Vestis VSTS
-18.5%vs Day 1Spinoff of Aramark (ARMK) · Spun Oct 2, 2023
Current Stats
Post-Spinoff Performance
| Timeline | |
| Spinoff date | October 2, 2023 |
| Days since spinoff | 1092 days · 1089 trading-day window |
| Structure | Classic Spinoff |
| §355(e) window closes statutory; a tax matters agreement may bar more, and for longer | October 2, 2025 |
| Parent | Aramark (ARMK) |
| Day-1 reaction | |
| Day 1 open | $19.20 |
| Day 1 return (open→close) | -11.4% |
| Day 1 price (close) | $17.01 |
| Day 1 range | $16.00 – $19.31 +20.7% spread |
| Day 1 low held? | Breached after 1 session to -75.1% below |
| Price levels | |
| Post-spin low (closing) | $4.06 on Sep 17, 2025 · 716 days post-spin |
| Lowest traded | $3.98 on Sep 10, 2025 · 709 days post-spin |
| Current price (Sep 25, 2026) | $13.65 |
| Returns | |
| Return vs Day 1 (close) | -18.5% |
| — range by day 1 entry theoretical bounds | -28.2% to -13.4% |
| Return vs post-spin low | +236.2% |
| First-quarter return (≈90d) | +24.5% |
| 1-year return | -12.3% |
| Annualized return (CAGR) | -6.6% |
| Versus benchmarks | |
| S&P 500 over same window | +87.8% |
| Annualized excess vs S&P | -30.2% |
| Risk & recovery | |
| Max drawdown | -81.8% |
| Days to recover Day 1 | 36 days |
| Shares & ownership | |
| Shares outstanding Mar 31, 2026 | 132,101,879 |
| Diluted average shares the EPS denominator | 133,050,000 |
| Free float | 91,280,341 69% of shares outstanding |
| Held by institutions | 99% insiders 16.5% |
| Share count trend Mar 2025 → Mar 2026 | +0.2% net issuance |
| Volume & liquidity | |
| Traded per day 20-session median | $19M |
| Normal volume baseline | 1,388,800 shares · now 1.07x |
| Day 1 volume | 7.8x normal · first week 4.5x |
| Decay | half in 5 sessions · normal by 15 |
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 · dividends marked
| Date | Open | High | Low | Close | Volume | Float | Turnover | Market cap | Dividend | Split |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-09-25 | $13.80 | $14.15 | $13.65 | $13.65 | 1,244,400 | 91,280,341 | 0.94% | $1.80B | — | — |
| 2026-09-24 | $13.85 | $14.10 | $13.52 | $13.84 | 1,491,200 | 91,280,341 | 1.13% | $1.83B | — | — |
| 2026-09-23 | $14.30 | $14.52 | $13.85 | $13.87 | 1,325,800 | 91,280,341 | 1.00% | $1.83B | — | — |
| 2026-09-22 | $14.21 | $14.66 | $13.98 | $14.43 | 1,791,000 | 91,280,341 | 1.36% | $1.91B | — | — |
| 2026-09-21 | $13.93 | $14.47 | $13.81 | $14.23 | 1,235,000 | 91,280,341 | 0.93% | $1.88B | — | — |
| 2026-09-18 | $13.71 | $14.01 | $13.58 | $13.82 | 4,261,500 | 91,280,341 | 3.23% | $1.83B | — | — |
| 2026-09-17 | $13.90 | $14.09 | $13.71 | $13.84 | 1,671,700 | 91,280,341 | 1.27% | $1.83B | — | — |
| 2026-09-16 | $13.25 | $14.02 | $13.12 | $13.77 | 2,067,900 | 91,280,341 | 1.57% | $1.82B | — | — |
| 2026-09-15 | $12.89 | $13.31 | $12.77 | $13.27 | 1,520,700 | 91,280,341 | 1.15% | $1.75B | — | — |
| 2026-09-14 | $13.00 | $13.20 | $12.80 | $12.93 | 1,603,200 | 91,280,341 | 1.21% | $1.71B | — | — |
| 2026-09-11 | $13.02 | $13.35 | $12.90 | $12.97 | 1,215,600 | 91,280,341 | 0.92% | $1.71B | — | — |
| 2026-09-10 | $13.17 | $13.34 | $12.87 | $13.04 | 1,614,900 | 91,280,341 | 1.22% | $1.72B | — | — |
| 2026-09-09 | $13.45 | $13.75 | $12.89 | $13.12 | 2,255,600 | 91,280,341 | 1.71% | $1.73B | — | — |
| 2026-09-08 | $13.06 | $13.80 | $13.05 | $13.65 | 2,578,800 | 91,280,341 | 1.95% | $1.80B | — | — |
| 2026-09-04 | $13.12 | $13.32 | $13.00 | $13.26 | 1,270,100 | 91,281,663 | 0.96% | $1.75B | — | — |
| 2026-09-03 | $12.24 | $12.55 | $12.14 | $12.54 | 747,600 | 91,281,663 | 0.57% | $1.66B | — | — |
| 2026-09-02 | $12.20 | $12.46 | $12.11 | $12.17 | 1,209,300 | 91,281,663 | 0.92% | $1.61B | — | — |
| 2026-09-01 | $12.50 | $12.65 | $12.07 | $12.13 | 1,245,400 | 91,281,663 | 0.94% | $1.60B | — | — |
| 2026-08-31 | $12.54 | $12.60 | $12.25 | $12.51 | 1,491,700 | 91,366,245 | 1.13% | $1.65B | — | — |
| 2026-08-28 | $12.85 | $12.85 | $12.43 | $12.48 | 1,144,600 | 91,366,245 | 0.87% | $1.65B | — | — |
| 2026-08-27 | $12.99 | $13.00 | $12.74 | $12.75 | 670,300 | 91,366,245 | 0.51% | $1.68B | — | — |
| 2026-08-26 | $12.88 | $13.05 | $12.72 | $13.03 | 718,800 | 91,366,245 | 0.54% | $1.72B | — | — |
| 2026-08-25 | $12.85 | $12.94 | $12.74 | $12.88 | 956,200 | 91,366,245 | 0.72% | $1.70B | — | — |
| 2026-08-24 | $12.79 | $12.90 | $12.63 | $12.75 | 1,063,800 | 91,366,245 | 0.81% | $1.68B | — | — |
| 2026-08-21 | $12.87 | $12.90 | $12.53 | $12.69 | 878,700 | 91,366,245 | 0.67% | $1.68B | — | — |
| 2026-08-20 | $12.89 | $13.08 | $12.66 | $12.82 | 838,900 | 91,366,245 | 0.64% | $1.69B | — | — |
| 2026-08-19 | $13.14 | $13.34 | $12.94 | $13.05 | 989,900 | 91,366,245 | 0.75% | $1.72B | — | — |
| 2026-08-18 | $13.53 | $13.61 | $12.95 | $13.01 | 1,298,900 | 91,366,245 | 0.98% | $1.72B | — | — |
| 2026-08-17 | $13.29 | $13.60 | $13.22 | $13.41 | 1,516,200 | 91,366,245 | 1.15% | $1.77B | — | — |
| 2026-08-14 | $13.53 | $13.87 | $13.21 | $13.33 | 1,413,100 | 91,366,245 | 1.07% | $1.76B | — | — |
| 2026-08-13 | $14.24 | $14.36 | $13.51 | $13.52 | 1,264,700 | — | 0.96% | $1.79B | — | — |
| 2026-08-12 | $14.50 | $15.06 | $14.10 | $14.16 | 2,182,300 | — | 1.65% | $1.87B | — | — |
| 2026-08-11 | $14.13 | $14.36 | $12.93 | $13.88 | 3,331,200 | — | 2.52% | $1.83B | — | — |
| 2026-08-10 | $14.03 | $14.24 | $13.68 | $13.87 | 3,685,600 | — | 2.79% | $1.83B | — | — |
| 2026-08-07 | $13.87 | $14.27 | $13.87 | $14.21 | 1,293,600 | — | 0.98% | $1.88B | — | — |
| 2026-08-06 | $13.86 | $13.99 | $13.66 | $13.85 | 1,085,400 | — | 0.82% | $1.83B | — | — |
| 2026-08-05 | $14.24 | $14.38 | $13.85 | $13.93 | 1,100,000 | — | 0.83% | $1.84B | — | — |
| 2026-08-04 | $14.27 | $14.45 | $14.04 | $14.17 | 1,158,300 | — | 0.88% | $1.87B | — | — |
| 2026-08-03 | $14.51 | $14.81 | $14.27 | $14.27 | 1,133,600 | — | 0.86% | $1.89B | — | — |
| 2026-07-31 | $14.59 | $14.74 | $14.40 | $14.46 | 825,900 | — | 0.63% | $1.91B | — | — |
| 2026-07-30 | $15.32 | $15.32 | $14.52 | $14.59 | 944,200 | — | 0.71% | $1.93B | — | — |
| 2026-07-29 | $15.36 | $15.61 | $14.87 | $14.92 | 877,900 | — | 0.66% | $1.97B | — | — |
| 2026-07-28 | $15.58 | $15.74 | $15.30 | $15.36 | 942,500 | — | 0.71% | $2.03B | — | — |
| 2026-07-27 | $15.68 | $15.85 | $15.27 | $15.35 | 1,477,400 | — | 1.12% | $2.03B | — | — |
| 2026-07-24 | $15.66 | $15.87 | $15.54 | $15.58 | 588,900 | — | 0.45% | $2.06B | — | — |
| 2026-07-23 | $15.62 | $15.73 | $15.43 | $15.59 | 1,016,100 | — | 0.77% | $2.06B | — | — |
| 2026-07-22 | $15.94 | $16.13 | $15.41 | $15.90 | 976,100 | — | 0.74% | $2.10B | — | — |
| 2026-07-21 | $16.05 | $16.20 | $15.73 | $16.01 | 1,562,300 | — | 1.18% | $2.11B | — | — |
| 2026-07-20 | $16.50 | $16.70 | $16.05 | $16.14 | 1,684,100 | — | 1.27% | $2.13B | — | — |
| 2026-07-17 | $16.35 | $16.82 | $16.20 | $16.50 | 2,028,300 | — | 1.54% | $2.18B | — | — |
| 2026-07-16 | $15.67 | $16.90 | $15.67 | $16.42 | 2,450,900 | — | 1.86% | $2.17B | — | — |
| 2026-07-15 | $15.01 | $15.61 | $14.99 | $15.51 | 1,086,900 | — | 0.82% | $2.05B | — | — |
| 2026-07-14 | $14.66 | $14.98 | $14.34 | $14.90 | 702,700 | — | 0.53% | $1.97B | — | — |
| 2026-07-13 | $14.56 | $14.95 | $14.53 | $14.74 | 933,700 | — | 0.71% | $1.95B | — | — |
| 2026-07-10 | $14.35 | $14.59 | $14.11 | $14.53 | 1,028,800 | — | 0.78% | $1.92B | — | — |
| 2026-07-09 | $14.15 | $14.38 | $13.97 | $14.35 | 1,010,300 | — | 0.76% | $1.90B | — | — |
| 2026-07-08 | $13.98 | $14.18 | $13.84 | $14.16 | 1,423,100 | — | 1.08% | $1.87B | — | — |
| 2026-07-07 | $13.73 | $14.31 | $13.40 | $14.11 | 1,640,300 | — | 1.24% | $1.86B | — | — |
| 2026-07-06 | $14.18 | $14.20 | $13.54 | $13.59 | 1,152,400 | — | 0.87% | $1.80B | — | — |
| 2026-07-02 | $14.64 | $14.90 | $14.19 | $14.28 | 818,500 | — | 0.62% | $1.89B | — | — |
| 2026-07-01 | $14.51 | $15.06 | $14.47 | $14.68 | 1,058,700 | — | 0.80% | $1.94B | — | — |
| 2026-06-30 | $14.71 | $14.84 | $14.29 | $14.52 | 1,122,800 | — | 0.85% | $1.92B | — | — |
| 2026-06-29 | $14.39 | $14.85 | $14.16 | $14.83 | 1,889,900 | — | 1.43% | $1.96B | — | — |
| 2026-06-26 | $13.71 | $14.42 | $13.68 | $14.42 | 4,261,500 | — | 3.23% | $1.90B | — | — |
| 2026-06-25 | $13.60 | $14.04 | $13.56 | $13.74 | 1,298,500 | — | 0.98% | $1.82B | — | — |
| 2026-06-24 | $13.40 | $13.56 | $13.27 | $13.49 | 1,142,800 | — | 0.87% | $1.78B | — | — |
| 2026-06-23 | $12.98 | $13.26 | $12.90 | $13.20 | 1,384,400 | — | 1.05% | $1.74B | — | — |
