Vitesse Energy Inc VTS
+69.4%vs Day 1Spinoff of Jefferies Financial Group Inc (JEF) · Classic Spinoff · Spun Jan 17, 2023
Current Stats
Post-Spinoff Performance
| Timeline | |
| Spinoff date | January 17, 2023 |
| Days since spinoff | 1350 days · 1347 trading-day window |
| Structure | Classic Spinoff |
| §355(e) window closes statutory; a tax matters agreement may bar more, and for longer | January 17, 2025 |
| Parent | Jefferies Financial Group Inc (JEF) |
| Day-1 reaction | |
| Day 1 open | $14.99 |
| Day 1 return (open→close) | -3.9% |
| Day 1 price (close) | $14.40 |
| Day 1 range | $13.90 – $15.75 +13.3% spread |
| Day 1 low held? | Never breached day 1 was the bottom |
| Price levels | |
| Post-spin low (closing) | $14.40 on Jan 17, 2023 · 0 days post-spin |
| Current price (Sep 25, 2026) | $16.75 |
| Returns | |
| Return vs Day 1 (close) | +69.4% |
| — range by day 1 entry theoretical bounds | +54.9% to +75.5% |
| Return vs post-spin low (price) | +16.3% |
| Total return vs low incl. dividends since | +69.4% |
| First-quarter return (≈90d) | +38.3% |
| 1-year return | +54.9% |
| 3-year return | +77.3% |
| Annualized return (CAGR) | +15.4% |
| Versus benchmarks | |
| S&P 500 over same window | +104.1% |
| Annualized excess vs S&P | -6.0% |
| Risk & recovery | |
| Max drawdown | -46.8% |
| Days to recover Day 1 | never fell below Day 1 |
| Shares & ownership | |
| Shares outstanding Jun 30, 2026 | 42,802,648 |
| Diluted average shares the EPS denominator | 42,852,652 |
| Free float | 31,606,027 75% of shares outstanding |
| Held by institutions | 67% insiders 18.0% |
| Share count trend Jun 2025 → Jun 2026 | +10.8% net issuance |
| Volume & liquidity | |
| Traded per day 20-session median | $9.98M |
| Normal volume baseline | 412,900 shares · now 1.39x |
| Day 1 volume | 14.6x normal · first week 6.1x |
| Decay | half in 2 sessions · normal by 9 |
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 | $16.88 | $16.99 | $16.68 | $16.75 | 440,900 | 31,606,027 | 1.03% | $717M | — | — |
| 2026-09-24 | $16.91 | $17.27 | $16.82 | $17.05 | 547,900 | 31,606,027 | 1.28% | $730M | — | — |
| 2026-09-23 | $16.95 | $17.03 | $16.71 | $16.78 | 332,300 | 31,606,027 | 0.78% | $718M | — | — |
| 2026-09-22 | $16.71 | $17.08 | $16.65 | $16.85 | 570,400 | 31,606,027 | 1.33% | $721M | — | — |
| 2026-09-21 | $17.29 | $17.36 | $16.77 | $16.88 | 652,900 | 31,606,027 | 1.53% | $723M | — | — |
| 2026-09-18 | $17.71 | $18.00 | $17.51 | $17.51 | 973,200 | 31,606,027 | 2.27% | $749M | — | — |
| 2026-09-17 | $17.13 | $17.95 | $17.13 | $17.75 | 658,900 | 31,606,027 | 1.54% | $760M | — | — |
| 2026-09-16 | $18.21 | $18.25 | $17.32 | $17.52 | 861,000 | 31,606,027 | 2.01% | $750M | — | — |
| 2026-09-15 | $18.15 | $18.60 | $18.15 | $18.53 | 500,700 | 31,606,027 | 1.17% | $793M | $0.44 | — |
| 2026-09-14 | $18.92 | $19.04 | $18.49 | $18.51 | 589,000 | 31,606,027 | 1.38% | $792M | — | — |
| 2026-09-11 | $18.50 | $18.80 | $18.39 | $18.76 | 466,500 | 31,606,027 | 1.09% | $803M | — | — |
