| 2025-06-13 | $7.50 | $7.58 | $7.33 | $7.38 | 128,000 | — | — | — | — | — |
| 2025-06-12 | $7.56 | $7.72 | $7.31 | $7.64 | 52,900 | — | — | — | — | — |
| 2025-06-11 | $7.84 | $7.91 | $7.46 | $7.48 | 143,200 | — | — | — | — | — |
| 2025-06-10 | $7.51 | $7.87 | $7.50 | $7.83 | 101,400 | — | — | — | — | — |
| 2025-06-09 | $7.40 | $7.53 | $7.36 | $7.48 | 107,000 | — | — | — | — | — |
| 2025-06-06 | $7.34 | $7.56 | $7.28 | $7.30 | 107,500 | — | — | — | — | — |
| 2025-06-05 | $7.18 | $7.32 | $7.01 | $7.21 | 73,800 | — | — | — | — | — |
| 2025-06-04 | $7.26 | $7.31 | $7.03 | $7.14 | 101,000 | — | — | — | — | — |
| 2025-06-03 | $6.51 | $7.35 | $6.51 | $7.25 | 262,700 | — | — | — | — | — |
| 2025-06-02 | $6.31 | $6.56 | $6.22 | $6.49 | 101,000 | — | — | — | — | — |
| 2025-05-30 | $6.35 | $6.44 | $6.25 | $6.33 | 95,400 | — | — | — | — | — |
| 2025-05-29 | $6.21 | $6.37 | $6.19 | $6.34 | 95,100 | — | — | — | — | — |
| 2025-05-28 | $6.26 | $6.27 | $6.05 | $6.13 | 72,400 | — | — | — | — | — |
| 2025-05-27 | $6.12 | $6.27 | $6.08 | $6.22 | 95,300 | — | — | — | — | — |
| 2025-05-23 | $6.13 | $6.18 | $6.06 | $6.08 | 75,800 | — | — | — | — | — |
| 2025-05-22 | $6.24 | $6.27 | $6.13 | $6.22 | 90,300 | — | — | — | — | — |
| 2025-05-21 | $6.48 | $6.58 | $6.21 | $6.22 | 97,500 | — | — | — | — | — |
| 2025-05-20 | $6.37 | $6.62 | $6.37 | $6.59 | 65,800 | — | — | — | — | — |
| 2025-05-19 | $6.23 | $6.42 | $6.12 | $6.41 | 113,000 | — | — | — | — | — |
| 2025-05-16 | $6.37 | $6.42 | $6.23 | $6.29 | 142,400 | — | — | — | — | — |
| 2025-05-15 | $6.44 | $6.59 | $6.32 | $6.34 | 82,700 | — | — | — | — | — |
| 2025-05-14 | $6.43 | $6.64 | $6.32 | $6.42 | 108,900 | — | — | — | — | — |
| 2025-05-13 | $6.65 | $6.78 | $6.35 | $6.46 | 155,100 | — | — | — | — | — |
| 2025-05-12 | $6.79 | $6.79 | $6.40 | $6.59 | 137,600 | — | — | — | — | — |
| 2025-05-09 | $6.52 | $6.73 | $6.33 | $6.53 | 99,000 | — | — | — | — | — |
| 2025-05-08 | $6.63 | $6.69 | $6.37 | $6.55 | 106,000 | — | — | — | — | — |
| 2025-05-07 | $6.26 | $6.64 | $6.24 | $6.45 | 125,500 | — | — | — | — | — |
| 2025-05-06 | $6.44 | $6.86 | $6.11 | $6.21 | 105,100 | — | — | — | — | — |
| 2025-05-05 | $7.00 | $7.00 | $6.39 | $6.51 | 203,500 | — | — | — | — | — |
| 2025-05-02 | $6.86 | $7.01 | $6.85 | $6.93 | 48,100 | — | — | — | — | — |
| 2025-05-01 | $6.78 | $6.87 | $6.68 | $6.82 | 74,200 | — | — | — | — | — |
| 2025-04-30 | $6.65 | $6.85 | $6.36 | $6.74 | 74,300 | — | — | — | — | — |
| 2025-04-29 | $6.49 | $6.80 | $6.45 | $6.74 | 63,000 | — | — | — | — | — |
| 2025-04-28 | $6.63 | $6.73 | $6.42 | $6.58 | 54,200 | — | — | — | — | — |
| 2025-04-25 | $6.48 | $6.59 | $6.45 | $6.55 | 42,700 | — | — | — | — | — |
| 2025-04-24 | $6.60 | $6.72 | $6.46 | $6.53 | 70,200 | — | — | — | — | — |
| 2025-04-23 | $6.78 | $6.85 | $6.47 | $6.53 | 70,100 | — | — | — | — | — |
| 2025-04-22 | $6.57 | $6.64 | $6.46 | $6.60 | 93,700 | — | — | — | — | — |
| 2025-04-21 | $6.37 | $6.64 | $6.32 | $6.40 | 79,000 | — | — | — | — | — |
| 2025-04-17 | $6.25 | $6.54 | $6.24 | $6.48 | 93,200 | — | — | — | — | — |
| 2025-04-16 | $6.26 | $6.40 | $6.18 | $6.26 | 61,800 | — | — | — | — | — |
| 2025-04-15 | $6.72 | $6.72 | $6.39 | $6.41 | 111,600 | — | — | — | — | — |
| 2025-04-14 | $6.63 | $6.89 | $6.53 | $6.64 | 124,000 | — | — | — | — | — |
| 2025-04-11 | $6.33 | $6.61 | $6.18 | $6.53 | 141,800 | — | — | — | — | — |
| 2025-04-10 | $6.69 | $6.74 | $6.29 | $6.41 | 121,600 | — | — | — | — | — |
| 2025-04-09 | $6.44 | $6.85 | $6.09 | $6.83 | 195,100 | — | — | — | — | — |
| 2025-04-08 | $7.01 | $7.12 | $6.44 | $6.49 | 187,800 | — | — | — | — | — |
| 2025-04-07 | $7.25 | $7.61 | $6.84 | $6.86 | 197,000 | — | — | — | — | — |
| 2025-04-04 | $7.70 | $7.70 | $7.42 | $7.52 | 165,600 | — | — | — | — | — |
| 2025-04-03 | $7.76 | $7.95 | $7.72 | $7.78 | 117,200 | — | — | — | — | — |
| 2025-04-02 | $7.98 | $8.04 | $7.76 | $7.94 | 115,100 | — | — | — | — | — |
| 2025-04-01 | $8.42 | $8.51 | $7.97 | $7.98 | 136,000 | — | — | — | — | — |
| 2025-03-31 | $8.20 | $8.90 | $8.20 | $8.51 | 398,200 | — | — | — | — | — |
| 2025-03-28 | $8.34 | $8.34 | $7.97 | $8.02 | 116,700 | — | — | — | — | — |
| 2025-03-27 | $8.20 | $8.41 | $8.13 | $8.29 | 63,400 | — | — | — | — | — |
| 2025-03-26 | $8.22 | $8.31 | $8.10 | $8.12 | 102,300 | — | — | — | — | — |
| 2025-03-25 | $8.36 | $8.36 | $8.10 | $8.14 | 97,400 | — | — | — | — | — |
| 2025-03-24 | $8.30 | $8.54 | $8.30 | $8.36 | 101,000 | — | — | — | — | — |
| 2025-03-21 | $8.15 | $8.46 | $8.12 | $8.21 | 191,300 | — | — | — | — | — |
| 2025-03-20 | $8.00 | $8.23 | $7.99 | $8.18 | 81,700 | — | — | — | — | — |
| 2025-03-19 | $8.22 | $8.24 | $7.99 | $8.02 | 72,200 | — | — | — | — | — |
| 2025-03-18 | $8.22 | $8.34 | $8.14 | $8.23 | 109,700 | — | — | — | — | — |
| 2025-03-17 | $8.02 | $8.32 | $8.02 | $8.18 | 114,800 | — | — | — | — | — |
| 2025-03-14 | $8.15 | $8.33 | $7.98 | $7.98 | 87,500 | — | — | — | — | — |
| 2025-03-13 | $8.62 | $8.69 | $8.08 | $8.09 | 108,100 | — | — | — | — | — |
| 2025-03-12 | $9.10 | $9.10 | $8.56 | $8.58 | 139,300 | — | — | — | — | — |
| 2025-03-11 | $9.20 | $9.20 | $9.00 | $9.10 | 84,600 | — | — | — | — | — |
| 2025-03-10 | $9.04 | $9.43 | $9.04 | $9.11 | 84,600 | — | — | — | — | — |
| 2025-03-07 | $9.05 | $9.20 | $8.97 | $9.12 | 53,200 | — | — | — | — | — |
| 2025-03-06 | $8.88 | $9.07 | $8.71 | $9.00 | 93,900 | — | — | — | — | — |
| 2025-03-05 | $8.86 | $8.95 | $8.65 | $8.89 | 70,800 | — | — | — | — | — |
| 2025-03-04 | $8.80 | $9.00 | $8.74 | $8.90 | 71,400 | — | — | — | — | — |