| 2026-06-22 | $13.02 | $13.25 | $12.77 | $13.11 | 1,500,100 | — | 1.14% | $1.73B | — | — |
| 2026-06-18 | $12.70 | $13.00 | $12.69 | $12.88 | 2,445,200 | — | 1.85% | $1.70B | — | — |
| 2026-06-17 | $13.15 | $13.44 | $12.68 | $12.80 | 1,118,800 | — | 0.85% | $1.69B | — | — |
| 2026-06-16 | $13.10 | $13.35 | $12.85 | $13.17 | 1,378,800 | — | 1.04% | $1.74B | — | — |
| 2026-06-15 | $13.26 | $13.35 | $12.93 | $13.14 | 973,300 | — | 0.74% | $1.74B | — | — |
| 2026-06-12 | $13.40 | $13.40 | $12.86 | $13.19 | 1,477,000 | — | 1.12% | $1.74B | — | — |
| 2026-06-11 | $13.14 | $13.44 | $12.17 | $13.31 | 998,400 | — | 0.76% | $1.76B | — | — |
| 2026-06-10 | $12.87 | $13.16 | $12.81 | $13.02 | 1,385,200 | — | 1.05% | $1.72B | — | — |
| 2026-06-09 | $12.62 | $12.95 | $12.34 | $12.87 | 1,266,300 | — | 0.96% | $1.70B | — | — |
| 2026-06-08 | $12.85 | $12.87 | $12.34 | $12.46 | 1,005,000 | — | 0.76% | $1.65B | — | — |
| 2026-06-05 | $13.21 | $13.24 | $12.76 | $12.85 | 819,700 | — | 0.62% | $1.70B | — | — |
| 2026-06-04 | $13.36 | $13.52 | $13.20 | $13.24 | 1,109,400 | — | 0.84% | $1.75B | — | — |
| 2026-06-03 | $12.62 | $13.24 | $12.57 | $13.15 | 1,891,200 | — | 1.43% | $1.74B | — | — |
| 2026-06-02 | $12.75 | $12.89 | $12.53 | $12.80 | 1,404,700 | — | 1.06% | $1.69B | — | — |
| 2026-06-01 | $12.88 | $12.90 | $12.46 | $12.89 | 1,353,100 | — | 1.02% | $1.70B | — | — |
| 2026-05-29 | $12.70 | $12.95 | $12.60 | $12.92 | 1,990,900 | — | 1.51% | $1.71B | — | — |
| 2026-05-28 | $11.85 | $12.91 | $11.67 | $12.80 | 2,057,700 | — | 1.56% | $1.69B | — | — |
| 2026-05-27 | $11.82 | $12.19 | $11.62 | $11.97 | 2,033,200 | — | 1.54% | $1.58B | — | — |
| 2026-05-26 | $11.87 | $12.02 | $11.27 | $11.79 | 2,124,300 | — | 1.61% | $1.56B | — | — |
| 2026-05-22 | $11.66 | $11.88 | $11.51 | $11.74 | 1,530,000 | — | 1.16% | $1.55B | — | — |
| 2026-05-21 | $11.50 | $11.68 | $11.31 | $11.61 | 866,500 | — | 0.66% | $1.53B | — | — |
| 2026-05-20 | $11.87 | $12.04 | $11.54 | $11.70 | 1,342,900 | — | 1.02% | $1.55B | — | — |
| 2026-05-19 | $12.20 | $12.25 | $11.84 | $11.84 | 1,077,900 | — | 0.82% | $1.56B | — | — |
| 2026-05-18 | $12.20 | $12.42 | $11.99 | $12.17 | 2,135,900 | — | 1.62% | $1.61B | — | — |
| 2026-05-15 | $12.08 | $12.36 | $11.94 | $12.25 | 2,532,500 | — | 1.92% | $1.62B | — | — |
| 2026-05-14 | $11.44 | $12.17 | $11.39 | $12.17 | 2,567,900 | — | 1.94% | $1.61B | — | — |
| 2026-05-13 | $12.49 | $12.60 | $10.61 | $11.25 | 3,984,900 | — | 3.02% | $1.49B | — | — |
| 2026-05-12 | $11.78 | $12.47 | $11.03 | $12.00 | 9,378,100 | — | 7.10% | $1.59B | — | — |
| 2026-05-11 | $9.26 | $9.35 | $9.15 | $9.30 | 1,359,500 | — | 1.03% | $1.23B | — | — |
| 2026-05-08 | $9.31 | $9.31 | $9.11 | $9.24 | 1,038,600 | — | 0.79% | $1.22B | — | — |
| 2026-05-07 | $9.30 | $9.50 | $9.26 | $9.29 | 1,275,900 | — | 0.97% | $1.23B | — | — |
| 2026-05-06 | $9.41 | $9.44 | $9.10 | $9.22 | 862,000 | — | 0.65% | $1.22B | — | — |
| 2026-05-05 | $9.05 | $9.38 | $9.04 | $9.27 | 1,065,000 | — | 0.81% | $1.22B | — | — |
| 2026-05-04 | $9.63 | $9.64 | $8.90 | $8.92 | 1,345,000 | — | 1.02% | $1.18B | — | — |
| 2026-05-01 | $9.78 | $9.82 | $9.57 | $9.71 | 886,700 | — | 0.67% | $1.28B | — | — |
| 2026-04-30 | $9.59 | $9.86 | $9.58 | $9.72 | 783,000 | — | 0.59% | $1.28B | — | — |
| 2026-04-29 | $9.53 | $9.64 | $9.35 | $9.57 | 1,189,700 | — | 0.90% | $1.26B | — | — |
| 2026-04-28 | $9.70 | $9.79 | $9.48 | $9.62 | 709,300 | — | 0.54% | $1.27B | — | — |
| 2026-04-27 | $9.78 | $9.94 | $9.62 | $9.64 | 1,258,200 | — | 0.95% | $1.27B | — | — |
| 2026-04-24 | $9.50 | $9.82 | $9.40 | $9.79 | 1,059,400 | — | 0.80% | $1.29B | — | — |
| 2026-04-23 | $9.93 | $10.12 | $9.39 | $9.50 | 1,100,900 | — | 0.83% | $1.25B | — | — |
| 2026-04-22 | $10.16 | $10.34 | $9.84 | $9.98 | 899,900 | — | 0.68% | $1.32B | — | — |
| 2026-04-21 | $10.22 | $10.38 | $10.01 | $10.10 | 1,342,300 | — | 1.02% | $1.33B | — | — |
| 2026-04-20 | $9.88 | $10.28 | $9.88 | $10.19 | 1,299,100 | — | 0.98% | $1.35B | — | — |
| 2026-04-17 | $9.58 | $9.94 | $9.54 | $9.89 | 1,663,700 | — | 1.26% | $1.31B | — | — |
| 2026-04-16 | $9.24 | $9.67 | $9.24 | $9.48 | 1,505,700 | — | 1.14% | $1.25B | — | — |
| 2026-04-15 | $9.20 | $9.34 | $9.09 | $9.25 | 1,064,600 | — | 0.81% | $1.22B | — | — |
| 2026-04-14 | $8.83 | $9.23 | $8.81 | $9.22 | 997,900 | — | 0.76% | $1.22B | — | — |
| 2026-04-13 | $8.55 | $8.83 | $8.48 | $8.83 | 651,300 | — | 0.49% | $1.17B | — | — |
| 2026-04-10 | $8.58 | $8.84 | $8.55 | $8.66 | 750,700 | — | 0.57% | $1.14B | — | — |
| 2026-04-09 | $8.07 | $8.61 | $8.06 | $8.59 | 1,571,600 | — | 1.19% | $1.13B | — | — |
| 2026-04-08 | $8.11 | $8.44 | $8.09 | $8.16 | 1,454,000 | — | 1.10% | $1.08B | — | — |
| 2026-04-07 | $7.77 | $7.93 | $7.75 | $7.88 | 719,000 | — | 0.54% | $1.04B | — | — |
| 2026-04-06 | $7.80 | $7.86 | $7.70 | $7.80 | 644,600 | — | 0.49% | $1.03B | — | — |
| 2026-04-02 | $7.61 | $7.90 | $7.37 | $7.83 | 627,200 | — | 0.47% | $1.03B | — | — |
| 2026-04-01 | $8.00 | $8.00 | $7.78 | $7.82 | 882,500 | — | 0.67% | $1.03B | — | — |
| 2026-03-31 | $7.93 | $7.97 | $7.65 | $7.86 | 905,300 | — | 0.69% | $1.04B | — | — |
| 2026-03-30 | $7.79 | $7.91 | $7.70 | $7.82 | 862,600 | — | 0.65% | $1.03B | — | — |
| 2026-03-27 | $7.69 | $7.82 | $7.56 | $7.71 | 1,118,100 | — | 0.85% | $1.02B | — | — |
| 2026-03-26 | $7.86 | $8.06 | $7.71 | $7.72 | 1,070,600 | — | 0.81% | $1.02B | — | — |
| 2026-03-25 | $7.90 | $8.00 | $7.61 | $7.97 | 928,300 | — | 0.70% | $1.05B | — | — |
| 2026-03-24 | $7.59 | $7.77 | $7.53 | $7.67 | 889,000 | — | 0.67% | $1.01B | — | — |
| 2026-03-23 | $7.42 | $7.83 | $7.30 | $7.72 | 1,405,500 | — | 1.06% | $1.02B | — | — |
| 2026-03-20 | $7.45 | $7.45 | $7.03 | $7.25 | 5,586,300 | — | 4.23% | $957M | — | — |
| 2026-03-19 | $7.24 | $7.48 | $7.05 | $7.38 | 1,428,100 | — | 1.08% | $974M | — | — |
| 2026-03-18 | $7.60 | $7.63 | $7.32 | $7.34 | 1,621,800 | — | 1.23% | $969M | — | — |
| 2026-03-17 | $7.44 | $7.74 | $7.41 | $7.66 | 1,394,600 | — | 1.06% | $1.01B | — | — |
| 2026-03-16 | $7.65 | $7.66 | $7.35 | $7.35 | 1,390,500 | — | 1.05% | $970M | — | — |
| 2026-03-13 | $7.58 | $7.61 | $7.40 | $7.59 | 1,141,300 | — | 0.86% | $1.00B | — | — |
| 2026-03-12 | $7.41 | $7.99 | $7.39 | $7.53 | 1,681,000 | — | 1.27% | $994M | — | — |
| 2026-03-11 | $7.69 | $7.73 | $7.22 | $7.50 | 1,631,700 | — | 1.24% | $990M | — | — |
| 2026-03-10 | $8.02 | $8.14 | $7.76 | $7.79 | 1,430,700 | — | 1.08% | $1.03B | — | — |
| 2026-03-09 | $7.67 | $8.10 | $7.48 | $8.06 | 1,690,000 | — | 1.28% | $1.06B | — | — |
| 2026-03-06 | $7.94 | $7.95 | $7.61 | $7.86 | 1,293,600 | — | 0.98% | $1.04B | — | — |
| 2026-03-05 | $7.65 | $8.18 | $7.54 | $8.06 | 2,314,700 | — | 1.75% | $1.06B | — | — |
| 2026-03-04 | $7.69 | $7.77 | $7.60 | $7.66 | 1,217,200 | — | 0.92% | $1.01B | — | — |
| 2026-03-03 | $7.67 | $7.75 | $7.35 | $7.62 | 1,744,100 | — | 1.32% | $1.01B | — | — |
| 2026-03-02 | $7.78 | $7.92 | $7.68 | $7.86 | 1,110,100 | — | 0.84% | $1.04B | — | — |
| 2026-02-27 | $7.69 | $8.03 | $7.64 | $7.87 | 1,959,300 | — | 1.48% | $1.04B | — | — |
| 2026-02-26 | $7.67 | $8.02 | $7.61 | $7.83 | 1,629,000 | — | 1.23% | $1.03B | — | — |
| 2026-02-25 | $7.57 | $7.65 | $7.38 | $7.65 | 1,415,400 | — | 1.07% | $1.01B | — | — |
| 2026-02-24 | $7.70 | $7.70 | $7.36 | $7.46 | 1,591,300 | — | 1.21% | $985M | — | — |
| 2026-02-23 | $7.89 | $7.97 | $7.56 | $7.58 | 1,779,100 | — | 1.35% | $1.00B | — | — |
| 2026-02-20 | $7.64 | $8.05 | $7.56 | $7.98 | 2,006,000 | — | 1.52% | $1.05B | — | — |
| 2026-02-19 | $7.65 | $7.76 | $7.55 | $7.68 | 1,174,900 | — | 0.89% | $1.01B | — | — |
| 2026-02-18 | $7.56 | $7.76 | $7.47 | $7.67 | 1,510,000 | — | 1.14% | $1.01B | — | — |
| 2026-02-17 | $7.64 | $7.73 | $7.32 | $7.55 | 2,566,600 | — | 1.94% | $996M | — | — |
| 2026-02-13 | $8.26 | $8.35 | $7.68 | $7.70 | 2,905,400 | — | 2.20% | $1.02B | — | — |
| 2026-02-12 | $8.86 | $8.86 | $8.23 | $8.23 | 2,630,200 | — | 1.99% | $1.09B | — | — |
| 2026-02-11 | $8.61 | $8.89 | $8.40 | $8.67 | 4,206,000 | — | 3.19% | $1.14B | — | — |
| 2026-02-10 | $8.99 | $9.80 | $8.49 | $8.50 | 7,983,900 | — | 6.05% | $1.12B | — | — |
| 2026-02-09 | $7.17 | $7.51 | $7.12 | $7.32 | 2,236,900 | — | 1.69% | $966M | — | — |
| 2026-02-06 | $6.89 | $7.22 | $6.85 | $7.18 | 1,537,800 | — | 1.17% | $948M | — | — |
| 2026-02-05 | $6.82 | $7.02 | $6.81 | $6.83 | 1,861,900 | — | 1.41% | $901M | — | — |