| 2026-09-10 | $18.50 | $18.79 | $18.00 | $18.64 | 698,100 | 31,606,027 | 1.63% | $798M | — | — |
| 2026-09-09 | $18.21 | $18.29 | $17.98 | $18.22 | 791,400 | 31,606,027 | 1.85% | $780M | — | — |
| 2026-09-08 | $17.98 | $18.20 | $17.80 | $18.03 | 573,700 | 31,606,027 | 1.34% | $772M | — | — |
| 2026-09-04 | $17.35 | $17.84 | $17.19 | $17.78 | 585,800 | 31,606,027 | 1.37% | $761M | — | — |
| 2026-09-03 | $17.70 | $17.70 | $17.31 | $17.41 | 374,200 | 31,606,027 | 0.87% | $745M | — | — |
| 2026-09-02 | $17.52 | $17.72 | $17.52 | $17.62 | 642,400 | 31,606,027 | 1.50% | $754M | — | — |
| 2026-09-01 | $17.69 | $17.70 | $17.42 | $17.64 | 522,200 | 31,606,027 | 1.22% | $755M | — | — |
| 2026-08-31 | $17.38 | $17.58 | $17.23 | $17.49 | 479,900 | 31,606,027 | 1.12% | $749M | — | — |
| 2026-08-28 | $17.26 | $17.33 | $17.00 | $17.19 | 344,100 | 31,606,027 | 0.80% | $736M | — | — |
| 2026-08-27 | $17.01 | $17.24 | $16.77 | $17.21 | 367,800 | 31,606,027 | 0.86% | $737M | — | — |
| 2026-08-26 | $16.79 | $17.11 | $16.69 | $16.93 | 369,700 | 31,606,027 | 0.86% | $725M | — | — |
| 2026-08-25 | $16.80 | $17.03 | $16.69 | $16.99 | 339,200 | 31,606,027 | 0.79% | $727M | — | — |
| 2026-08-24 | $16.89 | $17.23 | $16.89 | $17.05 | 364,200 | 31,606,027 | 0.85% | $730M | — | — |
| 2026-08-21 | $17.36 | $17.36 | $16.97 | $17.11 | 382,400 | 31,606,027 | 0.89% | $732M | — | — |
| 2026-08-20 | $17.02 | $17.44 | $16.95 | $17.16 | 579,200 | 31,606,027 | 1.35% | $734M | — | — |
| 2026-08-19 | $16.54 | $16.93 | $16.54 | $16.82 | 364,300 | 31,606,027 | 0.85% | $720M | — | — |
| 2026-08-18 | $16.85 | $16.88 | $16.41 | $16.45 | 383,400 | 31,606,027 | 0.90% | $704M | — | — |
| 2026-08-17 | $16.26 | $16.66 | $16.18 | $16.63 | 461,000 | 31,606,027 | 1.08% | $712M | — | — |
| 2026-08-14 | $16.32 | $16.40 | $16.15 | $16.22 | 560,300 | 31,606,027 | 1.31% | $694M | — | — |
| 2026-08-13 | $16.03 | $16.23 | $15.85 | $16.20 | 368,300 | — | 0.86% | $693M | — | — |
| 2026-08-12 | $16.23 | $16.40 | $16.09 | $16.27 | 450,500 | — | 1.05% | $696M | — | — |
| 2026-08-11 | $16.10 | $16.42 | $16.00 | $16.40 | 685,600 | — | 1.60% | $702M | — | — |
| 2026-08-10 | $15.99 | $16.18 | $15.83 | $16.15 | 612,500 | — | 1.43% | $691M | — | — |
| 2026-08-07 | $15.63 | $16.05 | $15.63 | $15.80 | 523,600 | — | 1.22% | $676M | — | — |
| 2026-08-06 | $15.99 | $16.03 | $15.73 | $15.73 | 580,800 | — | 1.36% | $673M | — | — |
| 2026-08-05 | $15.88 | $15.98 | $15.51 | $15.80 | 591,500 | — | 1.38% | $676M | — | — |
| 2026-08-04 | $15.20 | $15.68 | $15.05 | $15.67 | 852,300 | — | 1.99% | $671M | — | — |
| 2026-08-03 | $15.32 | $15.58 | $15.21 | $15.52 | 434,500 | — | 1.02% | $664M | — | — |
| 2026-07-31 | $15.31 | $15.60 | $15.14 | $15.60 | 413,400 | — | 0.97% | $668M | — | — |
| 2026-07-30 | $15.26 | $15.40 | $15.07 | $15.25 | 360,500 | — | 0.84% | $653M | — | — |
| 2026-07-29 | $15.38 | $15.50 | $15.23 | $15.45 | 414,800 | — | 0.97% | $661M | — | — |
| 2026-07-28 | $15.36 | $15.36 | $15.00 | $15.00 | 443,900 | — | 1.04% | $642M | — | — |