| 2025-03-03 | $9.30 | $9.30 | $8.80 | $8.81 | 57,300 | — | — | — | — | — |
| 2025-02-28 | $9.20 | $9.27 | $9.06 | $9.25 | 45,900 | — | — | — | — | — |
| 2025-02-27 | $8.99 | $9.34 | $8.99 | $9.17 | 47,600 | — | — | — | — | — |
| 2025-02-26 | $9.42 | $9.42 | $8.98 | $9.09 | 61,900 | — | — | — | — | — |
| 2025-02-25 | $9.23 | $9.56 | $9.18 | $9.42 | 86,800 | — | — | — | — | — |
| 2025-02-24 | $8.87 | $9.23 | $8.80 | $9.15 | 52,300 | — | — | — | — | — |
| 2025-02-21 | $8.78 | $8.94 | $8.74 | $8.85 | 93,200 | — | — | — | — | — |
| 2025-02-20 | $8.75 | $8.90 | $8.64 | $8.72 | 41,000 | — | — | — | — | — |
| 2025-02-19 | $8.72 | $8.81 | $8.59 | $8.77 | 74,600 | — | — | — | — | — |
| 2025-02-18 | $8.78 | $8.86 | $8.70 | $8.85 | 33,500 | — | — | — | — | — |
| 2025-02-14 | $8.91 | $8.96 | $8.72 | $8.79 | 40,400 | — | — | — | — | — |
| 2025-02-13 | $8.55 | $8.88 | $8.53 | $8.86 | 52,100 | — | — | — | — | — |
| 2025-02-12 | $8.10 | $8.55 | $7.95 | $8.52 | 127,300 | — | — | — | — | — |
| 2025-02-11 | $8.15 | $8.18 | $8.00 | $8.06 | 51,500 | — | — | — | — | — |
| 2025-02-10 | $8.41 | $8.41 | $8.15 | $8.23 | 86,100 | — | — | — | — | — |
| 2025-02-07 | $8.86 | $8.86 | $8.44 | $8.44 | 80,400 | — | — | — | — | — |
| 2025-02-06 | $8.65 | $8.99 | $8.50 | $8.91 | 58,900 | — | — | — | — | — |
| 2025-02-05 | $8.55 | $8.58 | $8.44 | $8.51 | 68,800 | — | — | — | — | — |
| 2025-02-04 | $8.72 | $8.75 | $8.36 | $8.53 | 97,500 | — | — | — | — | — |
| 2025-02-03 | $8.72 | $8.88 | $8.63 | $8.73 | 53,900 | — | — | — | — | — |
| 2025-01-31 | $8.85 | $9.07 | $8.76 | $8.89 | 103,400 | — | — | — | — | — |
| 2025-01-30 | $8.79 | $9.00 | $8.67 | $8.90 | 37,600 | — | — | — | — | — |
| 2025-01-29 | $8.91 | $8.91 | $8.63 | $8.66 | 32,300 | — | — | — | — | — |
| 2025-01-28 | $9.16 | $9.21 | $8.80 | $8.86 | 66,000 | — | — | — | — | — |
| 2025-01-27 | $8.91 | $9.36 | $8.91 | $9.23 | 52,300 | — | — | — | — | — |
| 2025-01-24 | $8.81 | $9.10 | $8.73 | $8.89 | 42,500 | — | — | — | — | — |
| 2025-01-23 | $8.74 | $8.82 | $8.68 | $8.75 | 58,300 | — | — | — | — | — |
| 2025-01-22 | $8.94 | $8.95 | $8.73 | $8.77 | 80,900 | — | — | — | — | — |
| 2025-01-21 | $9.05 | $9.17 | $9.01 | $9.01 | 48,300 | — | — | — | — | — |
| 2025-01-17 | $9.12 | $9.12 | $9.00 | $9.03 | 40,600 | — | — | — | — | — |
| 2025-01-16 | $9.02 | $9.05 | $8.85 | $9.04 | 45,100 | — | — | — | — | — |
| 2025-01-15 | $8.94 | $9.07 | $8.90 | $8.91 | 39,000 | — | — | — | — | — |
| 2025-01-14 | $8.60 | $8.80 | $8.60 | $8.79 | 51,000 | — | — | — | — | — |
| 2025-01-13 | $8.39 | $8.64 | $8.26 | $8.58 | 82,400 | — | — | — | — | — |
| 2025-01-10 | $8.67 | $8.77 | $8.44 | $8.46 | 105,400 | — | — | — | — | — |
| 2025-01-08 | $8.95 | $8.95 | $8.73 | $8.80 | 117,500 | — | — | — | — | — |
| 2025-01-07 | $9.17 | $9.21 | $8.97 | $9.01 | 138,700 | — | — | — | — | — |
| 2025-01-06 | $9.38 | $9.39 | $9.19 | $9.19 | 83,300 | — | — | — | — | — |
| 2025-01-03 | $9.61 | $9.63 | $9.30 | $9.33 | 70,200 | — | — | — | — | — |
| 2025-01-02 | $9.80 | $9.87 | $9.51 | $9.51 | 52,700 | — | — | — | — | — |
| 2024-12-31 | $9.37 | $9.81 | $9.25 | $9.73 | 104,700 | — | — | — | — | — |
| 2024-12-30 | $9.45 | $9.49 | $9.17 | $9.33 | 73,400 | — | — | — | — | — |
| 2024-12-27 | $9.49 | $9.58 | $9.27 | $9.30 | 136,200 | — | — | — | — | — |
| 2024-12-26 | $9.32 | $9.60 | $9.29 | $9.53 | 93,800 | — | — | — | — | — |
| 2024-12-24 | $9.41 | $9.42 | $9.25 | $9.42 | 98,700 | — | — | — | — | — |
| 2024-12-23 | $9.31 | $9.43 | $9.23 | $9.42 | 202,400 | — | — | — | — | — |
| 2024-12-20 | $9.50 | $9.77 | $9.23 | $9.31 | 267,700 | — | — | — | — | — |
| 2024-12-19 | $9.84 | $9.88 | $9.54 | $9.55 | 84,600 | — | — | — | — | — |
| 2024-12-18 | $10.13 | $10.20 | $9.62 | $9.68 | 138,800 | — | — | — | — | — |
| 2024-12-17 | $10.30 | $10.40 | $10.10 | $10.14 | 49,900 | — | — | — | — | — |
| 2024-12-16 | $10.22 | $10.47 | $10.06 | $10.31 | 54,500 | — | — | — | — | — |
| 2024-12-13 | $10.25 | $10.31 | $10.12 | $10.26 | 71,000 | — | — | — | — | — |
| 2024-12-12 | $10.40 | $10.41 | $10.17 | $10.26 | 102,400 | — | — | — | — | — |
| 2024-12-11 | $10.39 | $10.63 | $10.34 | $10.47 | 117,600 | — | — | — | — | — |
| 2024-12-10 | $10.89 | $11.02 | $10.45 | $10.46 | 90,500 | — | — | — | — | — |
| 2024-12-09 | $11.00 | $11.19 | $10.85 | $10.85 | 43,300 | — | — | — | — | — |
| 2024-12-06 | $11.06 | $11.14 | $10.95 | $11.00 | 81,100 | — | — | — | — | — |
| 2024-12-05 | $11.24 | $11.32 | $11.02 | $11.02 | 34,900 | — | — | — | — | — |
| 2024-12-04 | $11.04 | $11.30 | $10.93 | $11.26 | 81,700 | — | — | — | — | — |
| 2024-12-03 | $11.23 | $11.30 | $11.02 | $11.09 | 53,500 | — | — | — | — | — |
| 2024-12-02 | $11.26 | $11.45 | $11.05 | $11.27 | 66,800 | — | — | — | — | — |
| 2024-11-29 | $11.26 | $11.37 | $11.21 | $11.25 | 22,400 | — | — | — | — | — |
| 2024-11-27 | $10.98 | $11.31 | $10.98 | $11.28 | 58,000 | — | — | — | — | — |
| 2024-11-26 | $11.11 | $11.18 | $10.96 | $10.98 | 38,400 | — | — | — | — | — |
| 2024-11-25 | $11.35 | $11.43 | $11.13 | $11.14 | 67,900 | — | — | — | — | — |
| 2024-11-22 | $11.27 | $11.35 | $11.17 | $11.21 | 27,400 | — | — | — | — | — |
| 2024-11-21 | $11.18 | $11.48 | $11.18 | $11.21 | 35,800 | — | — | — | — | — |
| 2024-11-20 | $11.23 | $11.23 | $11.02 | $11.18 | 35,800 | — | — | — | — | — |
| 2024-11-19 | $11.06 | $11.45 | $11.06 | $11.30 | 44,600 | — | — | — | — | — |
| 2024-11-18 | $11.48 | $11.57 | $11.18 | $11.21 | 38,000 | — | — | — | — | — |
| 2024-11-15 | $11.63 | $11.66 | $11.33 | $11.58 | 62,400 | — | — | — | — | — |