| 2026-02-04 | $6.85 | $7.16 | $6.83 | $6.94 | 3,114,600 | — | 2.36% | $916M | — | — |
| 2026-02-03 | $6.65 | $6.84 | $6.51 | $6.78 | 1,732,800 | — | 1.31% | $895M | — | — |
| 2026-02-02 | $6.49 | $6.79 | $6.48 | $6.68 | 1,752,500 | — | 1.33% | $882M | — | — |
| 2026-01-30 | $6.53 | $6.70 | $6.49 | $6.53 | 1,590,500 | — | 1.21% | $862M | — | — |
| 2026-01-29 | $6.31 | $6.64 | $6.30 | $6.56 | 2,833,300 | — | 2.15% | $866M | — | — |
| 2026-01-28 | $6.91 | $7.05 | $6.25 | $6.32 | 2,871,800 | — | 2.18% | $834M | — | — |
| 2026-01-27 | $6.79 | $6.81 | $6.59 | $6.75 | 2,328,300 | — | 1.76% | $891M | — | — |
| 2026-01-26 | $6.84 | $6.86 | $6.69 | $6.77 | 1,326,200 | — | 1.00% | $893M | — | — |
| 2026-01-23 | $6.72 | $6.87 | $6.66 | $6.85 | 1,282,300 | — | 0.97% | $904M | — | — |
| 2026-01-22 | $6.71 | $6.82 | $6.64 | $6.75 | 1,210,300 | — | 0.92% | $891M | — | — |
| 2026-01-21 | $6.59 | $6.75 | $6.51 | $6.67 | 2,061,800 | — | 1.56% | $880M | — | — |
| 2026-01-20 | $6.74 | $6.74 | $6.45 | $6.55 | 1,082,500 | — | 0.82% | $864M | — | — |
| 2026-01-16 | $6.83 | $6.93 | $6.74 | $6.88 | 1,888,800 | — | 1.43% | $908M | — | — |
| 2026-01-15 | $6.50 | $6.88 | $6.47 | $6.87 | 1,253,700 | — | 0.95% | $907M | — | — |
| 2026-01-14 | $6.47 | $6.64 | $6.32 | $6.50 | 1,214,700 | — | 0.92% | $858M | — | — |
| 2026-01-13 | $6.38 | $6.49 | $6.30 | $6.46 | 1,226,500 | — | 0.93% | $853M | — | — |
| 2026-01-12 | $6.39 | $6.49 | $6.24 | $6.37 | 1,362,600 | — | 1.03% | $841M | — | — |
| 2026-01-09 | $6.35 | $6.55 | $6.24 | $6.44 | 1,707,100 | — | 1.29% | $850M | — | — |
| 2026-01-08 | $6.15 | $6.52 | $6.03 | $6.32 | 3,625,600 | — | 2.75% | $834M | — | — |
| 2026-01-07 | $6.99 | $7.12 | $6.64 | $6.89 | 1,613,800 | — | 1.22% | $909M | — | — |
| 2026-01-06 | $6.37 | $7.03 | $6.32 | $7.00 | 2,457,200 | — | 1.86% | $924M | — | — |
| 2026-01-05 | $6.51 | $6.72 | $6.43 | $6.43 | 1,888,800 | — | 1.43% | $849M | — | — |
| 2026-01-02 | $6.67 | $6.72 | $6.32 | $6.58 | 2,247,600 | — | 1.70% | $868M | — | — |
| 2025-12-31 | $6.75 | $6.81 | $6.62 | $6.67 | 2,844,200 | — | 2.16% | $880M | — | — |
| 2025-12-30 | $6.70 | $6.87 | $6.67 | $6.77 | 2,087,000 | — | 1.58% | $893M | — | — |
| 2025-12-29 | $6.53 | $6.72 | $6.43 | $6.71 | 1,762,100 | — | 1.34% | $885M | — | — |
| 2025-12-26 | $6.71 | $6.72 | $6.54 | $6.55 | 1,311,500 | — | 0.99% | $864M | — | — |
| 2025-12-24 | $6.67 | $6.93 | $6.67 | $6.74 | 826,600 | — | 0.63% | $889M | — | — |
| 2025-12-23 | $7.37 | $7.44 | $6.62 | $6.69 | 2,074,800 | — | 1.57% | $882M | — | — |
| 2025-12-22 | $6.84 | $7.28 | $6.83 | $7.14 | 3,900,100 | — | 2.96% | $941M | — | — |
| 2025-12-19 | $6.89 | $6.97 | $6.77 | $6.87 | 4,948,000 | — | 3.75% | $906M | — | — |
| 2025-12-18 | $7.22 | $7.36 | $6.78 | $6.89 | 3,140,500 | — | 2.38% | $909M | — | — |
| 2025-12-17 | $6.95 | $7.12 | $6.70 | $6.96 | 3,463,400 | — | 2.63% | $918M | — | — |
| 2025-12-16 | $7.25 | $7.46 | $6.42 | $6.90 | 6,055,000 | — | 4.59% | $910M | — | — |
| 2025-12-15 | $7.63 | $7.70 | $7.42 | $7.56 | 2,357,900 | — | 1.79% | $997M | — | — |
| 2025-12-12 | $7.30 | $7.66 | $7.20 | $7.60 | 2,526,700 | — | 1.92% | $1.00B | — | — |
| 2025-12-11 | $7.22 | $7.35 | $7.16 | $7.25 | 1,627,200 | — | 1.23% | $956M | — | — |
| 2025-12-10 | $7.16 | $7.38 | $7.13 | $7.17 | 2,787,500 | — | 2.11% | $945M | — | — |
| 2025-12-09 | $7.39 | $7.48 | $7.10 | $7.13 | 2,511,500 | — | 1.90% | $940M | — | — |
| 2025-12-08 | $7.46 | $7.71 | $7.27 | $7.40 | 4,460,500 | — | 3.38% | $976M | — | — |
| 2025-12-05 | $6.60 | $7.00 | $6.53 | $7.00 | 3,492,600 | — | 2.65% | $923M | — | — |
| 2025-12-04 | $6.36 | $6.58 | $6.14 | $6.56 | 7,151,700 | — | 5.42% | $865M | — | — |
| 2025-12-03 | $6.26 | $6.43 | $5.94 | $6.36 | 4,875,300 | — | 3.70% | $839M | — | — |
| 2025-12-02 | $6.16 | $6.45 | $5.30 | $6.23 | 7,035,000 | — | 5.34% | $821M | — | — |
| 2025-12-01 | $6.45 | $6.73 | $6.34 | $6.72 | 3,022,700 | — | 2.29% | $886M | — | — |
| 2025-11-28 | $6.44 | $6.56 | $6.43 | $6.48 | 1,001,500 | — | 0.76% | $854M | — | — |
| 2025-11-26 | $6.29 | $6.61 | $6.28 | $6.44 | 2,469,000 | — | 1.87% | $849M | — | — |
| 2025-11-25 | $6.11 | $6.43 | $6.11 | $6.34 | 3,218,900 | — | 2.44% | $836M | — | — |
| 2025-11-24 | $6.05 | $6.17 | $5.97 | $6.07 | 3,881,200 | — | 2.94% | $800M | — | — |
| 2025-11-21 | $5.60 | $6.11 | $5.55 | $6.08 | 2,980,800 | — | 2.26% | $802M | — | — |
| 2025-11-20 | $5.54 | $5.61 | $5.45 | $5.53 | 2,810,800 | — | 2.13% | $729M | — | — |
| 2025-11-19 | $5.42 | $5.62 | $5.34 | $5.50 | 1,840,400 | — | 1.40% | $725M | — | — |
| 2025-11-18 | $5.17 | $5.55 | $5.00 | $5.46 | 2,731,300 | — | 2.07% | $720M | — | — |
| 2025-11-17 | $5.29 | $5.30 | $5.16 | $5.18 | 2,144,200 | — | 1.63% | $683M | — | — |
| 2025-11-14 | $5.30 | $5.36 | $5.16 | $5.34 | 1,767,600 | — | 1.34% | $704M | — | — |
| 2025-11-13 | $5.34 | $5.49 | $5.26 | $5.35 | 2,283,300 | — | 1.73% | $705M | — | — |
| 2025-11-12 | $5.37 | $5.53 | $5.34 | $5.39 | 2,281,600 | — | 1.73% | $711M | — | — |
| 2025-11-11 | $5.44 | $5.44 | $5.30 | $5.37 | 1,462,900 | — | 1.11% | $708M | — | — |
| 2025-11-10 | $5.32 | $5.45 | $5.14 | $5.44 | 1,708,600 | — | 1.30% | $717M | — | — |
| 2025-11-07 | $5.19 | $5.31 | $5.12 | $5.30 | 1,877,100 | — | 1.42% | $699M | — | — |
| 2025-11-06 | $5.28 | $5.30 | $5.16 | $5.22 | 1,897,300 | — | 1.44% | $688M | — | — |
| 2025-11-05 | $4.99 | $5.34 | $4.97 | $5.30 | 2,069,600 | — | 1.57% | $699M | — | — |
| 2025-11-04 | $5.00 | $5.09 | $4.93 | $4.99 | 3,311,700 | — | 2.51% | $658M | — | — |
| 2025-11-03 | $5.25 | $5.25 | $4.83 | $5.07 | 2,070,900 | — | 1.57% | $669M | — | — |
| 2025-10-31 | $5.05 | $5.30 | $4.99 | $5.25 | 1,904,600 | — | 1.44% | $692M | — | — |
| 2025-10-30 | $5.15 | $5.22 | $5.09 | $5.12 | 2,054,100 | — | 1.56% | $675M | — | — |
| 2025-10-29 | $5.38 | $5.38 | $5.16 | $5.23 | 2,328,700 | — | 1.77% | $690M | — | — |
| 2025-10-28 | $5.33 | $5.41 | $5.22 | $5.38 | 1,477,300 | — | 1.12% | $709M | — | — |
| 2025-10-27 | $5.36 | $5.40 | $5.27 | $5.36 | 1,690,400 | — | 1.28% | $707M | — | — |
| 2025-10-24 | $5.20 | $5.30 | $5.10 | $5.26 | 1,665,800 | — | 1.26% | $694M | — | — |
| 2025-10-23 | $5.07 | $5.22 | $4.99 | $5.13 | 1,954,300 | — | 1.48% | $676M | — | — |
| 2025-10-22 | $4.98 | $5.08 | $4.89 | $5.04 | 2,140,400 | — | 1.62% | $665M | — | — |
| 2025-10-21 | $4.87 | $5.05 | $4.85 | $5.04 | 1,846,600 | — | 1.40% | $665M | — | — |
| 2025-10-20 | $4.87 | $4.96 | $4.80 | $4.88 | 1,386,500 | — | 1.05% | $643M | — | — |
| 2025-10-17 | $4.79 | $4.88 | $4.75 | $4.81 | 1,394,200 | — | 1.06% | $634M | — | — |
| 2025-10-16 | $4.78 | $4.85 | $4.69 | $4.81 | 1,359,100 | — | 1.03% | $634M | — | — |
| 2025-10-15 | $4.87 | $4.92 | $4.71 | $4.77 | 3,376,000 | — | 2.56% | $629M | — | — |
| 2025-10-14 | $4.56 | $4.95 | $4.50 | $4.87 | 2,061,400 | — | 1.56% | $642M | — | — |
| 2025-10-13 | $4.84 | $4.92 | $4.61 | $4.62 | 1,901,300 | — | 1.44% | $609M | — | — |
| 2025-10-10 | $4.99 | $5.05 | $4.81 | $4.82 | 2,356,000 | — | 1.79% | $636M | — | — |
| 2025-10-09 | $5.05 | $5.10 | $4.99 | $4.99 | 2,116,600 | — | 1.61% | $658M | — | — |
| 2025-10-08 | $5.10 | $5.16 | $5.00 | $5.07 | 1,628,200 | — | 1.23% | $669M | — | — |
| 2025-10-07 | $5.01 | $5.12 | $4.95 | $5.07 | 3,447,600 | — | 2.61% | $669M | — | — |
| 2025-10-06 | $5.06 | $5.12 | $4.88 | $5.02 | 2,686,900 | — | 2.04% | $662M | — | — |
| 2025-10-03 | $4.91 | $5.11 | $4.88 | $5.05 | 2,058,500 | — | 1.56% | $666M | — | — |
| 2025-10-02 | $4.84 | $5.03 | $4.78 | $4.86 | 2,745,400 | — | 2.08% | $641M | — | — |
| 2025-10-01 | $4.46 | $5.01 | $4.45 | $4.93 | 5,050,200 | — | 3.83% | $650M | — | — |
| 2025-09-30 | $4.40 | $4.53 | $4.39 | $4.53 | 1,915,400 | — | 1.45% | $597M | — | — |
| 2025-09-29 | $4.35 | $4.43 | $4.23 | $4.42 | 2,996,500 | — | 2.27% | $583M | — | — |
| 2025-09-26 | $4.19 | $4.38 | $4.15 | $4.34 | 1,583,000 | — | 1.20% | $572M | — | — |
| 2025-09-25 | $4.15 | $4.23 | $4.09 | $4.20 | 2,449,000 | — | 1.86% | $554M | — | — |
| 2025-09-24 | $4.02 | $4.24 | $4.02 | $4.18 | 1,498,300 | — | 1.14% | $551M | — | — |
| 2025-09-23 | $4.08 | $4.20 | $4.06 | $4.08 | 2,936,500 | — | 2.23% | $538M | — | — |
| 2025-09-22 | $4.07 | $4.16 | $4.02 | $4.08 | 2,736,700 | — | 2.08% | $538M | — | — |
| 2025-09-19 | $4.20 | $4.20 | $4.06 | $4.15 | 4,004,600 | — | 3.04% | $547M | — | — |
| 2025-09-18 | $4.17 | $4.19 | $4.04 | $4.15 | 1,897,000 | — | 1.44% | $547M | — | — |