| 2026-07-27 | $15.45 | $15.57 | $15.21 | $15.24 | 519,800 | — | 1.21% | $652M | — | — |
| 2026-07-24 | $16.00 | $16.12 | $15.68 | $15.80 | 349,600 | — | 0.82% | $676M | — | — |
| 2026-07-23 | $16.23 | $16.54 | $15.93 | $15.93 | 630,800 | — | 1.47% | $682M | — | — |
| 2026-07-22 | $16.10 | $16.20 | $15.82 | $15.89 | 321,300 | — | 0.75% | $680M | — | — |
| 2026-07-21 | $15.75 | $15.94 | $15.75 | $15.91 | 332,500 | — | 0.78% | $681M | — | — |
| 2026-07-20 | $15.66 | $15.87 | $15.59 | $15.77 | 353,700 | — | 0.83% | $675M | — | — |
| 2026-07-17 | $16.00 | $16.05 | $15.78 | $15.91 | 348,200 | — | 0.81% | $681M | — | — |
| 2026-07-16 | $15.60 | $15.86 | $15.57 | $15.66 | 401,500 | — | 0.94% | $670M | — | — |
| 2026-07-15 | $15.75 | $15.89 | $15.48 | $15.60 | 385,200 | — | 0.90% | $668M | — | — |
| 2026-07-14 | $15.88 | $16.00 | $15.59 | $15.69 | 302,800 | — | 0.71% | $672M | — | — |
| 2026-07-13 | $15.72 | $15.98 | $15.67 | $15.92 | 727,000 | — | 1.70% | $681M | — | — |
| 2026-07-10 | $15.35 | $15.59 | $15.35 | $15.47 | 308,600 | — | 0.72% | $662M | — | — |
| 2026-07-09 | $15.83 | $15.89 | $15.32 | $15.42 | 424,400 | — | 0.99% | $660M | — | — |
| 2026-07-08 | $15.97 | $16.17 | $15.83 | $16.00 | 501,000 | — | 1.17% | $685M | — | — |
| 2026-07-07 | $15.19 | $15.91 | $15.19 | $15.75 | 517,700 | — | 1.21% | $674M | — | — |
| 2026-07-06 | $15.62 | $15.62 | $15.01 | $15.01 | 647,600 | — | 1.51% | $642M | — | — |
| 2026-07-02 | $15.75 | $15.94 | $15.46 | $15.48 | 487,000 | — | 1.14% | $663M | — | — |
| 2026-07-01 | $15.93 | $16.09 | $15.69 | $15.72 | 532,400 | — | 1.24% | $673M | — | — |
| 2026-06-30 | $15.95 | $16.21 | $15.68 | $15.77 | 592,700 | — | 1.38% | $675M | — | — |
| 2026-06-29 | $15.82 | $16.09 | $15.69 | $15.90 | 493,000 | — | 1.24% | $632M | — | — |
| 2026-06-26 | $15.51 | $15.92 | $15.51 | $15.79 | 1,174,600 | — | 2.95% | $628M | — | — |
| 2026-06-25 | $15.54 | $15.70 | $15.42 | $15.58 | 442,800 | — | 1.11% | $620M | — | — |
| 2026-06-24 | $15.90 | $15.97 | $15.55 | $15.68 | 548,100 | — | 1.38% | $624M | — | — |
| 2026-06-23 | $15.83 | $16.17 | $15.76 | $16.14 | 506,600 | — | 1.27% | $642M | — | — |
| 2026-06-22 | $16.04 | $16.24 | $15.76 | $15.99 | 652,100 | — | 1.64% | $636M | — | — |
| 2026-06-18 | $16.10 | $16.25 | $15.80 | $16.01 | 1,356,700 | — | 3.41% | $637M | — | — |
| 2026-06-17 | $15.97 | $16.25 | $15.97 | $16.04 | 555,600 | — | 1.40% | $638M | — | — |
| 2026-06-16 | $15.90 | $16.17 | $15.80 | $16.01 | 725,100 | — | 1.82% | $637M | — | — |
| 2026-06-15 | $16.36 | $16.47 | $16.00 | $16.00 | 931,100 | — | 2.34% | $636M | $0.44 | — |
| 2026-06-12 | $16.75 | $17.40 | $16.69 | $17.15 | 571,900 | — | 1.44% | $682M | — | — |
| 2026-06-11 | $18.00 | $18.05 | $16.73 | $16.81 | 1,167,600 | — | 2.94% | $669M | — | — |
| 2026-06-10 | $17.91 | $18.12 | $17.79 | $17.91 | 629,800 | — | 1.58% | $712M | — | — |
| 2026-06-09 | $17.69 | $17.80 | $17.40 | $17.67 | 678,000 | — | 1.70% | $703M | — | — |