| 2024-11-14 | $11.63 | $11.69 | $11.49 | $11.51 | 73,400 | — | — | — | — | — |
| 2024-11-13 | $11.82 | $11.86 | $11.62 | $11.62 | 31,600 | — | — | — | — | — |
| 2024-11-12 | $12.44 | $12.44 | $11.71 | $11.73 | 41,800 | — | — | — | — | — |
| 2024-11-11 | $12.40 | $12.40 | $12.20 | $12.33 | 30,300 | — | — | — | — | — |
| 2024-11-08 | $12.10 | $12.32 | $11.99 | $12.26 | 27,100 | — | — | — | — | — |
| 2024-11-07 | $12.11 | $12.18 | $11.85 | $12.01 | 33,500 | — | — | — | — | — |
| 2024-11-06 | $12.50 | $12.50 | $11.69 | $12.07 | 69,200 | — | — | — | — | — |
| 2024-11-05 | $12.02 | $12.06 | $11.85 | $12.02 | 24,700 | — | — | — | — | — |
| 2024-11-04 | $12.11 | $12.48 | $12.00 | $12.06 | 39,000 | — | — | — | — | — |
| 2024-11-01 | $12.76 | $12.81 | $12.12 | $12.20 | 39,700 | — | — | — | — | — |
| 2024-10-31 | $12.89 | $12.95 | $12.72 | $12.74 | 56,400 | — | — | — | — | — |
| 2024-10-30 | $13.03 | $13.04 | $12.89 | $12.90 | 20,900 | — | — | — | — | — |
| 2024-10-29 | $13.02 | $13.02 | $12.88 | $12.95 | 25,800 | — | — | — | — | — |
| 2024-10-28 | $13.23 | $13.23 | $12.91 | $13.01 | 23,200 | — | — | — | — | — |
| 2024-10-25 | $13.00 | $13.01 | $12.81 | $12.81 | 14,100 | — | — | — | — | — |
| 2024-10-24 | $13.07 | $13.07 | $12.83 | $12.89 | 10,300 | — | — | — | — | — |
| 2024-10-23 | $12.97 | $13.12 | $12.87 | $13.03 | 34,300 | — | — | — | — | — |
| 2024-10-22 | $12.80 | $13.06 | $12.80 | $13.02 | 22,400 | — | — | — | — | — |
| 2024-10-21 | $13.17 | $13.17 | $12.90 | $12.92 | 23,900 | — | — | — | — | — |
| 2024-10-18 | $13.26 | $13.26 | $13.12 | $13.16 | 14,600 | — | — | — | — | — |
| 2024-10-17 | $13.43 | $13.43 | $13.20 | $13.20 | 17,700 | — | — | — | — | — |
| 2024-10-16 | $13.33 | $13.50 | $13.19 | $13.46 | 22,400 | — | — | — | — | — |
| 2024-10-15 | $13.20 | $13.38 | $13.01 | $13.19 | 26,600 | — | — | — | — | — |
| 2024-10-14 | $12.83 | $13.22 | $12.83 | $13.12 | 21,200 | — | — | — | — | — |
| 2024-10-11 | $13.01 | $13.21 | $13.01 | $13.18 | 18,200 | — | — | — | — | — |
| 2024-10-10 | $12.81 | $13.13 | $12.80 | $13.06 | 42,300 | — | — | — | — | — |
| 2024-10-09 | $13.07 | $13.09 | $12.91 | $12.99 | 30,800 | — | — | — | — | — |
| 2024-10-08 | $13.09 | $13.12 | $12.87 | $13.02 | 21,500 | — | — | — | — | — |
| 2024-10-07 | $12.92 | $13.01 | $12.90 | $13.00 | 39,700 | — | — | — | — | — |
| 2024-10-04 | $13.32 | $13.32 | $12.83 | $13.00 | 17,500 | — | — | — | — | — |
| 2024-10-03 | $13.40 | $13.41 | $13.12 | $13.15 | 24,800 | — | — | — | — | — |
| 2024-10-02 | $13.58 | $13.63 | $13.40 | $13.43 | 20,700 | — | — | — | — | — |
| 2024-10-01 | $13.81 | $13.94 | $13.47 | $13.54 | 46,000 | — | — | — | — | — |
| 2024-09-30 | $13.95 | $13.95 | $13.73 | $13.84 | 34,000 | — | — | — | — | — |
| 2024-09-27 | $13.85 | $13.98 | $13.65 | $13.80 | 49,000 | — | — | — | — | — |
| 2024-09-26 | $13.86 | $13.97 | $13.70 | $13.78 | 67,900 | — | — | — | — | — |
| 2024-09-25 | $13.75 | $13.82 | $13.67 | $13.76 | 120,900 | — | — | — | — | — |
| 2024-09-24 | $13.85 | $14.01 | $13.75 | $13.84 | 1,030,400 | — | — | — | — | — |
| 2024-09-23 | $14.08 | $14.26 | $13.80 | $13.81 | 47,000 | — | — | — | — | — |
| 2024-09-20 | $14.27 | $14.27 | $13.87 | $13.93 | 144,000 | — | — | — | — | — |
| 2024-09-19 | $14.45 | $14.50 | $13.87 | $14.39 | 74,300 | — | — | — | — | — |
| 2024-09-18 | $14.24 | $14.34 | $14.07 | $14.15 | 105,600 | — | — | — | — | — |
| 2024-09-17 | $14.06 | $14.15 | $13.95 | $14.10 | 79,800 | — | — | — | — | — |
| 2024-09-16 | $13.38 | $13.93 | $13.38 | $13.89 | 38,800 | — | — | — | — | — |
| 2024-09-13 | $13.33 | $13.48 | $13.15 | $13.44 | 62,200 | — | — | — | — | — |
| 2024-09-12 | $13.35 | $13.47 | $12.91 | $13.09 | 30,800 | — | — | — | — | — |
| 2024-09-11 | $12.87 | $13.01 | $12.69 | $12.95 | 72,900 | — | — | — | — | — |
| 2024-09-10 | $12.89 | $13.07 | $12.85 | $12.90 | 54,700 | — | — | — | — | — |
| 2024-09-09 | $12.93 | $13.05 | $12.78 | $12.82 | 23,400 | — | — | — | — | — |
| 2024-09-06 | $13.21 | $13.24 | $13.00 | $13.01 | 26,100 | — | — | — | — | — |
| 2024-09-05 | $13.16 | $13.36 | $13.08 | $13.14 | 9,600 | — | — | — | — | — |
| 2024-09-04 | $13.35 | $13.35 | $13.16 | $13.18 | 11,100 | — | — | — | — | — |
| 2024-09-03 | $13.25 | $13.49 | $13.17 | $13.27 | 17,900 | — | — | — | — | — |
| 2024-08-30 | $13.54 | $13.60 | $13.21 | $13.40 | 27,200 | — | — | — | — | — |
| 2024-08-29 | $13.71 | $13.71 | $13.34 | $13.59 | 17,200 | — | — | — | — | — |
| 2024-08-28 | $13.39 | $13.68 | $13.36 | $13.53 | 13,000 | — | — | — | — | — |
| 2024-08-27 | $13.59 | $13.65 | $13.53 | $13.53 | 12,700 | — | — | — | — | — |
| 2024-08-26 | $13.71 | $13.83 | $13.67 | $13.69 | 52,100 | — | — | — | — | — |
| 2024-08-23 | $12.96 | $13.67 | $12.92 | $13.67 | 57,000 | — | — | — | — | — |
| 2024-08-22 | $12.73 | $12.92 | $12.73 | $12.74 | 24,700 | — | — | — | — | — |
| 2024-08-21 | $12.56 | $12.88 | $12.56 | $12.86 | 30,700 | — | — | — | — | — |
| 2024-08-20 | $12.82 | $12.95 | $12.63 | $12.64 | 14,300 | — | — | — | — | — |
| 2024-08-19 | $12.78 | $12.97 | $12.78 | $12.94 | 21,200 | — | — | — | — | — |
| 2024-08-16 | $13.02 | $13.25 | $12.77 | $12.85 | 30,400 | — | — | — | — | — |
| 2024-08-15 | $13.16 | $13.27 | $12.81 | $13.02 | 26,100 | — | — | — | — | — |
| 2024-08-14 | $12.82 | $12.93 | $12.68 | $12.80 | 43,000 | — | — | — | — | — |
| 2024-08-13 | $12.69 | $12.97 | $12.69 | $12.85 | 31,900 | — | — | — | — | — |
| 2024-08-12 | $12.47 | $12.55 | $12.32 | $12.51 | 54,700 | — | — | — | — | — |