| 2025-09-17 | $4.10 | $4.27 | $4.03 | $4.06 | 2,749,700 | — | 2.09% | $535M | — | — |
| 2025-09-16 | $4.20 | $4.24 | $4.05 | $4.11 | 1,328,500 | — | 1.01% | $542M | — | — |
| 2025-09-15 | $4.26 | $4.26 | $4.12 | $4.21 | 1,299,800 | — | 0.99% | $555M | — | — |
| 2025-09-12 | $4.31 | $4.35 | $4.18 | $4.20 | 1,653,400 | — | 1.25% | $554M | — | — |
| 2025-09-11 | $4.07 | $4.37 | $4.04 | $4.36 | 1,866,400 | — | 1.42% | $575M | — | — |
| 2025-09-10 | $4.17 | $4.22 | $3.98 | $4.07 | 1,803,300 | — | 1.37% | $537M | — | — |
| 2025-09-09 | $4.22 | $4.30 | $4.16 | $4.18 | 1,949,100 | — | 1.48% | $551M | — | — |
| 2025-09-08 | $4.57 | $4.57 | $4.20 | $4.26 | 2,147,200 | — | 1.63% | $562M | — | — |
| 2025-09-05 | $4.52 | $4.79 | $4.51 | $4.56 | 1,684,800 | — | 1.28% | $601M | — | — |
| 2025-09-04 | $4.35 | $4.51 | $4.34 | $4.51 | 1,246,400 | — | 0.95% | $595M | — | — |
| 2025-09-03 | $4.45 | $4.55 | $4.32 | $4.36 | 1,265,400 | — | 0.96% | $575M | — | — |
| 2025-09-02 | $4.61 | $4.67 | $4.44 | $4.50 | 1,390,300 | — | 1.05% | $593M | — | — |
| 2025-08-29 | $4.60 | $4.70 | $4.57 | $4.68 | 1,136,400 | — | 0.86% | $617M | — | — |
| 2025-08-28 | $4.64 | $4.66 | $4.47 | $4.62 | 1,243,300 | — | 0.94% | $609M | — | — |
| 2025-08-27 | $4.52 | $4.62 | $4.46 | $4.60 | 1,090,600 | — | 0.83% | $606M | — | — |
| 2025-08-26 | $4.55 | $4.64 | $4.48 | $4.54 | 1,530,300 | — | 1.16% | $599M | — | — |
| 2025-08-25 | $4.77 | $4.82 | $4.57 | $4.58 | 1,442,600 | — | 1.09% | $604M | — | — |
| 2025-08-22 | $4.71 | $5.04 | $4.71 | $4.78 | 2,380,300 | — | 1.81% | $630M | — | — |
| 2025-08-21 | $4.76 | $4.80 | $4.66 | $4.69 | 1,416,000 | — | 1.07% | $618M | — | — |
| 2025-08-20 | $4.76 | $4.89 | $4.73 | $4.84 | 1,969,600 | — | 1.49% | $638M | — | — |
| 2025-08-19 | $4.93 | $5.05 | $4.72 | $4.73 | 1,626,400 | — | 1.23% | $624M | — | — |
| 2025-08-18 | $4.73 | $4.98 | $4.66 | $4.89 | 2,517,300 | — | 1.91% | $645M | — | — |
| 2025-08-15 | $4.67 | $4.76 | $4.57 | $4.68 | 2,526,400 | — | 1.92% | $617M | — | — |
| 2025-08-14 | $4.54 | $4.62 | $4.41 | $4.61 | 2,273,100 | — | 1.72% | $608M | — | — |
| 2025-08-13 | $4.36 | $4.70 | $4.36 | $4.64 | 3,155,200 | — | 2.39% | $612M | — | — |
| 2025-08-12 | $4.50 | $4.56 | $4.32 | $4.36 | 2,759,200 | — | 2.09% | $575M | — | — |
| 2025-08-11 | $4.79 | $4.88 | $4.38 | $4.44 | 4,409,100 | — | 3.34% | $585M | — | — |
| 2025-08-08 | $5.20 | $5.26 | $4.81 | $4.83 | 3,354,400 | — | 2.54% | $637M | — | — |
| 2025-08-07 | $5.75 | $5.77 | $5.10 | $5.19 | 2,987,300 | — | 2.27% | $684M | — | — |
| 2025-08-06 | $5.85 | $5.90 | $5.38 | $5.64 | 4,024,500 | — | 3.05% | $744M | — | — |
| 2025-08-05 | $5.96 | $6.07 | $5.86 | $5.99 | 1,741,800 | — | 1.32% | $790M | — | — |
| 2025-08-04 | $5.78 | $6.02 | $5.75 | $5.96 | 1,284,600 | — | 0.97% | $786M | — | — |
| 2025-08-01 | $6.01 | $6.07 | $5.72 | $5.73 | 1,760,400 | — | 1.34% | $755M | — | — |
| 2025-07-31 | $6.03 | $6.13 | $5.94 | $6.06 | 1,308,100 | — | 0.99% | $799M | — | — |
| 2025-07-30 | $6.37 | $6.38 | $6.04 | $6.11 | 1,645,400 | — | 1.25% | $806M | — | — |
| 2025-07-29 | $6.48 | $6.53 | $6.28 | $6.34 | 1,436,100 | — | 1.09% | $836M | — | — |
| 2025-07-28 | $6.34 | $6.55 | $6.28 | $6.42 | 1,112,900 | — | 0.84% | $846M | — | — |
| 2025-07-25 | $6.43 | $6.43 | $6.26 | $6.38 | 1,051,100 | — | 0.80% | $841M | — | — |
| 2025-07-24 | $6.43 | $6.55 | $6.34 | $6.38 | 1,755,700 | — | 1.33% | $841M | — | — |
| 2025-07-23 | $6.29 | $6.52 | $6.21 | $6.50 | 1,935,500 | — | 1.47% | $857M | — | — |
| 2025-07-22 | $6.02 | $6.30 | $5.96 | $6.19 | 1,812,600 | — | 1.37% | $816M | — | — |
| 2025-07-21 | $6.26 | $6.29 | $5.97 | $5.98 | 1,308,200 | — | 0.99% | $788M | — | — |
| 2025-07-18 | $6.34 | $6.41 | $6.13 | $6.20 | 2,002,900 | — | 1.52% | $817M | — | — |
| 2025-07-17 | $6.00 | $6.34 | $6.00 | $6.30 | 1,725,100 | — | 1.31% | $831M | — | — |
| 2025-07-16 | $6.06 | $6.09 | $5.75 | $6.00 | 1,588,200 | — | 1.20% | $791M | — | — |
| 2025-07-15 | $6.02 | $6.16 | $5.94 | $5.99 | 2,127,100 | — | 1.61% | $790M | — | — |
| 2025-07-14 | $5.95 | $6.06 | $5.84 | $5.94 | 3,063,100 | — | 2.32% | $783M | — | — |
| 2025-07-11 | $6.14 | $6.16 | $6.02 | $6.14 | 1,820,900 | — | 1.38% | $809M | — | — |
| 2025-07-10 | $6.19 | $6.36 | $6.06 | $6.22 | 2,592,800 | — | 1.97% | $820M | — | — |
| 2025-07-09 | $6.06 | $6.20 | $6.03 | $6.13 | 1,669,400 | — | 1.27% | $808M | — | — |
| 2025-07-08 | $5.90 | $6.22 | $5.89 | $6.04 | 2,369,300 | — | 1.80% | $796M | — | — |
| 2025-07-07 | $6.07 | $6.15 | $5.87 | $5.87 | 2,677,000 | — | 2.03% | $774M | — | — |
| 2025-07-03 | $6.22 | $6.22 | $6.06 | $6.15 | 3,733,600 | — | 2.83% | $811M | — | — |
| 2025-07-02 | $6.01 | $6.18 | $5.89 | $6.14 | 2,405,300 | — | 1.82% | $809M | — | — |
| 2025-07-01 | $5.64 | $6.16 | $5.56 | $6.08 | 2,579,300 | — | 1.96% | $802M | — | — |
| 2025-06-30 | $6.12 | $6.12 | $5.67 | $5.73 | 2,831,200 | — | 2.15% | $755M | — | — |
| 2025-06-27 | $6.17 | $6.21 | $6.05 | $6.11 | 18,522,500 | — | 14.06% | $805M | — | — |
| 2025-06-26 | $6.13 | $6.26 | $6.08 | $6.16 | 2,070,400 | — | 1.57% | $812M | — | — |
| 2025-06-25 | $6.09 | $6.09 | $5.97 | $6.05 | 1,628,900 | — | 1.24% | $797M | — | — |
| 2025-06-24 | $5.87 | $6.08 | $5.87 | $6.07 | 2,396,100 | — | 1.82% | $800M | — | — |
| 2025-06-23 | $5.69 | $5.84 | $5.62 | $5.81 | 1,958,400 | — | 1.49% | $766M | — | — |
| 2025-06-20 | $5.96 | $5.99 | $5.70 | $5.72 | 2,589,600 | — | 1.97% | $754M | — | — |
| 2025-06-18 | $5.76 | $6.03 | $5.72 | $5.82 | 1,961,700 | — | 1.49% | $767M | — | — |
| 2025-06-17 | $5.74 | $5.90 | $5.72 | $5.79 | 1,948,700 | — | 1.48% | $763M | — | — |
| 2025-06-16 | $5.92 | $5.96 | $5.80 | $5.82 | 1,936,600 | — | 1.47% | $767M | — | — |
| 2025-06-13 | $6.10 | $6.13 | $5.84 | $5.85 | 1,232,800 | — | 0.94% | $771M | — | — |
| 2025-06-12 | $6.10 | $6.24 | $6.02 | $6.16 | 1,519,700 | — | 1.15% | $812M | — | — |
| 2025-06-11 | $6.20 | $6.32 | $6.16 | $6.17 | 1,376,300 | — | 1.04% | $813M | — | — |
| 2025-06-10 | $6.43 | $6.47 | $6.17 | $6.17 | 1,808,100 | — | 1.37% | $813M | — | — |
| 2025-06-09 | $6.36 | $6.43 | $6.29 | $6.38 | 2,588,100 | — | 1.96% | $841M | — | — |
| 2025-06-06 | $6.28 | $6.39 | $6.22 | $6.29 | 1,210,300 | — | 0.92% | $829M | — | — |
| 2025-06-05 | $6.29 | $6.35 | $6.12 | $6.18 | 1,611,000 | — | 1.22% | $814M | — | — |
| 2025-06-04 | $6.42 | $6.51 | $6.29 | $6.30 | 2,456,700 | — | 1.86% | $830M | — | — |
| 2025-06-03 | $6.31 | $6.56 | $6.29 | $6.39 | 2,049,800 | — | 1.56% | $842M | — | — |
| 2025-06-02 | $6.09 | $6.35 | $5.93 | $6.33 | 3,625,200 | — | 2.75% | $834M | — | — |
| 2025-05-30 | $6.18 | $6.26 | $6.06 | $6.16 | 1,997,500 | — | 1.52% | $812M | — | — |
| 2025-05-29 | $6.53 | $6.54 | $6.05 | $6.20 | 3,400,800 | — | 2.58% | $817M | — | — |
| 2025-05-28 | $6.16 | $6.24 | $5.99 | $6.04 | 2,119,700 | — | 1.61% | $796M | — | — |
| 2025-05-27 | $6.10 | $6.12 | $5.95 | $6.12 | 2,821,900 | — | 2.14% | $806M | — | — |
| 2025-05-23 | $5.56 | $6.00 | $5.56 | $5.98 | 2,791,500 | — | 2.12% | $788M | — | — |
| 2025-05-22 | $5.52 | $5.86 | $5.52 | $5.75 | 2,545,900 | — | 1.93% | $758M | — | — |
| 2025-05-21 | $5.79 | $5.88 | $5.57 | $5.59 | 3,120,800 | — | 2.37% | $737M | — | — |
| 2025-05-20 | $6.02 | $6.05 | $5.85 | $5.91 | 1,948,800 | — | 1.48% | $779M | — | — |
| 2025-05-19 | $6.07 | $6.10 | $5.91 | $6.02 | 1,740,300 | — | 1.32% | $793M | — | — |
| 2025-05-16 | $6.23 | $6.34 | $6.12 | $6.18 | 1,939,800 | — | 1.47% | $814M | — | — |
| 2025-05-15 | $6.00 | $6.26 | $5.98 | $6.20 | 1,765,200 | — | 1.34% | $817M | — | — |
| 2025-05-14 | $6.31 | $6.36 | $6.07 | $6.10 | 2,166,000 | — | 1.64% | $804M | — | — |
| 2025-05-13 | $6.85 | $6.93 | $6.38 | $6.42 | 4,168,000 | — | 3.16% | $846M | — | — |
| 2025-05-12 | $6.77 | $7.08 | $6.34 | $6.55 | 4,136,800 | — | 3.14% | $863M | — | — |
| 2025-05-09 | $6.26 | $6.76 | $6.12 | $6.29 | 7,474,600 | — | 5.67% | $829M | — | — |
| 2025-05-08 | $5.50 | $6.33 | $5.50 | $6.27 | 12,040,000 | — | 9.14% | $826M | — | — |
| 2025-05-07 | $5.44 | $5.87 | $5.20 | $5.44 | 14,003,600 | — | 10.63% | $717M | — | — |
| 2025-05-06 | $8.90 | $8.96 | $8.60 | $8.71 | 2,916,300 | — | 2.21% | $1.15B | — | — |
| 2025-05-05 | $8.89 | $9.01 | $8.81 | $8.88 | 1,100,400 | — | 0.84% | $1.17B | — | — |
| 2025-05-02 | $8.91 | $8.98 | $8.80 | $8.98 | 1,474,000 | — | 1.12% | $1.18B | — | — |
| 2025-05-01 | $8.83 | $8.90 | $8.66 | $8.70 | 1,023,400 | — | 0.78% | $1.15B | — | — |