| 2026-06-08 | $17.75 | $18.12 | $17.75 | $17.83 | 332,300 | — | 0.84% | $709M | — | — |
| 2026-06-05 | $17.83 | $17.83 | $17.48 | $17.62 | 436,200 | — | 1.10% | $701M | — | — |
| 2026-06-04 | $17.58 | $17.92 | $17.58 | $17.81 | 320,000 | — | 0.80% | $708M | — | — |
| 2026-06-03 | $18.18 | $18.25 | $17.59 | $17.65 | 401,900 | — | 1.01% | $702M | — | — |
| 2026-06-02 | $18.25 | $18.49 | $18.05 | $18.24 | 894,100 | — | 2.25% | $726M | — | — |
| 2026-06-01 | $17.44 | $17.93 | $17.36 | $17.73 | 504,800 | — | 1.27% | $705M | — | — |
| 2026-05-29 | $17.14 | $17.29 | $17.01 | $17.28 | 352,300 | — | 0.89% | $687M | — | — |
| 2026-05-28 | $17.14 | $17.33 | $16.95 | $17.31 | 419,900 | — | 1.06% | $689M | — | — |
| 2026-05-27 | $17.06 | $17.41 | $16.91 | $16.99 | 618,700 | — | 1.56% | $676M | — | — |
| 2026-05-26 | $17.95 | $18.22 | $17.34 | $17.40 | 464,200 | — | 1.17% | $692M | — | — |
| 2026-05-22 | $18.04 | $18.34 | $18.00 | $18.12 | 304,200 | — | 0.76% | $721M | — | — |
| 2026-05-21 | $18.48 | $18.48 | $18.04 | $18.16 | 448,200 | — | 1.13% | $722M | — | — |
| 2026-05-20 | $18.46 | $18.66 | $18.27 | $18.36 | 349,000 | — | 0.88% | $730M | — | — |
| 2026-05-19 | $18.44 | $18.73 | $18.24 | $18.52 | 509,400 | — | 1.28% | $737M | — | — |
| 2026-05-18 | $18.45 | $18.59 | $18.04 | $18.36 | 484,400 | — | 1.22% | $730M | — | — |
| 2026-05-15 | $18.30 | $18.59 | $18.21 | $18.50 | 570,900 | — | 1.44% | $736M | — | — |
| 2026-05-14 | $18.12 | $18.31 | $17.94 | $18.21 | 242,100 | — | 0.61% | $724M | — | — |
| 2026-05-13 | $18.05 | $18.13 | $17.86 | $18.13 | 219,200 | — | 0.55% | $721M | — | — |
| 2026-05-12 | $18.46 | $18.46 | $18.11 | $18.18 | 283,900 | — | 0.71% | $723M | — | — |
| 2026-05-11 | $18.10 | $18.44 | $17.91 | $18.42 | 449,700 | — | 1.13% | $733M | — | — |
| 2026-05-08 | $18.11 | $18.29 | $17.77 | $17.81 | 338,400 | — | 0.85% | $708M | — | — |
| 2026-05-07 | $18.19 | $18.25 | $17.53 | $18.16 | 798,100 | — | 2.01% | $722M | — | — |
| 2026-05-06 | $18.41 | $18.93 | $18.20 | $18.50 | 759,900 | — | 1.91% | $736M | — | — |
| 2026-05-05 | $18.86 | $19.04 | $18.16 | $18.87 | 627,600 | — | 1.58% | $751M | — | — |
| 2026-05-04 | $18.92 | $19.30 | $18.63 | $19.08 | 580,100 | — | 1.46% | $759M | — | — |
| 2026-05-01 | $18.72 | $18.79 | $18.23 | $18.77 | 598,200 | — | 1.50% | $747M | — | — |
| 2026-04-30 | $18.51 | $19.15 | $18.49 | $18.76 | 500,900 | — | 1.26% | $746M | — | — |
| 2026-04-29 | $18.80 | $18.90 | $18.53 | $18.89 | 317,100 | — | 0.80% | $751M | — | — |
| 2026-04-28 | $18.25 | $18.80 | $18.13 | $18.68 | 539,500 | — | 1.36% | $743M | — | — |
| 2026-04-27 | $18.16 | $18.30 | $18.10 | $18.25 | 332,700 | — | 0.84% | $726M | — | — |
| 2026-04-24 | $18.47 | $18.57 | $18.01 | $18.04 | 265,900 | — | 0.67% | $718M | — | — |
| 2026-04-23 | $18.43 | $18.64 | $18.25 | $18.57 | 299,400 | — | 0.75% | $739M | — | — |
| 2026-04-22 | $18.32 | $18.52 | $18.16 | $18.35 | 318,000 | — | 0.80% | $730M | — | — |
| 2026-04-21 | $17.84 | $18.28 | $17.81 | $18.22 | 333,500 | — | 0.84% | $725M | — | — |