| 2024-08-09 | $12.40 | $12.68 | $12.35 | $12.48 | 27,800 | — | — | — | — | — |
| 2024-08-08 | $12.28 | $12.69 | $12.28 | $12.65 | 27,900 | — | — | — | — | — |
| 2024-08-07 | $12.29 | $12.48 | $12.10 | $12.27 | 76,900 | — | — | — | — | — |
| 2024-08-06 | $12.02 | $12.34 | $11.90 | $12.14 | 22,500 | — | — | — | — | — |
| 2024-08-05 | $12.35 | $12.84 | $12.02 | $12.02 | 34,900 | — | — | — | — | — |
| 2024-08-02 | $12.74 | $13.07 | $12.56 | $12.80 | 42,200 | — | — | — | — | — |
| 2024-08-01 | $13.42 | $13.42 | $12.90 | $13.17 | 37,100 | — | — | — | — | — |
| 2024-07-31 | $13.49 | $13.79 | $13.40 | $13.45 | 38,500 | — | — | — | — | — |
| 2024-07-30 | $13.34 | $13.46 | $13.00 | $13.41 | 49,300 | — | — | — | — | — |
| 2024-07-29 | $13.51 | $13.53 | $13.12 | $13.31 | 32,700 | — | — | — | — | — |
| 2024-07-26 | $13.36 | $13.67 | $12.93 | $13.57 | 29,000 | — | — | — | — | — |
| 2024-07-25 | $13.14 | $13.51 | $13.02 | $13.16 | 31,400 | — | — | — | — | — |
| 2024-07-24 | $13.20 | $13.52 | $12.94 | $12.98 | 41,100 | — | — | — | — | — |
| 2024-07-23 | $12.81 | $13.27 | $12.80 | $13.20 | 98,400 | — | — | — | — | — |
| 2024-07-22 | $12.78 | $12.80 | $12.63 | $12.74 | 34,700 | — | — | — | — | — |
| 2024-07-19 | $12.62 | $12.77 | $12.37 | $12.70 | 32,700 | — | — | — | — | — |
| 2024-07-18 | $12.72 | $13.07 | $12.59 | $12.63 | 37,200 | — | — | — | — | — |
| 2024-07-17 | $12.91 | $13.06 | $12.87 | $12.98 | 53,100 | — | — | — | — | — |
| 2024-07-16 | $13.01 | $13.07 | $12.70 | $12.93 | 76,700 | — | — | — | — | — |
| 2024-07-15 | $12.68 | $12.93 | $12.26 | $12.80 | 32,700 | — | — | — | — | — |
| 2024-07-12 | $12.71 | $12.74 | $12.47 | $12.54 | 49,200 | — | — | — | — | — |
| 2024-07-11 | $11.82 | $12.52 | $11.70 | $12.49 | 84,800 | — | — | — | — | — |
| 2024-07-10 | $11.19 | $11.42 | $11.19 | $11.41 | 60,100 | — | — | — | — | — |
| 2024-07-09 | $11.35 | $11.35 | $11.06 | $11.23 | 52,700 | — | — | — | — | — |
| 2024-07-08 | $11.53 | $11.72 | $11.36 | $11.41 | 39,100 | — | — | — | — | — |
| 2024-07-05 | $11.32 | $11.51 | $11.27 | $11.45 | 31,000 | — | — | — | — | — |
| 2024-07-03 | $11.46 | $11.54 | $11.34 | $11.42 | 12,300 | — | — | — | — | — |
| 2024-07-02 | $11.24 | $11.48 | $11.24 | $11.38 | 44,300 | — | — | — | — | — |
| 2024-07-01 | $12.09 | $12.13 | $11.27 | $11.33 | 55,300 | — | — | — | — | — |
| 2024-06-28 | $12.04 | $12.06 | $11.77 | $12.06 | 85,200 | — | — | — | — | — |
| 2024-06-27 | $11.93 | $12.09 | $11.78 | $11.85 | 34,100 | — | — | — | — | — |
| 2024-06-26 | $11.67 | $11.91 | $11.52 | $11.78 | 37,900 | — | — | — | — | — |
| 2024-06-25 | $12.14 | $12.14 | $11.69 | $11.84 | 48,200 | — | — | — | — | — |
| 2024-06-24 | $11.94 | $12.20 | $11.76 | $11.99 | 54,100 | — | — | — | — | — |
| 2024-06-21 | $12.14 | $12.41 | $11.76 | $11.78 | 182,400 | — | — | — | — | — |
| 2024-06-20 | $12.25 | $12.25 | $11.97 | $12.15 | 9,100 | — | — | — | — | — |
| 2024-06-18 | $12.05 | $12.54 | $12.02 | $12.08 | 28,800 | — | — | — | — | — |
| 2024-06-17 | $12.50 | $12.50 | $12.12 | $12.12 | 23,300 | — | — | — | — | — |
| 2024-06-14 | $12.51 | $12.73 | $12.51 | $12.65 | 20,400 | — | — | — | — | — |
| 2024-06-13 | $12.82 | $12.86 | $12.58 | $12.70 | 17,300 | — | — | — | — | — |
| 2024-06-12 | $12.99 | $13.45 | $12.73 | $12.94 | 62,000 | — | — | — | — | — |
| 2024-06-11 | $12.51 | $12.74 | $12.50 | $12.72 | 14,400 | — | — | — | — | — |
| 2024-06-10 | $12.65 | $12.76 | $12.59 | $12.62 | 19,400 | — | — | — | — | — |
| 2024-06-07 | $12.72 | $12.95 | $12.72 | $12.85 | 22,200 | — | — | — | — | — |
| 2024-06-06 | $12.98 | $13.08 | $12.85 | $12.98 | 36,900 | — | — | — | — | — |
| 2024-06-05 | $12.88 | $13.07 | $12.82 | $13.06 | 24,100 | — | — | — | — | — |
| 2024-06-04 | $12.73 | $13.13 | $12.73 | $13.04 | 35,000 | — | — | — | — | — |
| 2024-06-03 | $13.09 | $13.10 | $12.67 | $12.95 | 17,700 | — | — | — | — | — |
| 2024-05-31 | $13.01 | $13.15 | $12.79 | $12.87 | 29,300 | — | — | — | — | — |
| 2024-05-30 | $12.67 | $12.97 | $12.37 | $12.83 | 60,900 | — | — | — | — | — |
| 2024-05-29 | $12.41 | $12.57 | $12.30 | $12.38 | 36,000 | — | — | — | — | — |
| 2024-05-28 | $12.74 | $12.88 | $12.61 | $12.66 | 14,000 | — | — | — | — | — |
| 2024-05-24 | $12.90 | $12.90 | $12.69 | $12.86 | 11,400 | — | — | — | — | — |
| 2024-05-23 | $12.90 | $13.04 | $12.74 | $12.74 | 40,100 | — | — | — | — | — |
| 2024-05-22 | $13.01 | $13.18 | $12.90 | $12.96 | 16,600 | — | — | — | — | — |
| 2024-05-21 | $12.88 | $13.19 | $12.88 | $13.11 | 15,800 | — | — | — | — | — |
| 2024-05-20 | $13.37 | $13.60 | $13.16 | $13.25 | 19,500 | — | — | — | — | — |
| 2024-05-17 | $13.47 | $13.57 | $13.37 | $13.48 | 23,600 | — | — | — | — | — |
| 2024-05-16 | $13.31 | $13.66 | $13.31 | $13.45 | 20,600 | — | — | — | — | — |
| 2024-05-15 | $13.72 | $13.93 | $13.59 | $13.85 | 52,100 | — | — | — | — | — |
| 2024-05-14 | $13.60 | $13.63 | $13.35 | $13.62 | 21,000 | — | — | — | — | — |
| 2024-05-13 | $13.04 | $13.88 | $13.04 | $13.33 | 26,400 | — | — | — | — | — |
| 2024-05-10 | $13.22 | $13.22 | $12.37 | $13.13 | 26,700 | — | — | — | — | — |
| 2024-05-09 | $12.95 | $13.51 | $12.95 | $13.39 | 31,600 | — | — | — | — | — |
| 2024-05-08 | $13.10 | $13.32 | $12.91 | $12.96 | 23,000 | — | — | — | — | — |
| 2024-05-07 | $13.00 | $13.32 | $12.90 | $13.12 | 26,500 | — | — | — | — | — |
| 2024-05-06 | $12.84 | $12.84 | $12.56 | $12.64 | 15,100 | — | — | — | — | — |
| 2024-05-03 | $12.69 | $12.79 | $12.43 | $12.63 | 17,100 | — | — | — | — | — |
| 2024-05-02 | $12.37 | $12.48 | $12.11 | $12.36 | 18,100 | — | — | — | — | — |