| 2025-04-30 | $8.76 | $8.84 | $8.56 | $8.76 | 1,199,600 | — | 0.91% | $1.15B | — | — |
| 2025-04-29 | $8.79 | $8.95 | $8.77 | $8.94 | 1,029,400 | — | 0.78% | $1.18B | — | — |
| 2025-04-28 | $8.84 | $9.05 | $8.81 | $8.83 | 1,395,800 | — | 1.06% | $1.16B | — | — |
| 2025-04-25 | $8.80 | $8.82 | $8.62 | $8.80 | 1,051,100 | — | 0.80% | $1.16B | — | — |
| 2025-04-24 | $8.32 | $8.82 | $8.28 | $8.82 | 1,436,900 | — | 1.09% | $1.16B | — | — |
| 2025-04-23 | $8.35 | $8.62 | $8.23 | $8.30 | 1,776,100 | — | 1.35% | $1.09B | — | — |
| 2025-04-22 | $7.86 | $8.03 | $7.72 | $8.03 | 1,790,700 | — | 1.36% | $1.06B | — | — |
| 2025-04-21 | $7.51 | $7.81 | $7.37 | $7.76 | 1,633,400 | — | 1.24% | $1.02B | — | — |
| 2025-04-17 | $7.35 | $7.70 | $7.35 | $7.65 | 1,649,600 | — | 1.25% | $1.01B | — | — |
| 2025-04-16 | $7.64 | $7.76 | $7.38 | $7.44 | 1,303,300 | — | 0.99% | $980M | — | — |
| 2025-04-15 | $7.91 | $8.14 | $7.74 | $7.76 | 1,611,200 | — | 1.22% | $1.02B | — | — |
| 2025-04-14 | $8.01 | $8.16 | $7.80 | $7.98 | 1,868,400 | — | 1.42% | $1.05B | — | — |
| 2025-04-11 | $7.91 | $7.91 | $7.66 | $7.87 | 1,785,900 | — | 1.36% | $1.04B | — | — |
| 2025-04-10 | $8.42 | $8.42 | $7.76 | $7.89 | 2,210,900 | — | 1.68% | $1.04B | — | — |
| 2025-04-09 | $7.52 | $8.66 | $7.44 | $8.59 | 2,871,400 | — | 2.18% | $1.13B | — | — |
| 2025-04-08 | $8.06 | $8.15 | $7.44 | $7.54 | 4,564,600 | — | 3.46% | $994M | — | — |
| 2025-04-07 | $7.67 | $8.38 | $7.37 | $7.81 | 3,182,100 | — | 2.41% | $1.03B | — | — |
| 2025-04-04 | $8.76 | $8.92 | $7.89 | $7.98 | 4,097,100 | — | 3.11% | $1.05B | — | — |
| 2025-04-03 | $9.45 | $9.70 | $9.01 | $9.04 | 4,222,500 | — | 3.20% | $1.19B | — | — |
| 2025-04-02 | $9.62 | $10.04 | $9.51 | $9.99 | 2,232,100 | — | 1.69% | $1.32B | — | — |
| 2025-04-01 | $9.80 | $9.80 | $9.49 | $9.61 | 1,721,500 | — | 1.31% | $1.27B | — | — |
| 2025-03-31 | $9.96 | $10.05 | $9.77 | $9.90 | 1,344,100 | — | 1.02% | $1.30B | — | — |
| 2025-03-28 | $10.24 | $10.24 | $9.90 | $10.07 | 1,729,100 | — | — | — | — | — |
| 2025-03-27 | $10.31 | $10.52 | $10.18 | $10.22 | 1,935,000 | — | — | — | — | — |
| 2025-03-26 | $10.22 | $10.38 | $10.09 | $10.33 | 2,542,000 | — | — | — | — | — |
| 2025-03-25 | $10.35 | $10.51 | $10.12 | $10.12 | 3,060,200 | — | — | — | — | — |
| 2025-03-24 | $10.19 | $10.34 | $10.07 | $10.32 | 3,108,300 | — | — | — | — | — |
| 2025-03-21 | $10.17 | $10.17 | $9.85 | $10.00 | 16,974,000 | — | — | — | — | — |
| 2025-03-20 | $10.24 | $10.47 | $10.13 | $10.15 | 3,561,400 | — | — | — | — | — |
| 2025-03-19 | $10.37 | $10.65 | $9.55 | $10.37 | 7,167,800 | — | — | — | — | — |
| 2025-03-18 | $10.95 | $11.01 | $10.86 | $10.92 | 1,441,100 | — | — | — | — | — |
| 2025-03-17 | $10.79 | $11.23 | $10.79 | $11.02 | 2,113,100 | — | — | — | — | — |
| 2025-03-14 | $10.80 | $11.00 | $10.65 | $10.81 | 1,751,100 | — | — | — | — | — |
| 2025-03-13 | $10.88 | $11.01 | $10.55 | $10.65 | 1,851,300 | — | — | — | — | — |
| 2025-03-12 | $11.04 | $11.04 | $10.74 | $10.93 | 1,610,400 | — | — | — | — | — |
| 2025-03-11 | $10.87 | $11.10 | $10.69 | $10.96 | 2,778,800 | — | — | — | — | — |
| 2025-03-10 | $11.23 | $11.32 | $10.77 | $10.84 | 2,231,000 | — | — | — | — | — |
| 2025-03-07 | $11.35 | $11.58 | $11.26 | $11.35 | 2,403,600 | — | — | — | — | — |
| 2025-03-06 | $11.29 | $11.47 | $11.17 | $11.41 | 1,966,700 | — | — | — | — | — |
| 2025-03-05 | $11.02 | $11.32 | $10.93 | $11.29 | 2,392,000 | — | — | — | — | — |
| 2025-03-04 | $11.45 | $11.48 | $10.90 | $11.05 | 1,820,100 | — | — | — | — | — |
| 2025-03-03 | $11.85 | $11.97 | $11.50 | $11.59 | 1,457,400 | — | — | — | — | — |
| 2025-02-28 | $11.89 | $12.09 | $11.71 | $11.85 | 1,657,500 | — | — | — | — | — |
| 2025-02-27 | $12.37 | $12.53 | $11.90 | $11.93 | 1,031,900 | — | — | — | — | — |
| 2025-02-26 | $12.85 | $12.95 | $12.18 | $12.36 | 1,840,900 | — | — | — | — | — |
| 2025-02-25 | $12.89 | $13.15 | $12.60 | $12.84 | 1,808,000 | — | — | — | — | — |
| 2025-02-24 | $13.06 | $13.15 | $12.82 | $13.05 | 1,301,400 | — | — | — | — | — |
| 2025-02-21 | $13.41 | $13.46 | $12.92 | $13.04 | 980,400 | — | — | — | $0.04 | — |
| 2025-02-20 | $13.69 | $13.76 | $13.43 | $13.45 | 679,200 | — | — | — | — | — |
| 2025-02-19 | $13.55 | $13.74 | $13.43 | $13.64 | 794,600 | — | — | — | — | — |
| 2025-02-18 | $13.67 | $13.76 | $13.46 | $13.54 | 840,500 | — | — | — | — | — |
| 2025-02-14 | $13.71 | $13.85 | $13.65 | $13.69 | 590,900 | — | — | — | — | — |
| 2025-02-13 | $13.72 | $13.81 | $13.56 | $13.73 | 676,500 | — | — | — | — | — |
| 2025-02-12 | $13.59 | $13.76 | $13.50 | $13.74 | 716,200 | — | — | — | — | — |
| 2025-02-11 | $13.77 | $13.78 | $13.54 | $13.76 | 1,335,200 | — | — | — | — | — |
| 2025-02-10 | $13.77 | $13.90 | $13.59 | $13.81 | 1,066,300 | — | — | — | — | — |
| 2025-02-07 | $13.85 | $13.90 | $13.48 | $13.76 | 1,510,000 | — | — | — | — | — |
| 2025-02-06 | $13.52 | $13.77 | $13.50 | $13.75 | 1,183,600 | — | — | — | — | — |
| 2025-02-05 | $13.80 | $13.80 | $13.52 | $13.57 | 1,753,500 | — | — | — | — | — |
| 2025-02-04 | $13.74 | $13.80 | $13.52 | $13.66 | 2,677,100 | — | — | — | — | — |
| 2025-02-03 | $14.02 | $14.13 | $13.38 | $13.85 | 3,034,000 | — | — | — | — | — |
| 2025-01-31 | $14.08 | $14.49 | $13.30 | $13.98 | 6,184,600 | — | — | — | — | — |
| 2025-01-30 | $15.82 | $16.13 | $15.79 | $15.84 | 1,485,000 | — | — | — | — | — |
| 2025-01-29 | $15.97 | $16.01 | $15.59 | $15.67 | 921,000 | — | — | — | — | — |
| 2025-01-28 | $16.05 | $16.23 | $15.96 | $16.03 | 614,100 | — | — | — | — | — |
| 2025-01-27 | $15.90 | $16.23 | $15.78 | $15.99 | 569,400 | — | — | — | — | — |
| 2025-01-24 | $16.08 | $16.39 | $16.03 | $16.10 | 660,900 | — | — | — | — | — |
| 2025-01-23 | $16.27 | $16.33 | $16.09 | $16.24 | 679,100 | — | — | — | — | — |
| 2025-01-22 | $16.26 | $16.39 | $16.14 | $16.31 | 674,900 | — | — | — | — | — |
| 2025-01-21 | $16.38 | $16.47 | $16.25 | $16.32 | 779,800 | — | — | — | — | — |
| 2025-01-17 | $16.56 | $16.56 | $16.07 | $16.21 | 803,600 | — | — | — | — | — |
| 2025-01-16 | $16.28 | $16.49 | $16.17 | $16.45 | 603,400 | — | — | — | — | — |
| 2025-01-15 | $16.50 | $16.50 | $16.06 | $16.28 | 863,200 | — | — | — | — | — |
| 2025-01-14 | $16.12 | $16.29 | $15.94 | $16.15 | 821,500 | — | — | — | — | — |
| 2025-01-13 | $15.72 | $16.08 | $15.68 | $16.03 | 882,900 | — | — | — | — | — |
| 2025-01-10 | $16.09 | $16.11 | $15.70 | $15.97 | 928,600 | — | — | — | — | — |
| 2025-01-08 | $16.42 | $16.42 | $15.96 | $16.34 | 1,566,300 | — | — | — | — | — |
| 2025-01-07 | $16.50 | $16.68 | $16.03 | $16.45 | 2,256,000 | — | — | — | — | — |
| 2025-01-06 | $15.33 | $16.26 | $15.33 | $16.16 | 3,040,700 | — | — | — | — | — |
| 2025-01-03 | $15.27 | $15.36 | $14.87 | $15.26 | 1,361,400 | — | — | — | — | — |
| 2025-01-02 | $15.41 | $15.41 | $15.20 | $15.30 | 1,011,100 | — | — | — | — | — |
| 2024-12-31 | $15.31 | $15.43 | $15.18 | $15.24 | 1,207,900 | — | — | — | — | — |
| 2024-12-30 | $15.11 | $15.32 | $14.96 | $15.26 | 1,046,200 | — | — | — | — | — |
| 2024-12-27 | $15.62 | $15.72 | $15.25 | $15.36 | 1,265,300 | — | — | — | — | — |
| 2024-12-26 | $15.75 | $15.78 | $15.58 | $15.70 | 969,100 | — | — | — | — | — |
| 2024-12-24 | $15.82 | $15.90 | $15.69 | $15.84 | 582,300 | — | — | — | — | — |
| 2024-12-23 | $16.33 | $16.36 | $15.62 | $15.84 | 1,994,400 | — | — | — | — | — |
| 2024-12-20 | $16.67 | $16.67 | $15.96 | $16.39 | 19,981,800 | — | — | — | — | — |
| 2024-12-19 | $15.75 | $15.86 | $15.19 | $15.59 | 3,519,600 | — | — | — | — | — |
| 2024-12-18 | $16.26 | $16.40 | $15.68 | $15.72 | 2,508,800 | — | — | — | — | — |
| 2024-12-17 | $16.17 | $16.34 | $15.99 | $16.11 | 2,091,700 | — | — | — | — | — |
| 2024-12-16 | $16.02 | $16.45 | $15.95 | $16.35 | 1,945,400 | — | — | — | — | — |
| 2024-12-13 | $16.42 | $16.42 | $16.04 | $16.05 | 1,174,000 | — | — | — | $0.04 | — |
| 2024-12-12 | $16.47 | $16.61 | $16.31 | $16.38 | 1,346,000 | — | — | — | — | — |
| 2024-12-11 | $16.55 | $16.61 | $16.05 | $16.48 | 2,340,100 | — | — | — | — | — |
| 2024-12-10 | $16.36 | $17.83 | $16.21 | $16.62 | 3,495,000 | — | — | — | — | — |
| 2024-12-09 | $16.48 | $16.56 | $15.96 | $16.30 | 1,994,900 | — | — | — | — | — |
| 2024-12-06 | $16.38 | $16.40 | $16.00 | $16.33 | 1,329,400 | — | — | — | — | — |
| 2024-12-05 | $16.45 | $16.45 | $16.13 | $16.30 | 1,599,200 | — | — | — | — | — |
| 2024-12-04 | $16.26 | $16.40 | $15.92 | $16.36 | 1,286,600 | — | — | — | — | — |