| 2026-04-20 | $17.71 | $17.89 | $17.52 | $17.82 | 394,800 | — | 0.99% | $709M | — | — |
| 2026-04-17 | $17.66 | $17.87 | $17.42 | $17.75 | 964,200 | — | 2.42% | $706M | — | — |
| 2026-04-16 | $18.12 | $18.27 | $18.07 | $18.25 | 395,100 | — | 0.99% | $726M | — | — |
| 2026-04-15 | $18.14 | $18.23 | $17.98 | $18.07 | 668,800 | — | 1.68% | $719M | — | — |
| 2026-04-14 | $18.44 | $18.46 | $18.02 | $18.04 | 414,900 | — | 1.04% | $718M | — | — |
| 2026-04-13 | $18.31 | $18.71 | $18.25 | $18.64 | 311,500 | — | 0.78% | $741M | — | — |
| 2026-04-10 | $17.75 | $18.35 | $17.74 | $18.34 | 509,400 | — | 1.28% | $730M | — | — |
| 2026-04-09 | $18.00 | $18.28 | $17.74 | $17.85 | 647,200 | — | 1.63% | $710M | — | — |
| 2026-04-08 | $18.00 | $18.25 | $17.22 | $18.01 | 1,296,400 | — | 3.26% | $716M | — | — |
| 2026-04-07 | $18.49 | $18.84 | $18.38 | $18.78 | 818,100 | — | 2.06% | $747M | — | — |
| 2026-04-06 | $18.00 | $18.48 | $17.76 | $18.19 | 592,400 | — | 1.49% | $724M | — | — |
| 2026-04-02 | $18.30 | $18.47 | $17.78 | $18.09 | 1,384,000 | — | 3.48% | $720M | — | — |
| 2026-04-01 | $17.89 | $18.20 | $17.56 | $17.60 | 555,200 | — | 1.40% | $700M | — | — |
| 2026-03-31 | $18.50 | $18.87 | $18.15 | $18.16 | 703,200 | — | 1.77% | $722M | — | — |
| 2026-03-30 | $18.97 | $18.99 | $18.18 | $18.45 | 789,400 | — | 1.94% | $749M | — | — |
| 2026-03-27 | $18.50 | $18.74 | $17.47 | $18.51 | 1,330,900 | — | 3.28% | $752M | — | — |
| 2026-03-26 | $19.00 | $19.65 | $19.00 | $19.43 | 615,000 | — | 1.51% | $789M | — | — |
| 2026-03-25 | $18.80 | $18.94 | $18.50 | $18.75 | 319,100 | — | 0.79% | $762M | — | — |
| 2026-03-24 | $19.24 | $19.37 | $18.92 | $19.00 | 471,600 | — | 1.16% | $772M | — | — |
| 2026-03-23 | $19.61 | $19.67 | $18.58 | $18.86 | 867,200 | — | 2.14% | $766M | — | — |
| 2026-03-20 | $19.65 | $20.00 | $19.50 | $19.89 | 1,097,700 | — | 2.70% | $808M | — | — |
| 2026-03-19 | $19.21 | $19.76 | $19.14 | $19.51 | 321,200 | — | 0.79% | $792M | — | — |
| 2026-03-18 | $19.14 | $19.40 | $19.01 | $19.13 | 253,300 | — | 0.62% | $777M | — | — |
| 2026-03-17 | $19.35 | $19.63 | $19.21 | $19.21 | 421,000 | — | 1.04% | $780M | — | — |
| 2026-03-16 | $19.21 | $19.42 | $18.84 | $19.32 | 316,700 | — | 0.78% | $785M | $0.44 | — |
| 2026-03-13 | $19.70 | $19.90 | $19.44 | $19.79 | 328,000 | — | 0.81% | $804M | — | — |
| 2026-03-12 | $19.90 | $20.03 | $19.69 | $19.71 | 356,300 | — | 0.88% | $801M | — | — |
| 2026-03-11 | $19.42 | $19.94 | $19.38 | $19.90 | 296,600 | — | 0.73% | $808M | — | — |
| 2026-03-10 | $19.63 | $19.99 | $19.37 | $19.44 | 361,700 | — | 0.89% | $790M | — | — |
| 2026-03-09 | $19.97 | $20.10 | $19.59 | $19.81 | 576,400 | — | 1.42% | $805M | — | — |
| 2026-03-06 | $19.55 | $19.64 | $19.13 | $19.54 | 481,900 | — | 1.19% | $794M | — | — |
| 2026-03-05 | $18.72 | $19.33 | $18.63 | $19.26 | 413,600 | — | 1.02% | $782M | — | — |
| 2026-03-04 | $18.15 | $18.93 | $17.44 | $18.90 | 922,000 | — | 2.27% | $768M | — | — |
| 2026-03-03 | $19.25 | $19.65 | $18.57 | $18.60 | 983,900 | — | 2.42% | $755M | — | — |