| 2024-05-01 | $12.05 | $12.32 | $11.98 | $12.11 | 21,600 | — | — | — | — | — |
| 2024-04-30 | $11.90 | $12.25 | $11.88 | $11.89 | 25,300 | — | — | — | — | — |
| 2024-04-29 | $11.80 | $12.15 | $11.76 | $12.12 | 51,100 | — | — | — | — | — |
| 2024-04-26 | $11.80 | $11.81 | $11.66 | $11.72 | 18,800 | — | — | — | — | — |
| 2024-04-25 | $11.70 | $11.82 | $11.60 | $11.73 | 53,700 | — | — | — | — | — |
| 2024-04-24 | $11.88 | $11.99 | $11.77 | $11.88 | 37,200 | — | — | — | — | — |
| 2024-04-23 | $12.12 | $12.33 | $12.04 | $12.04 | 21,000 | — | — | — | — | — |
| 2024-04-22 | $12.13 | $12.13 | $11.86 | $12.05 | 28,800 | — | — | — | — | — |
| 2024-04-19 | $11.59 | $11.96 | $11.59 | $11.85 | 35,900 | — | — | — | — | — |
| 2024-04-18 | $11.80 | $11.87 | $11.59 | $11.66 | 63,500 | — | — | — | — | — |
| 2024-04-17 | $11.60 | $11.83 | $11.60 | $11.64 | 33,500 | — | — | — | — | — |
| 2024-04-16 | $11.57 | $11.65 | $11.51 | $11.54 | 59,500 | — | — | — | — | — |
| 2024-04-15 | $12.12 | $12.20 | $11.73 | $11.81 | 32,300 | — | — | — | — | — |
| 2024-04-12 | $12.53 | $12.53 | $12.06 | $12.16 | 51,600 | — | — | — | — | — |
| 2024-04-11 | $12.41 | $12.43 | $12.13 | $12.35 | 27,400 | — | — | — | — | — |
| 2024-04-10 | $12.45 | $12.91 | $12.21 | $12.39 | 86,100 | — | — | — | — | — |
| 2024-04-09 | $12.59 | $13.10 | $12.59 | $13.01 | 48,900 | — | — | — | — | — |
| 2024-04-08 | $12.65 | $12.87 | $12.59 | $12.62 | 33,400 | — | — | — | — | — |
| 2024-04-05 | $12.48 | $12.67 | $12.30 | $12.62 | 59,800 | — | — | — | — | — |
| 2024-04-04 | $12.82 | $13.00 | $12.49 | $12.56 | 46,800 | — | — | — | — | — |
| 2024-04-03 | $12.36 | $12.76 | $12.35 | $12.70 | 28,300 | — | — | — | — | — |
| 2024-04-02 | $12.44 | $12.57 | $12.31 | $12.46 | 56,000 | — | — | — | — | — |
| 2024-04-01 | $12.97 | $13.12 | $12.70 | $12.82 | 79,700 | — | — | — | — | — |
| 2024-03-28 | $12.82 | $13.07 | $12.58 | $12.92 | 68,500 | — | — | — | — | — |
| 2024-03-27 | $12.68 | $12.77 | $12.61 | $12.72 | 65,200 | — | — | — | — | — |
| 2024-03-26 | $12.63 | $12.72 | $12.48 | $12.52 | 40,300 | — | — | — | — | — |
| 2024-03-25 | $12.89 | $12.95 | $12.56 | $12.62 | 36,100 | — | — | — | — | — |
| 2024-03-22 | $13.20 | $13.38 | $12.84 | $12.84 | 57,000 | — | — | — | — | — |
| 2024-03-21 | $13.16 | $13.50 | $13.01 | $13.10 | 57,300 | — | — | — | — | — |
| 2024-03-20 | $12.29 | $13.11 | $12.29 | $12.99 | 70,100 | — | — | — | — | — |
| 2024-03-19 | $12.11 | $12.35 | $12.11 | $12.28 | 76,800 | — | — | — | — | — |
| 2024-03-18 | $12.01 | $12.25 | $11.81 | $12.10 | 61,300 | — | — | — | — | — |
| 2024-03-15 | $11.60 | $11.89 | $11.27 | $11.87 | 1,121,600 | — | — | — | — | — |
| 2024-03-14 | $11.83 | $11.83 | $11.50 | $11.67 | 58,000 | — | — | — | — | — |
| 2024-03-13 | $11.76 | $11.93 | $11.66 | $11.84 | 63,300 | — | — | — | — | — |
| 2024-03-12 | $11.88 | $11.90 | $11.60 | $11.82 | 124,200 | — | — | — | — | — |
| 2024-03-11 | $12.25 | $12.45 | $11.88 | $11.94 | 57,200 | — | — | — | — | — |
| 2024-03-08 | $12.09 | $12.40 | $12.06 | $12.19 | 83,400 | — | — | — | — | — |
| 2024-03-07 | $11.96 | $11.96 | $11.56 | $11.91 | 63,700 | — | — | — | — | — |
| 2024-03-06 | $12.29 | $12.29 | $11.86 | $11.90 | 44,800 | — | — | — | — | — |
| 2024-03-05 | $12.49 | $12.49 | $12.06 | $12.08 | 31,200 | — | — | — | — | — |
| 2024-03-04 | $12.63 | $12.73 | $12.16 | $12.36 | 46,900 | — | — | — | — | — |
| 2024-03-01 | $12.47 | $12.74 | $12.18 | $12.69 | 41,000 | — | — | — | — | — |
| 2024-02-29 | $12.12 | $12.41 | $12.09 | $12.35 | 80,200 | — | — | — | — | — |
| 2024-02-28 | $11.68 | $12.10 | $11.68 | $11.83 | 108,800 | — | — | — | — | — |
| 2024-02-27 | $12.06 | $12.06 | $11.81 | $11.89 | 46,100 | — | — | — | — | — |
| 2024-02-26 | $11.93 | $12.14 | $11.81 | $11.86 | 75,500 | — | — | — | — | — |
| 2024-02-23 | $11.96 | $12.13 | $11.95 | $12.03 | 44,100 | — | — | — | — | — |
| 2024-02-22 | $12.25 | $12.35 | $12.02 | $12.05 | 39,600 | — | — | — | — | — |
| 2024-02-21 | $12.04 | $12.36 | $11.96 | $12.31 | 98,800 | — | — | — | — | — |
| 2024-02-20 | $12.19 | $12.33 | $12.02 | $12.10 | 38,800 | — | — | — | — | — |
| 2024-02-16 | $12.28 | $12.40 | $12.19 | $12.25 | 39,200 | — | — | — | — | — |
| 2024-02-15 | $11.90 | $12.66 | $11.90 | $12.49 | 109,500 | — | — | — | — | — |
| 2024-02-14 | $11.65 | $11.95 | $11.58 | $11.85 | 57,600 | — | — | — | — | — |
| 2024-02-13 | $11.51 | $11.80 | $11.44 | $11.56 | 86,800 | — | — | — | — | — |
| 2024-02-12 | $12.17 | $12.25 | $11.98 | $11.99 | 59,500 | — | — | — | — | — |
| 2024-02-09 | $11.69 | $11.94 | $11.69 | $11.84 | 53,100 | — | — | — | — | — |
| 2024-02-08 | $11.66 | $11.83 | $11.65 | $11.72 | 28,000 | — | — | — | — | — |
| 2024-02-07 | $11.71 | $11.75 | $11.46 | $11.55 | 39,600 | — | — | — | — | — |
| 2024-02-06 | $11.75 | $12.15 | $11.66 | $11.78 | 38,900 | — | — | — | — | — |
| 2024-02-05 | $11.74 | $12.10 | $11.71 | $11.86 | 54,100 | — | — | — | — | — |
| 2024-02-02 | $11.92 | $12.18 | $11.92 | $12.03 | 40,700 | — | — | — | — | — |
| 2024-02-01 | $11.62 | $12.11 | $11.62 | $12.11 | 123,500 | — | — | — | — | — |
| 2024-01-31 | $11.93 | $12.08 | $11.51 | $11.59 | 129,600 | — | — | — | — | — |
| 2024-01-30 | $12.48 | $12.50 | $11.92 | $11.96 | 74,100 | — | — | — | — | — |
| 2024-01-29 | $12.94 | $12.94 | $12.48 | $12.59 | 55,300 | — | — | — | — | — |
| 2024-01-26 | $12.83 | $13.01 | $12.58 | $12.68 | 65,500 | — | — | — | — | — |
| 2024-01-25 | $13.03 | $13.03 | $12.73 | $12.91 | 31,500 | — | — | — | — | — |