| 2024-12-03 | $16.25 | $16.43 | $16.14 | $16.39 | 1,525,100 | — | — | — | — | — |
| 2024-12-02 | $16.03 | $16.32 | $15.86 | $16.32 | 2,168,900 | — | — | — | — | — |
| 2024-11-29 | $16.17 | $16.30 | $15.92 | $16.08 | 637,000 | — | — | — | — | — |
| 2024-11-27 | $16.31 | $16.53 | $16.07 | $16.18 | 1,601,300 | — | — | — | — | — |
| 2024-11-26 | $16.26 | $16.40 | $16.07 | $16.33 | 2,523,600 | — | — | — | — | — |
| 2024-11-25 | $16.26 | $16.63 | $16.08 | $16.31 | 3,262,100 | — | — | — | — | — |
| 2024-11-22 | $15.45 | $16.17 | $15.18 | $16.02 | 2,815,900 | — | — | — | — | — |
| 2024-11-21 | $13.29 | $15.69 | $13.26 | $15.62 | 5,026,500 | — | — | — | — | — |
| 2024-11-20 | $13.38 | $13.61 | $13.10 | $13.31 | 2,813,000 | — | — | — | — | — |
| 2024-11-19 | $13.33 | $13.50 | $13.28 | $13.41 | 1,630,600 | — | — | — | — | — |
| 2024-11-18 | $13.82 | $13.91 | $13.47 | $13.47 | 1,041,500 | — | — | — | — | — |
| 2024-11-15 | $14.14 | $14.32 | $13.72 | $13.86 | 1,363,500 | — | — | — | — | — |
| 2024-11-14 | $14.33 | $14.47 | $14.11 | $14.14 | 1,868,600 | — | — | — | — | — |
| 2024-11-13 | $14.27 | $14.44 | $13.98 | $14.35 | 1,080,700 | — | — | — | — | — |
| 2024-11-12 | $13.95 | $14.21 | $13.94 | $14.09 | 895,300 | — | — | — | — | — |
| 2024-11-11 | $14.25 | $14.32 | $14.06 | $14.08 | 1,381,800 | — | — | — | — | — |
| 2024-11-08 | $14.10 | $14.39 | $14.06 | $14.12 | 1,305,800 | — | — | — | — | — |
| 2024-11-07 | $14.20 | $14.31 | $13.89 | $14.05 | 1,370,000 | — | — | — | — | — |
| 2024-11-06 | $14.33 | $14.46 | $13.85 | $14.15 | 1,965,100 | — | — | — | — | — |
| 2024-11-05 | $13.24 | $13.60 | $13.22 | $13.49 | 900,400 | — | — | — | — | — |
| 2024-11-04 | $13.43 | $13.58 | $13.21 | $13.25 | 892,200 | — | — | — | — | — |
| 2024-11-01 | $13.57 | $13.65 | $13.21 | $13.40 | 1,779,900 | — | — | — | — | — |
| 2024-10-31 | $13.93 | $13.94 | $13.45 | $13.52 | 1,194,300 | — | — | — | — | — |
| 2024-10-30 | $14.09 | $14.29 | $13.94 | $13.97 | 809,700 | — | — | — | — | — |
| 2024-10-29 | $14.02 | $14.19 | $13.95 | $14.10 | 925,800 | — | — | — | — | — |
| 2024-10-28 | $14.18 | $14.41 | $14.09 | $14.13 | 1,114,100 | — | — | — | — | — |
| 2024-10-25 | $14.36 | $14.36 | $13.92 | $13.99 | 1,335,300 | — | — | — | — | — |
| 2024-10-24 | $14.38 | $14.55 | $14.24 | $14.29 | 1,093,900 | — | — | — | — | — |
| 2024-10-23 | $14.85 | $14.90 | $14.24 | $14.35 | 1,193,400 | — | — | — | — | — |
| 2024-10-22 | $14.94 | $15.08 | $14.74 | $14.89 | 1,008,800 | — | — | — | — | — |
| 2024-10-21 | $15.25 | $15.32 | $15.00 | $15.05 | 785,800 | — | — | — | — | — |
| 2024-10-18 | $15.26 | $15.41 | $15.19 | $15.23 | 1,368,100 | — | — | — | — | — |
| 2024-10-17 | $15.08 | $15.31 | $15.01 | $15.24 | 755,600 | — | — | — | — | — |
| 2024-10-16 | $15.08 | $15.16 | $14.98 | $15.11 | 738,400 | — | — | — | — | — |
| 2024-10-15 | $14.87 | $15.35 | $14.87 | $15.03 | 1,401,000 | — | — | — | — | — |
| 2024-10-14 | $14.98 | $15.04 | $14.83 | $14.97 | 785,000 | — | — | — | — | — |
| 2024-10-11 | $14.75 | $14.95 | $14.75 | $14.94 | 792,100 | — | — | — | — | — |
| 2024-10-10 | $14.86 | $14.98 | $14.62 | $14.76 | 1,638,200 | — | — | — | — | — |
| 2024-10-09 | $14.78 | $14.91 | $14.68 | $14.87 | 1,716,500 | — | — | — | — | — |
| 2024-10-08 | $14.66 | $14.91 | $14.54 | $14.75 | 1,494,700 | — | — | — | — | — |
| 2024-10-07 | $14.71 | $15.11 | $14.53 | $14.63 | 2,289,200 | — | — | — | — | — |
| 2024-10-04 | $13.80 | $14.91 | $13.50 | $14.80 | 6,894,800 | — | — | — | — | — |
| 2024-10-03 | $14.80 | $14.99 | $14.48 | $14.52 | 3,493,400 | — | — | — | — | — |
| 2024-10-02 | $14.79 | $15.02 | $14.66 | $14.83 | 1,782,500 | — | — | — | — | — |
| 2024-10-01 | $14.84 | $14.93 | $14.61 | $14.77 | 1,486,600 | — | — | — | — | — |
| 2024-09-30 | $15.20 | $15.25 | $14.71 | $14.90 | 1,915,100 | — | — | — | — | — |
| 2024-09-27 | $15.42 | $15.51 | $14.97 | $15.11 | 1,559,100 | — | — | — | — | — |
| 2024-09-26 | $15.40 | $15.48 | $15.15 | $15.32 | 2,754,600 | — | — | — | — | — |
| 2024-09-25 | $15.79 | $15.79 | $15.21 | $15.22 | 1,903,500 | — | — | — | — | — |
| 2024-09-24 | $15.56 | $15.87 | $15.51 | $15.68 | 1,870,400 | — | — | — | — | — |
| 2024-09-23 | $15.66 | $15.81 | $15.31 | $15.44 | 2,362,700 | — | — | — | — | — |
| 2024-09-20 | $15.51 | $15.98 | $15.41 | $15.71 | 8,497,200 | — | — | — | — | — |
| 2024-09-19 | $15.48 | $15.80 | $15.20 | $15.60 | 2,773,300 | — | — | — | — | — |
| 2024-09-18 | $15.12 | $15.32 | $14.89 | $15.19 | 2,274,100 | — | — | — | — | — |
| 2024-09-17 | $15.01 | $15.39 | $14.99 | $15.17 | 1,485,500 | — | — | — | — | — |
| 2024-09-16 | $14.98 | $15.17 | $14.94 | $14.99 | 1,643,300 | — | — | — | — | — |
| 2024-09-13 | $14.92 | $15.25 | $14.83 | $15.02 | 1,877,700 | — | — | — | $0.04 | — |
| 2024-09-12 | $14.72 | $15.11 | $14.70 | $14.88 | 2,774,400 | — | — | — | — | — |
| 2024-09-11 | $14.68 | $14.70 | $14.35 | $14.66 | 2,488,400 | — | — | — | — | — |
| 2024-09-10 | $14.98 | $15.11 | $14.69 | $14.71 | 2,418,600 | — | — | — | — | — |
| 2024-09-09 | $14.50 | $15.00 | $14.43 | $14.92 | 3,894,500 | — | — | — | — | — |
| 2024-09-06 | $15.31 | $15.61 | $14.32 | $14.43 | 6,663,900 | — | — | — | — | — |
| 2024-09-05 | $13.73 | $15.77 | $13.69 | $15.29 | 9,869,900 | — | — | — | — | — |
| 2024-09-04 | $13.96 | $14.04 | $13.64 | $13.68 | 802,600 | — | — | — | — | — |
| 2024-09-03 | $13.79 | $14.13 | $13.79 | $13.98 | 1,389,200 | — | — | — | — | — |
| 2024-08-30 | $13.61 | $14.38 | $13.53 | $14.07 | 1,688,500 | — | — | — | — | — |
| 2024-08-29 | $13.68 | $13.82 | $13.56 | $13.59 | 738,700 | — | — | — | — | — |
| 2024-08-28 | $13.66 | $13.71 | $13.48 | $13.66 | 749,000 | — | — | — | — | — |
| 2024-08-27 | $13.72 | $13.92 | $13.65 | $13.74 | 548,000 | — | — | — | — | — |
| 2024-08-26 | $13.92 | $13.92 | $13.69 | $13.72 | 459,700 | — | — | — | — | — |
| 2024-08-23 | $13.19 | $13.89 | $13.04 | $13.81 | 2,511,200 | — | — | — | — | — |
| 2024-08-22 | $13.43 | $13.43 | $12.81 | $13.20 | 2,917,800 | — | — | — | — | — |
| 2024-08-21 | $13.49 | $13.58 | $13.30 | $13.43 | 1,060,300 | — | — | — | — | — |
| 2024-08-20 | $13.31 | $13.56 | $13.27 | $13.47 | 1,072,700 | — | — | — | — | — |
| 2024-08-19 | $13.08 | $13.39 | $12.97 | $13.31 | 1,382,200 | — | — | — | — | — |
| 2024-08-16 | $13.27 | $13.36 | $13.01 | $13.09 | 999,500 | — | — | — | — | — |
| 2024-08-15 | $13.20 | $13.50 | $13.02 | $13.32 | 1,107,100 | — | — | — | — | — |
| 2024-08-14 | $13.20 | $13.28 | $12.86 | $13.02 | 1,515,300 | — | — | — | — | — |
| 2024-08-13 | $12.62 | $13.34 | $12.61 | $13.23 | 1,470,500 | — | — | — | — | — |
| 2024-08-12 | $13.01 | $13.29 | $12.50 | $12.59 | 2,651,500 | — | — | — | — | — |
| 2024-08-09 | $12.87 | $13.04 | $12.68 | $13.00 | 2,152,100 | — | — | — | — | — |
| 2024-08-08 | $12.27 | $13.06 | $11.70 | $12.77 | 3,467,600 | — | — | — | — | — |
| 2024-08-07 | $13.12 | $13.12 | $11.76 | $12.71 | 3,139,400 | — | — | — | — | — |
| 2024-08-06 | $12.01 | $12.54 | $12.00 | $12.50 | 1,775,800 | — | — | — | — | — |
| 2024-08-05 | $11.95 | $12.27 | $11.68 | $12.11 | 1,039,400 | — | — | — | — | — |
| 2024-08-02 | $12.88 | $12.92 | $12.53 | $12.57 | 1,036,200 | — | — | — | — | — |
| 2024-08-01 | $12.95 | $13.12 | $12.71 | $13.02 | 1,653,600 | — | — | — | — | — |
| 2024-07-31 | $12.86 | $13.21 | $12.63 | $12.97 | 1,563,000 | — | — | — | — | — |
| 2024-07-30 | $12.68 | $12.89 | $12.62 | $12.76 | 1,073,600 | — | — | — | — | — |
| 2024-07-29 | $12.47 | $12.74 | $12.38 | $12.70 | 860,900 | — | — | — | — | — |
| 2024-07-26 | $12.97 | $12.97 | $12.34 | $12.47 | 1,761,800 | — | — | — | — | — |
| 2024-07-25 | $12.47 | $12.64 | $12.17 | $12.52 | 1,867,900 | — | — | — | — | — |
| 2024-07-24 | $12.56 | $12.69 | $12.34 | $12.40 | 661,400 | — | — | — | — | — |
| 2024-07-23 | $12.50 | $12.78 | $12.48 | $12.56 | 1,551,100 | — | — | — | — | — |
| 2024-07-22 | $12.51 | $12.66 | $12.21 | $12.58 | 1,594,300 | — | — | — | — | — |
| 2024-07-19 | $12.00 | $12.61 | $11.72 | $12.51 | 1,773,000 | — | — | — | — | — |
| 2024-07-18 | $12.46 | $12.59 | $11.90 | $11.96 | 1,208,400 | — | — | — | — | — |
| 2024-07-17 | $12.81 | $13.00 | $12.36 | $12.40 | 1,036,400 | — | — | — | — | — |
| 2024-07-16 | $12.32 | $12.92 | $12.27 | $12.90 | 1,819,600 | — | — | — | — | — |
| 2024-07-15 | $12.33 | $12.42 | $12.23 | $12.34 | 1,580,300 | — | — | — | — | — |
| 2024-07-12 | $12.44 | $12.57 | $12.25 | $12.34 | 1,208,300 | — | — | — | — | — |
| 2024-07-11 | $12.07 | $12.51 | $11.79 | $12.33 | 2,805,100 | — | — | — | — | — |