| 2026-03-02 | $20.08 | $20.08 | $19.15 | $19.56 | 868,000 | — | 2.14% | $794M | — | — |
| 2026-02-27 | $19.97 | $20.10 | $19.19 | $19.31 | 926,800 | — | 2.28% | $784M | — | — |
| 2026-02-26 | $21.00 | $21.00 | $19.41 | $19.84 | 1,136,400 | — | 2.80% | $806M | — | — |
| 2026-02-25 | $22.79 | $22.81 | $22.00 | $22.12 | 430,600 | — | 1.06% | $898M | — | — |
| 2026-02-24 | $22.38 | $22.68 | $22.11 | $22.68 | 295,900 | — | 0.73% | $921M | — | — |
| 2026-02-23 | $22.65 | $22.91 | $22.14 | $22.35 | 324,600 | — | 0.80% | $908M | — | — |
| 2026-02-20 | $22.68 | $22.90 | $22.45 | $22.75 | 286,700 | — | 0.71% | $924M | — | — |
| 2026-02-19 | $22.35 | $22.82 | $22.24 | $22.56 | 339,200 | — | 0.84% | $916M | — | — |
| 2026-02-18 | $21.79 | $22.19 | $21.79 | $22.13 | 412,900 | — | 1.02% | $899M | — | — |
| 2026-02-17 | $21.95 | $22.10 | $21.22 | $21.59 | 237,300 | — | 0.58% | $877M | — | — |
| 2026-02-13 | $21.59 | $21.99 | $21.43 | $21.91 | 232,400 | — | 0.57% | $890M | — | — |
| 2026-02-12 | $22.07 | $22.07 | $21.05 | $21.51 | 360,600 | — | 0.89% | $874M | — | — |
| 2026-02-11 | $21.93 | $22.26 | $21.89 | $22.13 | 322,800 | — | 0.79% | $899M | — | — |
| 2026-02-10 | $21.72 | $21.82 | $21.43 | $21.63 | 328,800 | — | 0.81% | $879M | — | — |
| 2026-02-09 | $21.46 | $21.93 | $21.30 | $21.86 | 215,700 | — | 0.53% | $888M | — | — |
| 2026-02-06 | $21.14 | $21.65 | $21.02 | $21.56 | 280,000 | — | 0.69% | $876M | — | — |
| 2026-02-05 | $21.25 | $21.25 | $20.52 | $20.81 | 304,300 | — | 0.75% | $845M | — | — |
| 2026-02-04 | $21.11 | $21.42 | $20.87 | $21.39 | 345,100 | — | 0.85% | $869M | — | — |
| 2026-02-03 | $20.37 | $21.08 | $20.28 | $20.97 | 477,400 | — | 1.18% | $852M | — | — |
| 2026-02-02 | $20.27 | $20.90 | $20.27 | $20.47 | 656,600 | — | 1.62% | $831M | — | — |
| 2026-01-30 | $20.54 | $20.97 | $20.51 | $20.96 | 339,400 | — | 0.84% | $851M | — | — |
| 2026-01-29 | $20.77 | $21.09 | $20.47 | $20.71 | 335,800 | — | 0.83% | $841M | — | — |
| 2026-01-28 | $20.56 | $20.65 | $20.18 | $20.31 | 276,600 | — | 0.68% | $825M | — | — |
| 2026-01-27 | $19.84 | $20.43 | $19.83 | $20.41 | 474,500 | — | 1.17% | $829M | — | — |
| 2026-01-26 | $19.77 | $19.86 | $19.38 | $19.82 | 272,600 | — | 0.67% | $805M | — | — |
| 2026-01-23 | $19.78 | $20.09 | $19.43 | $19.53 | 349,600 | — | 0.86% | $793M | — | — |
| 2026-01-22 | $19.42 | $19.63 | $19.34 | $19.63 | 620,100 | — | 1.53% | $797M | — | — |
| 2026-01-21 | $19.70 | $19.95 | $19.52 | $19.61 | 527,100 | — | 1.30% | $796M | — | — |
| 2026-01-20 | $19.20 | $19.52 | $18.91 | $19.40 | 501,600 | — | 1.24% | $788M | — | — |
| 2026-01-16 | $19.66 | $19.69 | $19.20 | $19.20 | 403,700 | — | 0.99% | $780M | — | — |
| 2026-01-15 | $19.62 | $20.06 | $19.59 | $19.76 | 424,900 | — | 1.05% | $803M | — | — |
| 2026-01-14 | $19.80 | $20.31 | $19.80 | $20.05 | 531,400 | — | 1.31% | $814M | — | — |
| 2026-01-13 | $19.69 | $20.08 | $19.63 | $19.72 | 423,500 | — | 1.04% | $801M | — | — |
| 2026-01-12 | $19.62 | $19.66 | $19.35 | $19.49 | 218,500 | — | 0.54% | $792M | — | — |