| 2024-01-24 | $13.29 | $13.29 | $12.52 | $12.71 | 39,000 | — | — | — | — | — |
| 2024-01-23 | $13.00 | $13.20 | $12.99 | $13.01 | 52,800 | — | — | — | — | — |
| 2024-01-22 | $12.49 | $13.09 | $12.49 | $12.80 | 130,200 | — | — | — | — | — |
| 2024-01-19 | $12.32 | $12.63 | $12.21 | $12.46 | 54,400 | — | — | — | — | — |
| 2024-01-18 | $12.47 | $12.47 | $12.11 | $12.20 | 85,900 | — | — | — | — | — |
| 2024-01-17 | $12.82 | $12.88 | $12.17 | $12.41 | 102,600 | — | — | — | — | — |
| 2024-01-16 | $13.37 | $13.50 | $12.89 | $13.12 | 61,400 | — | — | — | — | — |
| 2024-01-12 | $13.88 | $13.88 | $13.40 | $13.61 | 33,500 | — | — | — | — | — |
| 2024-01-11 | $13.70 | $13.87 | $13.41 | $13.57 | 54,000 | — | — | — | — | — |
| 2024-01-10 | $13.58 | $14.15 | $13.58 | $13.78 | 18,100 | — | — | — | — | — |
| 2024-01-09 | $13.86 | $13.88 | $13.67 | $13.72 | 49,100 | — | — | — | — | — |
| 2024-01-08 | $13.92 | $14.25 | $13.92 | $14.15 | 31,700 | — | — | — | — | — |
| 2024-01-05 | $14.16 | $14.46 | $14.06 | $14.14 | 59,000 | — | — | — | — | — |
| 2024-01-04 | $14.39 | $14.42 | $14.15 | $14.31 | 58,800 | — | — | — | — | — |
| 2024-01-03 | $14.81 | $14.81 | $14.14 | $14.26 | 53,600 | — | — | — | — | — |
| 2024-01-02 | $14.61 | $15.31 | $14.61 | $14.89 | 87,200 | — | — | — | — | — |
| 2023-12-29 | $14.96 | $15.24 | $14.83 | $14.98 | 82,300 | — | — | — | — | — |
| 2023-12-28 | $14.54 | $14.94 | $14.54 | $14.88 | 129,800 | — | — | — | — | — |
| 2023-12-27 | $13.98 | $14.52 | $13.74 | $14.45 | 82,200 | — | — | — | — | — |
| 2023-12-26 | $14.12 | $14.12 | $13.70 | $13.96 | 22,900 | — | — | — | — | — |
| 2023-12-22 | $13.78 | $14.34 | $13.57 | $13.87 | 37,800 | — | — | — | — | — |
| 2023-12-21 | $13.86 | $14.00 | $13.58 | $13.75 | 40,800 | — | — | — | — | — |
| 2023-12-20 | $13.99 | $14.21 | $13.63 | $13.70 | 56,400 | — | — | — | — | — |
| 2023-12-19 | $14.20 | $14.70 | $13.86 | $13.92 | 68,400 | — | — | — | — | — |
| 2023-12-18 | $14.26 | $14.44 | $13.96 | $14.07 | 43,600 | — | — | — | — | — |
| 2023-12-15 | $14.71 | $14.71 | $14.00 | $14.24 | 247,100 | — | — | — | — | — |
| 2023-12-14 | $14.19 | $14.84 | $14.19 | $14.64 | 232,300 | — | — | — | — | — |
| 2023-12-13 | $12.93 | $14.07 | $12.60 | $13.92 | 132,000 | — | — | — | — | — |
| 2023-12-12 | $13.07 | $13.21 | $12.83 | $13.06 | 72,000 | — | — | — | — | — |
| 2023-12-11 | $12.91 | $13.34 | $12.91 | $13.07 | 69,000 | — | — | — | — | — |
| 2023-12-08 | $13.05 | $13.15 | $12.89 | $13.11 | 33,800 | — | — | — | — | — |
| 2023-12-07 | $12.83 | $13.19 | $12.83 | $13.10 | 92,400 | — | — | — | — | — |
| 2023-12-06 | $13.26 | $13.67 | $13.05 | $13.10 | 42,000 | — | — | — | — | — |
| 2023-12-05 | $13.52 | $13.67 | $13.18 | $13.24 | 39,300 | — | — | — | — | — |
| 2023-12-04 | $13.32 | $13.64 | $13.14 | $13.42 | 111,500 | — | — | — | — | — |
| 2023-12-01 | $12.33 | $13.48 | $12.22 | $13.47 | 98,300 | — | — | — | — | — |
| 2023-11-30 | $12.30 | $12.31 | $11.95 | $12.22 | 112,500 | — | — | — | — | — |
| 2023-11-29 | $12.52 | $12.59 | $12.25 | $12.29 | 40,500 | — | — | — | — | — |
| 2023-11-28 | $12.23 | $12.33 | $11.95 | $12.07 | 63,400 | — | — | — | — | — |
| 2023-11-27 | $12.25 | $12.40 | $12.01 | $12.23 | 48,100 | — | — | — | — | — |
| 2023-11-24 | $12.24 | $12.43 | $12.06 | $12.43 | 16,800 | — | — | — | — | — |
| 2023-11-22 | $12.10 | $12.52 | $11.26 | $12.25 | 57,100 | — | — | — | — | — |
| 2023-11-21 | $12.07 | $12.23 | $11.76 | $12.02 | 48,800 | — | — | — | — | — |
| 2023-11-20 | $12.14 | $12.28 | $12.10 | $12.23 | 26,400 | — | — | — | — | — |
| 2023-11-17 | $12.15 | $12.19 | $11.90 | $12.03 | 45,800 | — | — | — | — | — |
| 2023-11-16 | $12.54 | $12.54 | $12.03 | $12.09 | 35,700 | — | — | — | — | — |
| 2023-11-15 | $12.59 | $12.99 | $12.39 | $12.51 | 58,400 | — | — | — | — | — |
| 2023-11-14 | $11.42 | $12.54 | $11.42 | $12.50 | 110,600 | — | — | — | — | — |
| 2023-11-13 | $11.31 | $11.31 | $10.94 | $11.06 | 85,300 | — | — | — | — | — |
| 2023-11-10 | $11.29 | $11.35 | $10.90 | $11.28 | 70,600 | — | — | — | — | — |
| 2023-11-09 | $11.54 | $11.54 | $10.96 | $11.16 | 109,700 | — | — | — | — | — |
| 2023-11-08 | $12.15 | $12.15 | $11.10 | $11.47 | 94,000 | — | — | — | — | — |
| 2023-11-07 | $12.23 | $12.34 | $11.69 | $11.83 | 74,600 | — | — | — | — | — |
| 2023-11-06 | $12.49 | $12.49 | $11.96 | $12.18 | 53,100 | — | — | — | — | — |
| 2023-11-03 | $11.90 | $12.41 | $11.51 | $12.35 | 53,400 | — | — | — | — | — |
| 2023-11-02 | $11.41 | $11.60 | $11.19 | $11.58 | 137,100 | — | — | — | — | — |
| 2023-11-01 | $11.32 | $11.48 | $10.98 | $11.18 | 119,600 | — | — | — | — | — |
| 2023-10-31 | $11.56 | $11.94 | $11.32 | $11.45 | 39,200 | — | — | — | — | — |
| 2023-10-30 | $10.96 | $11.43 | $10.90 | $11.37 | 71,000 | — | — | — | — | — |
| 2023-10-27 | $11.06 | $11.15 | $10.76 | $10.80 | 47,900 | — | — | — | — | — |
| 2023-10-26 | $10.91 | $11.32 | $10.91 | $11.19 | 86,200 | — | — | — | — | — |
| 2023-10-25 | $11.22 | $11.29 | $10.90 | $10.96 | 32,900 | — | — | — | — | — |
| 2023-10-24 | $11.11 | $11.34 | $11.10 | $11.31 | 81,500 | — | — | — | — | — |
| 2023-10-23 | $11.13 | $11.34 | $11.03 | $11.10 | 102,900 | — | — | — | — | — |
| 2023-10-20 | $11.47 | $11.52 | $11.28 | $11.28 | 44,500 | — | — | — | — | — |
| 2023-10-19 | $11.54 | $11.74 | $11.42 | $11.47 | 40,900 | — | — | — | — | — |
| 2023-10-18 | $11.86 | $11.92 | $11.65 | $11.69 | 51,800 | — | — | — | — | — |
| 2023-10-17 | $12.45 | $12.47 | $12.12 | $12.19 | 73,700 | — | — | — | — | — |
| 2023-10-16 | $11.87 | $12.44 | $11.87 | $12.37 | 110,400 | — | — | — | — | — |