| 2024-07-10 | $12.27 | $13.70 | $11.26 | $11.97 | 8,270,500 | — | — | — | — | — |
| 2024-07-09 | $11.50 | $12.47 | $11.50 | $12.25 | 4,006,300 | — | — | — | — | — |
| 2024-07-08 | $11.37 | $11.57 | $11.27 | $11.51 | 935,300 | — | — | — | — | — |
| 2024-07-05 | $11.33 | $11.41 | $11.10 | $11.26 | 2,198,800 | — | — | — | — | — |
| 2024-07-03 | $11.51 | $11.58 | $11.36 | $11.38 | 570,800 | — | — | — | — | — |
| 2024-07-02 | $11.70 | $11.97 | $11.38 | $11.45 | 1,136,600 | — | — | — | — | — |
| 2024-07-01 | $12.34 | $12.59 | $11.58 | $11.65 | 2,343,200 | — | — | — | — | — |
| 2024-06-28 | $12.11 | $12.27 | $12.01 | $12.23 | 3,386,900 | — | — | — | — | — |
| 2024-06-27 | $12.17 | $12.23 | $12.06 | $12.12 | 659,800 | — | — | — | — | — |
| 2024-06-26 | $11.88 | $12.22 | $11.88 | $12.20 | 725,000 | — | — | — | — | — |
| 2024-06-25 | $12.09 | $12.12 | $11.90 | $11.95 | 823,800 | — | — | — | — | — |
| 2024-06-24 | $11.97 | $12.45 | $11.97 | $12.10 | 1,644,700 | — | — | — | — | — |
| 2024-06-21 | $11.85 | $12.08 | $11.77 | $12.05 | 3,090,300 | — | — | — | — | — |
| 2024-06-20 | $11.66 | $11.99 | $11.63 | $11.83 | 1,820,400 | — | — | — | — | — |
| 2024-06-18 | $11.73 | $11.90 | $11.56 | $11.68 | 1,580,000 | — | — | — | — | — |
| 2024-06-17 | $11.68 | $11.94 | $11.66 | $11.80 | 2,976,400 | — | — | — | — | — |
| 2024-06-14 | $11.81 | $11.95 | $11.44 | $11.70 | 3,636,600 | — | — | — | $0.04 | — |
| 2024-06-13 | $12.16 | $12.28 | $11.86 | $11.98 | 1,889,700 | — | — | — | — | — |
| 2024-06-12 | $12.34 | $12.49 | $12.03 | $12.24 | 1,545,200 | — | — | — | — | — |
| 2024-06-11 | $12.00 | $12.04 | $11.75 | $12.04 | 1,164,100 | — | — | — | — | — |
| 2024-06-10 | $12.09 | $12.18 | $11.68 | $12.02 | 2,197,800 | — | — | — | — | — |
| 2024-06-07 | $12.29 | $12.47 | $12.12 | $12.25 | 5,242,200 | — | — | — | — | — |
| 2024-06-06 | $12.31 | $12.56 | $12.31 | $12.43 | 996,100 | — | — | — | — | — |
| 2024-06-05 | $12.36 | $12.57 | $12.19 | $12.51 | 1,066,700 | — | — | — | — | — |
| 2024-06-04 | $12.40 | $12.53 | $12.29 | $12.36 | 1,546,400 | — | — | — | — | — |
| 2024-06-03 | $12.26 | $12.61 | $12.14 | $12.44 | 1,608,100 | — | — | — | — | — |
| 2024-05-31 | $12.06 | $12.35 | $11.94 | $12.32 | 1,518,500 | — | — | — | — | — |
| 2024-05-30 | $11.82 | $12.39 | $11.81 | $12.12 | 1,320,400 | — | — | — | — | — |
| 2024-05-29 | $11.44 | $11.74 | $11.36 | $11.65 | 1,146,100 | — | — | — | — | — |
| 2024-05-28 | $12.08 | $12.11 | $11.50 | $11.62 | 1,444,500 | — | — | — | — | — |
| 2024-05-24 | $12.30 | $12.35 | $11.88 | $12.01 | 1,610,900 | — | — | — | — | — |
| 2024-05-23 | $12.60 | $12.68 | $12.05 | $12.11 | 1,401,800 | — | — | — | — | — |
| 2024-05-22 | $12.45 | $12.72 | $12.38 | $12.64 | 1,838,400 | — | — | — | — | — |
| 2024-05-21 | $12.62 | $12.78 | $12.37 | $12.44 | 1,401,100 | — | — | — | — | — |
| 2024-05-20 | $12.59 | $12.65 | $12.37 | $12.54 | 1,573,600 | — | — | — | — | — |
| 2024-05-17 | $12.87 | $12.91 | $12.51 | $12.52 | 1,880,200 | — | — | — | — | — |
| 2024-05-16 | $12.64 | $12.97 | $12.60 | $12.83 | 2,339,100 | — | — | — | — | — |
| 2024-05-15 | $12.85 | $12.95 | $12.52 | $12.77 | 2,260,000 | — | — | — | — | — |
| 2024-05-14 | $12.40 | $12.71 | $12.30 | $12.59 | 3,348,300 | — | — | — | — | — |
| 2024-05-13 | $11.61 | $12.42 | $11.60 | $12.28 | 4,852,000 | — | — | — | — | — |
| 2024-05-10 | $11.58 | $12.03 | $11.48 | $11.49 | 3,355,800 | — | — | — | — | — |
| 2024-05-09 | $11.36 | $11.70 | $11.09 | $11.58 | 4,090,600 | — | — | — | — | — |
| 2024-05-08 | $10.21 | $10.67 | $10.02 | $10.56 | 4,032,800 | — | — | — | — | — |
| 2024-05-07 | $10.33 | $10.64 | $10.19 | $10.23 | 8,760,400 | — | — | — | — | — |
| 2024-05-06 | $9.42 | $9.97 | $9.06 | $9.91 | 12,025,600 | — | — | — | — | — |
| 2024-05-03 | $10.23 | $10.38 | $9.15 | $9.41 | 24,764,700 | — | — | — | — | — |
| 2024-05-02 | $12.92 | $13.07 | $8.92 | $10.16 | 28,189,000 | — | — | — | — | — |
| 2024-05-01 | $18.42 | $18.95 | $18.35 | $18.47 | 1,757,000 | — | — | — | — | — |
| 2024-04-30 | $18.74 | $18.99 | $18.42 | $18.42 | 957,800 | — | — | — | — | — |
| 2024-04-29 | $18.98 | $18.99 | $18.72 | $18.83 | 1,202,600 | — | — | — | — | — |
| 2024-04-26 | $18.82 | $18.94 | $18.73 | $18.90 | 821,700 | — | — | — | — | — |
| 2024-04-25 | $18.60 | $18.84 | $18.32 | $18.81 | 599,400 | — | — | — | — | — |
| 2024-04-24 | $18.90 | $18.98 | $18.69 | $18.70 | 1,289,400 | — | — | — | — | — |
| 2024-04-23 | $18.78 | $19.11 | $18.78 | $18.94 | 753,600 | — | — | — | — | — |
| 2024-04-22 | $18.73 | $18.95 | $18.58 | $18.78 | 1,463,200 | — | — | — | — | — |
| 2024-04-19 | $18.56 | $18.87 | $18.54 | $18.66 | 715,500 | — | — | — | — | — |
| 2024-04-18 | $18.70 | $18.97 | $18.49 | $18.57 | 961,100 | — | — | — | — | — |
| 2024-04-17 | $18.81 | $18.87 | $18.61 | $18.79 | 842,400 | — | — | — | — | — |
| 2024-04-16 | $18.61 | $18.74 | $18.36 | $18.70 | 1,034,600 | — | — | — | — | — |
| 2024-04-15 | $19.34 | $19.34 | $18.59 | $18.65 | 1,573,400 | — | — | — | — | — |
| 2024-04-12 | $19.01 | $19.39 | $19.01 | $19.23 | 1,193,800 | — | — | — | — | — |
| 2024-04-11 | $19.43 | $19.50 | $19.00 | $19.19 | 1,583,900 | — | — | — | — | — |
| 2024-04-10 | $19.08 | $19.40 | $19.01 | $19.20 | 2,103,900 | — | — | — | — | — |
| 2024-04-09 | $19.20 | $19.76 | $19.20 | $19.65 | 2,297,600 | — | — | — | — | — |
| 2024-04-08 | $19.15 | $19.32 | $18.99 | $19.16 | 1,243,200 | — | — | — | — | — |
| 2024-04-05 | $18.83 | $19.18 | $18.73 | $19.12 | 1,191,400 | — | — | — | — | — |
| 2024-04-04 | $19.18 | $19.53 | $18.70 | $18.82 | 1,583,500 | — | — | — | — | — |
| 2024-04-03 | $18.77 | $19.23 | $18.57 | $19.09 | 1,934,700 | — | — | — | — | — |
| 2024-04-02 | $18.93 | $18.97 | $18.31 | $18.63 | 1,787,500 | — | — | — | — | — |
| 2024-04-01 | $19.30 | $19.30 | $18.72 | $19.12 | 1,425,400 | — | — | — | — | — |
| 2024-03-28 | $18.96 | $19.43 | $18.91 | $19.27 | 1,420,600 | — | — | — | — | — |
| 2024-03-27 | $18.42 | $19.03 | $18.40 | $18.96 | 3,137,200 | — | — | — | — | — |
| 2024-03-26 | $18.28 | $18.39 | $18.02 | $18.34 | 1,581,600 | — | — | — | — | — |
| 2024-03-25 | $17.95 | $18.36 | $17.84 | $18.22 | 1,322,500 | — | — | — | — | — |
| 2024-03-22 | $18.15 | $18.18 | $17.85 | $18.08 | 1,402,600 | — | — | — | — | — |
| 2024-03-21 | $18.19 | $18.35 | $18.03 | $18.10 | 1,821,800 | — | — | — | — | — |
| 2024-03-20 | $17.75 | $18.18 | $17.60 | $18.05 | 3,008,700 | — | — | — | — | — |
| 2024-03-19 | $17.85 | $18.00 | $17.62 | $17.75 | 1,324,100 | — | — | — | — | — |
| 2024-03-18 | $17.87 | $18.02 | $17.46 | $17.92 | 2,493,500 | — | — | — | — | — |
| 2024-03-15 | $18.23 | $18.26 | $17.64 | $17.86 | 4,892,500 | — | — | — | — | — |
| 2024-03-14 | $18.40 | $18.48 | $18.08 | $18.22 | 1,284,600 | — | — | — | $0.04 | — |
| 2024-03-13 | $18.64 | $18.75 | $18.39 | $18.44 | 1,750,900 | — | — | — | — | — |
| 2024-03-12 | $18.88 | $19.00 | $18.61 | $18.70 | 1,261,500 | — | — | — | — | — |
| 2024-03-11 | $18.66 | $18.84 | $18.47 | $18.80 | 565,800 | — | — | — | — | — |
| 2024-03-08 | $19.10 | $19.17 | $18.43 | $18.64 | 959,800 | — | — | — | — | — |
| 2024-03-07 | $18.66 | $19.10 | $18.66 | $19.02 | 892,800 | — | — | — | — | — |
| 2024-03-06 | $18.63 | $18.77 | $18.36 | $18.52 | 978,000 | — | — | — | — | — |
| 2024-03-05 | $18.65 | $18.75 | $18.33 | $18.41 | 879,600 | — | — | — | — | — |
| 2024-03-04 | $18.85 | $18.98 | $18.50 | $18.75 | 1,401,600 | — | — | — | — | — |
| 2024-03-01 | $18.81 | $18.98 | $18.63 | $18.71 | 1,139,500 | — | — | — | — | — |
| 2024-02-29 | $19.35 | $19.35 | $18.31 | $18.76 | 1,778,400 | — | — | — | — | — |
| 2024-02-28 | $19.05 | $19.29 | $18.85 | $19.24 | 1,738,100 | — | — | — | — | — |
| 2024-02-27 | $19.86 | $19.93 | $19.39 | $19.51 | 738,800 | — | — | — | — | — |
| 2024-02-26 | $19.90 | $19.97 | $19.43 | $19.70 | 928,700 | — | — | — | — | — |
| 2024-02-23 | $19.80 | $20.07 | $19.50 | $20.03 | 841,300 | — | — | — | — | — |
| 2024-02-22 | $19.36 | $19.56 | $19.25 | $19.55 | 938,600 | — | — | — | — | — |
| 2024-02-21 | $19.09 | $19.40 | $19.02 | $19.32 | 758,800 | — | — | — | — | — |
| 2024-02-20 | $18.83 | $19.36 | $18.77 | $19.33 | 2,262,000 | — | — | — | — | — |
| 2024-02-16 | $19.36 | $19.45 | $18.90 | $18.98 | 1,477,500 | — | — | — | — | — |
| 2024-02-15 | $19.11 | $19.68 | $19.09 | $19.53 | 1,665,000 | — | — | — | — | — |
| 2024-02-14 | $19.07 | $19.27 | $18.75 | $19.01 | 1,439,100 | — | — | — | — | — |