| 2026-01-09 | $19.74 | $19.87 | $19.32 | $19.57 | 334,700 | — | 0.82% | $795M | — | — |
| 2026-01-08 | $18.96 | $19.99 | $18.96 | $19.73 | 272,300 | — | 0.67% | $801M | — | — |
| 2026-01-07 | $19.30 | $19.31 | $18.84 | $18.95 | 440,900 | — | 1.09% | $770M | — | — |
| 2026-01-06 | $19.42 | $19.50 | $19.17 | $19.33 | 400,900 | — | 0.99% | $785M | — | — |
| 2026-01-05 | $20.18 | $20.18 | $19.19 | $19.48 | 446,400 | — | 1.10% | $791M | — | — |
| 2026-01-02 | $19.33 | $19.91 | $19.01 | $19.91 | 426,800 | — | 1.05% | $809M | — | — |
| 2025-12-31 | $19.28 | $19.33 | $19.09 | $19.26 | 343,700 | — | 0.85% | $782M | — | — |
| 2025-12-30 | $19.32 | $19.60 | $19.31 | $19.32 | 436,100 | — | 1.13% | $747M | — | — |
| 2025-12-29 | $19.19 | $19.40 | $19.12 | $19.14 | 338,600 | — | 0.88% | $740M | — | — |
| 2025-12-26 | $19.11 | $19.23 | $18.94 | $19.09 | 305,700 | — | 0.79% | $738M | — | — |
| 2025-12-24 | $19.02 | $19.27 | $18.86 | $19.24 | 178,200 | — | 0.46% | $744M | — | — |
| 2025-12-23 | $19.30 | $19.48 | $18.98 | $19.20 | 418,200 | — | 1.08% | $743M | — | — |
| 2025-12-22 | $19.50 | $19.81 | $19.07 | $19.29 | 539,500 | — | 1.40% | $746M | — | — |
| 2025-12-19 | $19.91 | $20.05 | $19.32 | $19.39 | 772,500 | — | 2.00% | $750M | — | — |
| 2025-12-18 | $20.46 | $20.47 | $19.78 | $19.92 | 563,100 | — | 1.46% | $770M | — | — |
| 2025-12-17 | $20.68 | $20.81 | $20.21 | $20.48 | 536,500 | — | 1.39% | $792M | — | — |
| 2025-12-16 | $20.36 | $20.63 | $20.12 | $20.62 | 625,700 | — | 1.62% | $797M | — | — |
| 2025-12-15 | $21.19 | $21.22 | $20.47 | $20.61 | 571,700 | — | 1.48% | $797M | $0.56 | — |
| 2025-12-12 | $21.79 | $21.91 | $21.61 | $21.71 | 560,000 | — | 1.45% | $840M | — | — |
| 2025-12-11 | $22.09 | $22.14 | $21.54 | $21.68 | 496,300 | — | 1.28% | $838M | — | — |
| 2025-12-10 | $22.00 | $22.36 | $21.79 | $22.18 | 804,000 | — | 2.08% | $858M | — | — |
| 2025-12-09 | $21.62 | $22.15 | $21.61 | $22.05 | 299,000 | — | 0.77% | $853M | — | — |
| 2025-12-08 | $21.53 | $21.76 | $21.36 | $21.62 | 264,000 | — | 0.68% | $836M | — | — |
| 2025-12-05 | $21.70 | $22.12 | $21.52 | $21.53 | 353,500 | — | 0.91% | $833M | — | — |
| 2025-12-04 | $21.75 | $21.94 | $21.68 | $21.73 | 250,400 | — | 0.65% | $840M | — | — |
| 2025-12-03 | $21.38 | $22.06 | $21.28 | $21.83 | 419,900 | — | 1.09% | $844M | — | — |
| 2025-12-02 | $21.47 | $21.48 | $21.02 | $21.23 | 328,700 | — | 0.85% | $821M | — | — |
| 2025-12-01 | $21.14 | $21.62 | $21.14 | $21.47 | 330,600 | — | 0.85% | $830M | — | — |
| 2025-11-28 | $20.78 | $21.20 | $20.78 | $21.16 | 132,800 | — | 0.34% | $818M | — | — |
| 2025-11-26 | $20.75 | $21.13 | $20.73 | $20.98 | 180,800 | — | 0.47% | $811M | — | — |
| 2025-11-25 | $20.77 | $20.91 | $20.55 | $20.85 | 251,400 | — | 0.65% | $806M | — | — |
| 2025-11-24 | $20.53 | $21.02 | $20.35 | $20.96 | 218,500 | — | 0.56% | $811M | — | — |
| 2025-11-21 | $20.48 | $20.91 | $20.24 | $20.71 | 460,600 | — | 1.19% | $801M | — | — |