| 2023-10-13 | $11.66 | $12.32 | $11.66 | $12.00 | 46,400 | — | — | — | — | — |
| 2023-10-12 | $12.67 | $12.67 | $12.20 | $12.31 | 38,400 | — | — | — | — | — |
| 2023-10-11 | $12.71 | $12.95 | $12.69 | $12.72 | 38,200 | — | — | — | — | — |
| 2023-10-10 | $12.20 | $12.81 | $12.07 | $12.69 | 109,900 | — | — | — | — | — |
| 2023-10-09 | $11.66 | $12.37 | $11.47 | $12.22 | 72,200 | — | — | — | — | — |
| 2023-10-06 | $11.73 | $12.02 | $11.60 | $11.83 | 80,500 | — | — | — | — | — |
| 2023-10-05 | $12.10 | $12.10 | $11.75 | $11.86 | 101,900 | — | — | — | — | — |
| 2023-10-04 | $11.81 | $12.16 | $11.72 | $12.12 | 56,000 | — | — | — | — | — |
| 2023-10-03 | $11.99 | $12.34 | $11.69 | $11.91 | 89,900 | — | — | — | — | — |
| 2023-10-02 | $12.50 | $12.55 | $11.69 | $11.98 | 89,900 | — | — | — | — | — |
| 2023-09-29 | $12.45 | $12.58 | $12.33 | $12.52 | 25,300 | — | — | — | — | — |
| 2023-09-28 | $12.61 | $12.61 | $12.18 | $12.42 | 35,900 | — | — | — | — | — |
| 2023-09-27 | $12.60 | $12.77 | $12.11 | $12.47 | 57,200 | — | — | — | — | — |
| 2023-09-26 | $12.54 | $12.68 | $12.46 | $12.62 | 78,700 | — | — | — | — | — |
| 2023-09-25 | $12.20 | $12.74 | $12.13 | $12.69 | 130,500 | — | — | — | — | — |
| 2023-09-22 | $12.15 | $12.42 | $12.06 | $12.32 | 104,100 | — | — | — | — | — |
| 2023-09-21 | $12.29 | $12.57 | $12.02 | $12.13 | 90,900 | — | — | — | — | — |
| 2023-09-20 | $12.36 | $12.82 | $12.36 | $12.47 | 40,300 | — | — | — | — | — |
| 2023-09-19 | $12.12 | $12.68 | $12.12 | $12.29 | 192,900 | — | — | — | — | — |
| 2023-09-18 | $12.43 | $12.43 | $12.04 | $12.22 | 36,100 | — | — | — | — | — |
| 2023-09-15 | $12.63 | $12.75 | $12.39 | $12.45 | 285,800 | — | — | — | — | — |
| 2023-09-14 | $12.69 | $12.82 | $12.57 | $12.71 | 28,800 | — | — | — | — | — |
| 2023-09-13 | $12.52 | $12.78 | $12.47 | $12.49 | 73,600 | — | — | — | — | — |
| 2023-09-12 | $12.49 | $13.48 | $12.31 | $12.46 | 30,100 | — | — | — | — | — |
| 2023-09-11 | $12.79 | $12.82 | $12.36 | $12.39 | 101,400 | — | — | — | — | — |
| 2023-09-08 | $12.95 | $13.00 | $12.67 | $12.77 | 172,000 | — | — | — | — | — |
| 2023-09-07 | $12.71 | $13.03 | $12.71 | $12.98 | 43,900 | — | — | — | — | — |
| 2023-09-06 | $12.76 | $12.90 | $12.56 | $12.77 | 66,600 | — | — | — | — | — |
| 2023-09-05 | $13.47 | $13.47 | $12.81 | $12.81 | 80,100 | — | — | — | — | — |
| 2023-09-01 | $13.73 | $13.76 | $13.54 | $13.54 | 12,000 | — | — | — | — | — |
| 2023-08-31 | $13.71 | $13.91 | $13.50 | $13.62 | 25,100 | — | — | — | — | — |
| 2023-08-30 | $13.60 | $13.88 | $13.43 | $13.75 | 17,600 | — | — | — | — | — |
| 2023-08-29 | $13.32 | $13.83 | $13.32 | $13.76 | 22,700 | — | — | — | — | — |
| 2023-08-28 | $13.49 | $13.72 | $13.42 | $13.65 | 21,200 | — | — | — | — | — |
| 2023-08-25 | $13.55 | $13.92 | $13.34 | $13.57 | 42,500 | — | — | — | — | — |
| 2023-08-24 | $13.59 | $13.75 | $13.46 | $13.53 | 51,900 | — | — | — | — | — |
| 2023-08-23 | $13.50 | $13.81 | $13.47 | $13.73 | 29,300 | — | — | — | — | — |
| 2023-08-22 | $13.35 | $13.67 | $13.35 | $13.46 | 134,900 | — | — | — | — | — |
| 2023-08-21 | $13.07 | $13.41 | $12.92 | $13.35 | 30,800 | — | — | — | — | — |
| 2023-08-18 | $13.04 | $13.41 | $13.01 | $13.22 | 26,600 | — | — | — | — | — |
| 2023-08-17 | $13.37 | $13.60 | $13.12 | $13.21 | 27,900 | — | — | — | — | — |
| 2023-08-16 | $13.56 | $13.65 | $13.20 | $13.25 | 22,900 | — | — | — | — | — |
| 2023-08-15 | $13.31 | $13.52 | $13.14 | $13.45 | 27,100 | — | — | — | — | — |
| 2023-08-14 | $13.34 | $13.65 | $13.20 | $13.50 | 135,000 | — | — | — | — | — |
| 2023-08-11 | $13.48 | $13.78 | $13.01 | $13.66 | 66,600 | — | — | — | — | — |
| 2023-08-10 | $13.71 | $14.00 | $13.47 | $13.76 | 41,700 | — | — | — | — | — |
| 2023-08-09 | $13.88 | $13.88 | $13.37 | $13.60 | 97,200 | — | — | — | — | — |
| 2023-08-08 | $14.20 | $14.35 | $13.56 | $13.73 | 139,400 | — | — | — | — | — |
| 2023-08-07 | $14.86 | $15.11 | $14.60 | $14.99 | 16,800 | — | — | — | — | — |
| 2023-08-04 | $15.07 | $15.29 | $14.65 | $14.86 | 21,900 | — | — | — | — | — |
| 2023-08-03 | $14.67 | $15.06 | $14.57 | $15.04 | 27,800 | — | — | — | — | — |
| 2023-08-02 | $15.18 | $15.43 | $14.81 | $14.85 | 55,200 | — | — | — | — | — |
| 2023-08-01 | $15.39 | $15.44 | $14.91 | $15.32 | 34,400 | — | — | — | — | — |
| 2023-07-31 | $15.75 | $15.84 | $15.50 | $15.59 | 184,000 | — | — | — | — | — |
| 2023-07-28 | $15.58 | $15.71 | $15.46 | $15.55 | 26,000 | — | — | — | — | — |
| 2023-07-27 | $15.73 | $15.85 | $15.45 | $15.51 | 38,900 | — | — | — | — | — |
| 2023-07-26 | $15.46 | $16.00 | $15.46 | $15.77 | 41,100 | — | — | — | — | — |
| 2023-07-25 | $15.27 | $15.63 | $15.16 | $15.51 | 63,100 | — | — | — | — | — |
| 2023-07-24 | $15.08 | $15.36 | $14.99 | $15.29 | 20,700 | — | — | — | — | — |
| 2023-07-21 | $15.07 | $15.22 | $14.95 | $15.06 | 30,600 | — | — | — | — | — |
| 2023-07-20 | $14.96 | $15.10 | $14.64 | $15.00 | 41,600 | — | — | — | — | — |
| 2023-07-19 | $14.75 | $15.15 | $14.75 | $15.10 | 49,100 | — | — | — | — | — |
| 2023-07-18 | $14.46 | $15.03 | $14.41 | $14.75 | 31,800 | — | — | — | — | — |
| 2023-07-17 | $15.01 | $15.44 | $14.52 | $14.58 | 30,700 | — | — | — | — | — |
| 2023-07-14 | $15.57 | $15.57 | $15.01 | $15.10 | 35,600 | — | — | — | — | — |
| 2023-07-13 | $15.73 | $15.86 | $15.56 | $15.67 | 25,700 | — | — | — | — | — |
| 2023-07-12 | $15.87 | $15.99 | $15.60 | $15.74 | 36,400 | — | — | — | — | — |
| 2023-07-11 | $15.30 | $15.72 | $15.30 | $15.58 | 42,700 | — | — | — | — | — |