| 2024-02-13 | $19.97 | $20.00 | $18.79 | $18.96 | 2,529,300 | — | — | — | — | — |
| 2024-02-12 | $19.13 | $19.72 | $19.04 | $19.41 | 2,033,600 | — | — | — | — | — |
| 2024-02-09 | $20.00 | $20.05 | $18.97 | $18.98 | 4,295,900 | — | — | — | — | — |
| 2024-02-08 | $19.37 | $20.28 | $18.92 | $20.11 | 5,364,300 | — | — | — | — | — |
| 2024-02-07 | $21.75 | $21.90 | $19.23 | $19.42 | 7,524,600 | — | — | — | — | — |
| 2024-02-06 | $21.92 | $22.32 | $21.87 | $22.30 | 1,541,400 | — | — | — | — | — |
| 2024-02-05 | $21.95 | $22.11 | $21.79 | $21.90 | 1,545,700 | — | — | — | — | — |
| 2024-02-02 | $21.76 | $22.37 | $21.76 | $22.21 | 1,927,200 | — | — | — | — | — |
| 2024-02-01 | $21.63 | $22.00 | $21.43 | $21.85 | 1,706,000 | — | — | — | — | — |
| 2024-01-31 | $21.81 | $21.92 | $21.32 | $21.40 | 996,100 | — | — | — | — | — |
| 2024-01-30 | $21.61 | $21.87 | $21.44 | $21.83 | 1,210,100 | — | — | — | — | — |
| 2024-01-29 | $21.32 | $21.80 | $21.15 | $21.76 | 1,534,400 | — | — | — | — | — |
| 2024-01-26 | $21.64 | $21.83 | $21.29 | $21.32 | 786,600 | — | — | — | — | — |
| 2024-01-25 | $21.23 | $21.51 | $20.94 | $21.48 | 953,800 | — | — | — | — | — |
| 2024-01-24 | $21.79 | $21.99 | $21.27 | $21.31 | 2,127,500 | — | — | — | — | — |
| 2024-01-23 | $21.50 | $21.81 | $21.35 | $21.67 | 1,962,900 | — | — | — | — | — |
| 2024-01-22 | $20.96 | $21.67 | $20.94 | $21.36 | 1,560,000 | — | — | — | — | — |
| 2024-01-19 | $20.54 | $20.85 | $20.45 | $20.73 | 1,348,000 | — | — | — | — | — |
| 2024-01-18 | $20.81 | $20.85 | $20.50 | $20.59 | 961,000 | — | — | — | — | — |
| 2024-01-17 | $20.55 | $20.97 | $20.55 | $20.69 | 1,137,900 | — | — | — | — | — |
| 2024-01-16 | $20.90 | $21.00 | $20.47 | $20.80 | 667,400 | — | — | — | — | — |
| 2024-01-12 | $21.10 | $21.28 | $20.82 | $21.05 | 801,600 | — | — | — | — | — |
| 2024-01-11 | $20.87 | $21.01 | $20.59 | $21.01 | 1,376,000 | — | — | — | — | — |
| 2024-01-10 | $20.64 | $20.77 | $20.33 | $20.58 | 908,900 | — | — | — | — | — |
| 2024-01-09 | $20.67 | $21.37 | $20.50 | $20.61 | 1,095,300 | — | — | — | — | — |
| 2024-01-08 | $20.62 | $21.04 | $20.55 | $20.80 | 1,239,800 | — | — | — | — | — |
| 2024-01-05 | $20.19 | $21.08 | $20.17 | $20.74 | 1,184,100 | — | — | — | — | — |
| 2024-01-04 | $20.19 | $20.47 | $20.08 | $20.29 | 999,800 | — | — | — | — | — |
| 2024-01-03 | $20.32 | $20.54 | $20.15 | $20.19 | 1,023,200 | — | — | — | — | — |
| 2024-01-02 | $21.01 | $21.08 | $20.67 | $20.77 | 1,591,500 | — | — | — | — | — |
| 2023-12-29 | $21.08 | $21.41 | $20.97 | $21.14 | 697,800 | — | — | — | — | — |
| 2023-12-28 | $21.19 | $21.44 | $20.82 | $21.10 | 735,900 | — | — | — | — | — |
| 2023-12-27 | $20.92 | $21.19 | $20.87 | $21.18 | 812,200 | — | — | — | — | — |
| 2023-12-26 | $20.75 | $21.00 | $20.65 | $20.77 | 511,200 | — | — | — | — | — |
| 2023-12-22 | $20.86 | $20.90 | $20.45 | $20.79 | 854,100 | — | — | — | — | — |
| 2023-12-21 | $20.25 | $20.92 | $20.25 | $20.75 | 2,662,600 | — | — | — | — | — |
| 2023-12-20 | $20.31 | $20.56 | $19.92 | $20.12 | 2,007,100 | — | — | — | — | — |
| 2023-12-19 | $19.72 | $20.69 | $19.61 | $20.44 | 3,205,000 | — | — | — | — | — |
| 2023-12-18 | $19.09 | $19.97 | $19.09 | $19.56 | 1,716,200 | — | — | — | — | — |
| 2023-12-15 | $19.60 | $19.87 | $19.25 | $19.37 | 24,764,800 | — | — | — | — | — |
| 2023-12-14 | $19.12 | $19.47 | $18.89 | $19.09 | 2,084,100 | — | — | — | $0.04 | — |
| 2023-12-13 | $18.47 | $18.97 | $18.30 | $18.79 | 2,222,500 | — | — | — | — | — |
| 2023-12-12 | $18.65 | $19.03 | $18.23 | $18.49 | 1,313,000 | — | — | — | — | — |
| 2023-12-11 | $19.01 | $19.02 | $18.70 | $18.80 | 1,058,100 | — | — | — | — | — |
| 2023-12-08 | $18.90 | $19.39 | $18.90 | $19.02 | 1,270,200 | — | — | — | — | — |
| 2023-12-07 | $18.53 | $19.16 | $18.51 | $18.98 | 1,809,600 | — | — | — | — | — |
| 2023-12-06 | $18.85 | $18.90 | $18.39 | $18.63 | 1,687,400 | — | — | — | — | — |
| 2023-12-05 | $18.91 | $18.91 | $18.36 | $18.37 | 1,428,800 | — | — | — | — | — |
| 2023-12-04 | $19.04 | $19.05 | $18.69 | $18.78 | 2,398,200 | — | — | — | — | — |
| 2023-12-01 | $18.32 | $18.94 | $18.28 | $18.69 | 1,998,900 | — | — | — | — | — |
| 2023-11-30 | $18.29 | $18.81 | $18.22 | $18.31 | 2,508,200 | — | — | — | — | — |
| 2023-11-29 | $17.66 | $18.25 | $17.32 | $18.09 | 4,661,600 | — | — | — | — | — |
| 2023-11-28 | $16.80 | $16.99 | $16.73 | $16.74 | 1,316,200 | — | — | — | — | — |
| 2023-11-27 | $16.80 | $17.01 | $16.71 | $16.90 | 1,776,900 | — | — | — | — | — |
| 2023-11-24 | $16.70 | $16.88 | $16.60 | $16.85 | 527,200 | — | — | — | — | — |
| 2023-11-22 | $16.41 | $16.72 | $16.30 | $16.70 | 1,774,700 | — | — | — | — | — |
| 2023-11-21 | $16.19 | $16.43 | $16.00 | $16.39 | 3,638,600 | — | — | — | — | — |
| 2023-11-20 | $16.35 | $16.47 | $16.12 | $16.18 | 3,238,900 | — | — | — | — | — |
| 2023-11-17 | $16.99 | $16.99 | $16.39 | $16.45 | 1,465,200 | — | — | — | — | — |
| 2023-11-16 | $17.14 | $17.26 | $16.42 | $16.49 | 1,092,900 | — | — | — | — | — |
| 2023-11-15 | $16.69 | $17.43 | $16.51 | $17.27 | 1,443,900 | — | — | — | — | — |
| 2023-11-14 | $16.63 | $16.84 | $16.38 | $16.62 | 1,436,300 | — | — | — | — | — |
| 2023-11-13 | $16.50 | $16.63 | $16.14 | $16.32 | 701,200 | — | — | — | — | — |
| 2023-11-10 | $16.50 | $16.80 | $15.94 | $16.63 | 717,800 | — | — | — | — | — |
| 2023-11-09 | $17.05 | $17.37 | $16.49 | $16.51 | 685,000 | — | — | — | — | — |
| 2023-11-08 | $17.23 | $17.43 | $16.86 | $17.00 | 1,021,500 | — | — | — | — | — |
| 2023-11-07 | $17.01 | $17.27 | $16.89 | $17.13 | 868,200 | — | — | — | — | — |
| 2023-11-06 | $17.10 | $17.50 | $16.71 | $17.00 | 1,406,600 | — | — | — | — | — |
| 2023-11-03 | $16.54 | $16.95 | $16.30 | $16.76 | 729,400 | — | — | — | — | — |
| 2023-11-02 | $15.76 | $16.50 | $15.76 | $16.29 | 636,500 | — | — | — | — | — |
| 2023-11-01 | $15.30 | $15.63 | $14.51 | $15.57 | 2,174,100 | — | — | — | — | — |
| 2023-10-31 | $14.95 | $15.49 | $14.64 | $15.29 | 814,500 | — | — | — | — | — |
| 2023-10-30 | $14.72 | $14.87 | $14.58 | $14.84 | 604,900 | — | — | — | — | — |
| 2023-10-27 | $14.70 | $14.96 | $14.45 | $14.56 | 630,600 | — | — | — | — | — |
| 2023-10-26 | $14.74 | $15.10 | $14.70 | $14.74 | 566,700 | — | — | — | — | — |
| 2023-10-25 | $15.03 | $15.31 | $14.56 | $14.72 | 722,800 | — | — | — | — | — |
| 2023-10-24 | $15.12 | $15.35 | $14.91 | $15.23 | 1,204,800 | — | — | — | — | — |
| 2023-10-23 | $14.59 | $14.82 | $14.49 | $14.76 | 733,800 | — | — | — | — | — |
| 2023-10-20 | $14.49 | $14.60 | $13.83 | $14.51 | 2,102,800 | — | — | — | — | — |
| 2023-10-19 | $15.00 | $15.15 | $14.30 | $14.30 | 1,653,500 | — | — | — | — | — |
| 2023-10-18 | $15.76 | $15.92 | $14.97 | $15.00 | 1,659,700 | — | — | — | — | — |
| 2023-10-17 | $15.56 | $15.95 | $15.52 | $15.89 | 2,433,400 | — | — | — | — | — |
| 2023-10-16 | $14.75 | $15.88 | $14.75 | $15.65 | 2,378,700 | — | — | — | — | — |
| 2023-10-13 | $14.72 | $14.94 | $14.23 | $14.50 | 2,222,600 | — | — | — | — | — |
| 2023-10-12 | $15.20 | $15.81 | $14.50 | $14.73 | 3,585,100 | — | — | — | — | — |
| 2023-10-11 | $16.13 | $16.35 | $15.26 | $15.40 | 3,518,800 | — | — | — | — | — |
| 2023-10-10 | $14.95 | $16.52 | $14.60 | $16.21 | 4,227,400 | — | — | — | — | — |
| 2023-10-09 | $15.11 | $15.30 | $14.55 | $15.00 | 3,149,000 | — | — | — | — | — |
| 2023-10-06 | $15.15 | $15.75 | $14.34 | $15.36 | 5,130,700 | — | — | — | — | — |
| 2023-10-05 | $15.65 | $15.90 | $14.95 | $15.65 | 5,824,400 | — | — | — | — | — |
| 2023-10-04 | $16.81 | $16.81 | $15.88 | $16.24 | 3,647,200 | — | — | — | — | — |
| 2023-10-03 | $17.01 | $17.35 | $15.89 | $16.60 | 5,760,600 | — | — | — | — | — |
| 2023-10-02 | $19.20 | $19.31 | $16.00 | $17.01 | 10,764,500 | — | — | — | — | — |
| 2023-09-29 | $19.50 | $19.60 | $19.20 | $19.30 | 218,500 | — | — | — | — | — |
| 2023-09-28 | $19.26 | $19.50 | $19.19 | $19.50 | 173,000 | — | — | — | — | — |
| 2023-09-27 | $20.25 | $20.25 | $19.25 | $19.25 | 158,600 | — | — | — | — | — |
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
Historical backfill from the completed-spinoff universe; never covered in a monthly report. Identity and performance are computed from market data, not researched. See the universe row for the full performance block.
⚠ Auto-generated profile — not editorially reviewed.
Identity and price performance are compiled automatically from our tracked universe. A reviewed in-depth profile is planned.