| 2023-07-10 | $15.24 | $15.41 | $15.07 | $15.30 | 45,200 | — | — | — | — | — |
| 2023-07-07 | $14.84 | $15.42 | $14.66 | $15.23 | 140,600 | — | — | — | — | — |
| 2023-07-06 | $14.83 | $15.06 | $14.08 | $14.92 | 118,300 | — | — | — | — | — |
| 2023-07-05 | $14.96 | $15.29 | $14.75 | $15.10 | 67,000 | — | — | — | — | — |
| 2023-07-03 | $14.68 | $15.07 | $14.68 | $15.07 | 39,300 | — | — | — | — | — |
| 2023-06-30 | $14.44 | $14.75 | $14.35 | $14.67 | 54,800 | — | — | — | — | — |
| 2023-06-29 | $14.02 | $14.38 | $14.02 | $14.35 | 107,200 | — | — | — | — | — |
| 2023-06-28 | $13.91 | $14.08 | $13.72 | $14.05 | 53,200 | — | — | — | — | — |
| 2023-06-27 | $13.37 | $14.12 | $13.37 | $13.96 | 80,700 | — | — | — | — | — |
| 2023-06-26 | $13.46 | $14.00 | $13.30 | $13.84 | 73,900 | — | — | — | — | — |
| 2023-06-23 | $13.45 | $13.57 | $13.15 | $13.34 | 221,300 | — | — | — | — | — |
| 2023-06-22 | $13.71 | $13.88 | $13.40 | $13.56 | 73,800 | — | — | — | — | — |
| 2023-06-21 | $13.87 | $13.96 | $13.56 | $13.89 | 127,700 | — | — | — | — | — |
| 2023-06-20 | $13.96 | $14.03 | $13.63 | $13.95 | 201,800 | — | — | — | — | — |
| 2023-06-16 | $14.33 | $14.33 | $13.91 | $14.03 | 217,300 | — | — | — | — | — |
| 2023-06-15 | $14.13 | $14.21 | $13.83 | $14.15 | 131,600 | — | — | — | — | — |
| 2023-06-14 | $14.61 | $14.83 | $14.01 | $14.21 | 189,600 | — | — | — | — | — |
| 2023-06-13 | $15.06 | $15.27 | $14.59 | $14.60 | 78,300 | — | — | — | — | — |
| 2023-06-12 | $15.10 | $15.20 | $14.87 | $15.03 | 87,000 | — | — | — | — | — |
| 2023-06-09 | $15.33 | $15.63 | $15.03 | $15.23 | 65,500 | — | — | — | — | — |
| 2023-06-08 | $15.66 | $15.66 | $15.20 | $15.49 | 35,000 | — | — | — | — | — |
| 2023-06-07 | $14.85 | $15.72 | $14.85 | $15.65 | 70,900 | — | — | — | — | — |
| 2023-06-06 | $14.93 | $15.42 | $14.93 | $15.14 | 67,000 | — | — | — | — | — |
| 2023-06-05 | $15.92 | $15.92 | $14.81 | $15.03 | 76,900 | — | — | — | — | — |
| 2023-06-02 | $15.78 | $16.15 | $15.78 | $16.10 | 41,200 | — | — | — | — | — |
| 2023-06-01 | $15.50 | $15.90 | $15.23 | $15.59 | 43,100 | — | — | — | — | — |
| 2023-05-31 | $15.26 | $16.00 | $15.23 | $15.50 | 125,500 | — | — | — | — | — |
| 2023-05-30 | $15.11 | $15.59 | $15.04 | $15.38 | 57,200 | — | — | — | — | — |
| 2023-05-26 | $14.69 | $15.13 | $14.55 | $15.03 | 54,600 | — | — | — | — | — |
| 2023-05-25 | $15.26 | $15.26 | $14.40 | $14.81 | 149,400 | — | — | — | — | — |
| 2023-05-24 | $15.99 | $16.15 | $15.25 | $15.29 | 72,600 | — | — | — | — | — |
| 2023-05-23 | $16.04 | $16.44 | $15.91 | $16.01 | 138,800 | — | — | — | — | — |
| 2023-05-22 | $16.26 | $16.47 | $15.76 | $16.32 | 495,200 | — | — | — | — | — |
| 2023-05-19 | $16.67 | $16.67 | $16.16 | $16.29 | 31,200 | — | — | — | — | — |
| 2023-05-18 | $16.34 | $16.52 | $16.34 | $16.43 | 22,200 | — | — | — | — | — |
| 2023-05-17 | $16.24 | $16.69 | $15.95 | $16.50 | 60,300 | — | — | — | — | — |
| 2023-05-16 | $16.72 | $17.07 | $16.22 | $16.30 | 96,800 | — | — | — | — | — |
| 2023-05-15 | $16.57 | $16.97 | $16.55 | $16.87 | 93,900 | — | — | — | — | — |
| 2023-05-12 | $16.58 | $16.80 | $16.32 | $16.71 | 45,700 | — | — | — | — | — |
| 2023-05-11 | $16.39 | $16.76 | $16.39 | $16.71 | 70,200 | — | — | — | — | — |
| 2023-05-10 | $16.79 | $17.05 | $16.45 | $16.71 | 40,600 | — | — | — | — | — |
| 2023-05-09 | $16.46 | $17.04 | $16.00 | $16.57 | 70,900 | — | — | — | — | — |
| 2023-05-08 | $16.31 | $16.63 | $16.12 | $16.60 | 26,100 | — | — | — | — | — |
| 2023-05-05 | $16.08 | $16.74 | $15.89 | $16.49 | 126,100 | — | — | — | — | — |
| 2023-05-04 | $15.33 | $16.08 | $15.33 | $16.04 | 98,900 | — | — | — | — | — |
| 2023-05-03 | $15.49 | $16.09 | $15.49 | $15.62 | 101,200 | — | — | — | — | — |
| 2023-05-02 | $15.41 | $15.81 | $15.37 | $15.49 | 100,400 | — | — | — | — | — |
| 2023-05-01 | $15.95 | $16.16 | $15.57 | $15.69 | 94,100 | — | — | — | — | — |
| 2023-04-28 | $15.97 | $16.25 | $15.95 | $16.14 | 68,900 | — | — | — | — | — |
| 2023-04-27 | $15.93 | $16.44 | $15.93 | $16.13 | 59,100 | — | — | — | — | — |
| 2023-04-26 | $16.20 | $16.61 | $15.87 | $15.93 | 69,600 | — | — | — | — | — |
| 2023-04-25 | $16.67 | $16.99 | $16.35 | $16.45 | 159,200 | — | — | — | — | — |
| 2023-04-24 | $16.98 | $17.16 | $16.66 | $17.13 | 87,000 | — | — | — | — | — |
| 2023-04-21 | $16.83 | $17.08 | $16.66 | $16.93 | 142,600 | — | — | — | — | — |
| 2023-04-20 | $16.97 | $16.99 | $16.75 | $16.90 | 92,600 | — | — | — | — | — |
| 2023-04-19 | $17.08 | $17.70 | $16.82 | $17.15 | 150,300 | — | — | — | — | — |
| 2023-04-18 | $16.80 | $17.20 | $16.58 | $17.05 | 151,300 | — | — | — | — | — |
| 2023-04-17 | $15.93 | $17.08 | $15.93 | $17.00 | 231,800 | — | — | — | — | — |
| 2023-04-14 | $16.53 | $16.81 | $15.67 | $15.87 | 730,100 | — | — | — | — | — |
| 2023-04-13 | $17.10 | $17.70 | $16.45 | $16.57 | 336,800 | — | — | — | — | — |
| 2023-04-12 | $17.67 | $17.84 | $16.99 | $17.01 | 290,700 | — | — | — | — | — |
| 2023-04-11 | $17.76 | $18.28 | $17.48 | $17.60 | 366,100 | — | — | — | — | — |
| 2023-04-10 | $17.35 | $18.49 | $17.14 | $17.76 | 614,100 | — | — | — | — | — |
| 2023-04-06 | $16.91 | $18.00 | $16.75 | $17.73 | 538,500 | — | — | — | — | — |
| 2023-04-05 | $17.74 | $18.17 | $16.77 | $17.13 | 719,000 | — | — | — | — | — |
| 2023-04-04 | $17.67 | $19.58 | $17.67 | $18.10 | 519,500 | — | — | — | — | — |
| 2023-04-03 | $17.80 | $18.62 | $17.62 | $18.30 | 659,400 | — | — | — | — | — |
| 2023-03-31 | $18.03 | $19.50 | $16.95 | $17.39 | 4,507,100 | — | — | — | — | — |
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.