| 2025-11-20 | $21.15 | $21.43 | $20.54 | $20.56 | 350,500 | — | 0.91% | $795M | — | — |
| 2025-11-19 | $20.83 | $21.25 | $20.70 | $21.11 | 307,800 | — | 0.80% | $816M | — | — |
| 2025-11-18 | $20.68 | $21.23 | $20.52 | $21.22 | 254,400 | — | 0.66% | $821M | — | — |
| 2025-11-17 | $21.43 | $21.43 | $20.68 | $20.72 | 285,200 | — | 0.74% | $801M | — | — |
| 2025-11-14 | $20.94 | $21.20 | $20.72 | $21.13 | 225,800 | — | 0.58% | $817M | — | — |
| 2025-11-13 | $20.91 | $21.20 | $20.75 | $21.00 | 371,100 | — | 0.96% | $812M | — | — |
| 2025-11-12 | $21.52 | $21.53 | $20.86 | $20.93 | 321,800 | — | 0.83% | $809M | — | — |
| 2025-11-11 | $21.30 | $21.88 | $21.23 | $21.62 | 390,200 | — | 1.01% | $836M | — | — |
| 2025-11-10 | $21.29 | $21.53 | $20.95 | $21.22 | 611,700 | — | 1.58% | $821M | — | — |
| 2025-11-07 | $20.98 | $21.63 | $20.72 | $21.12 | 547,000 | — | 1.41% | $817M | — | — |
| 2025-11-06 | $20.77 | $21.15 | $20.57 | $20.97 | 444,600 | — | 1.15% | $811M | — | — |
| 2025-11-05 | $20.80 | $21.22 | $20.75 | $20.82 | 442,900 | — | 1.15% | $805M | — | — |
| 2025-11-04 | $20.31 | $21.10 | $19.77 | $20.84 | 674,000 | — | 1.74% | $806M | — | — |
| 2025-11-03 | $21.54 | $21.57 | $21.22 | $21.47 | 523,500 | — | 1.35% | $830M | — | — |
| 2025-10-31 | $21.65 | $21.98 | $21.50 | $21.75 | 357,600 | — | 0.92% | $841M | — | — |
| 2025-10-30 | $21.64 | $21.80 | $21.44 | $21.57 | 218,300 | — | 0.56% | $834M | — | — |
| 2025-10-29 | $21.47 | $21.95 | $21.44 | $21.61 | 361,700 | — | 0.94% | $836M | — | — |
| 2025-10-28 | $22.00 | $22.07 | $21.52 | $21.53 | 297,600 | — | 0.77% | $833M | — | — |
| 2025-10-27 | $22.05 | $22.27 | $22.02 | $22.13 | 301,900 | — | 0.78% | $856M | — | — |
| 2025-10-24 | $22.04 | $22.09 | $21.85 | $21.93 | 250,900 | — | 0.65% | $848M | — | — |
| 2025-10-23 | $22.00 | $22.19 | $21.89 | $21.90 | 244,800 | — | 0.63% | $847M | — | — |
| 2025-10-22 | $21.64 | $21.75 | $21.34 | $21.54 | 286,400 | — | 0.74% | $833M | — | — |
| 2025-10-21 | $22.00 | $22.05 | $21.57 | $21.60 | 475,600 | — | 1.23% | $835M | — | — |
| 2025-10-20 | $22.25 | $22.46 | $21.90 | $21.98 | 341,000 | — | 0.88% | $850M | — | — |
| 2025-10-17 | $22.15 | $22.40 | $21.96 | $22.12 | 373,100 | — | 0.96% | $855M | — | — |
| 2025-10-16 | $22.74 | $22.78 | $21.97 | $22.15 | 282,900 | — | 0.73% | $857M | — | — |
| 2025-10-15 | $22.57 | $22.81 | $22.41 | $22.60 | 318,500 | — | 0.82% | $874M | — | — |
| 2025-10-14 | $22.26 | $22.72 | $22.26 | $22.34 | 238,500 | — | 0.62% | $864M | — | — |
| 2025-10-13 | $22.35 | $22.97 | $22.20 | $22.81 | 327,300 | — | 0.85% | $882M | — | — |
| 2025-10-10 | $22.56 | $22.84 | $22.04 | $22.09 | 397,300 | — | 1.03% | $854M | — | — |
| 2025-10-09 | $23.26 | $23.49 | $22.72 | $22.79 | 297,200 | — | 0.77% | $881M | — | — |
| 2025-10-08 | $23.30 | $23.41 | $23.00 | $23.29 | 203,900 | — | 0.53% | $901M | — | — |
| 2025-10-07 | $23.40 | $23.53 | $23.09 | $23.25 | 270,200 | — | 0.70% | $899M | — | — |
| 2025-10-06 | $23.58 | $23.80 | $23.39 | $23.50 | 224,300 | — | 0.58% | $909M | — | — |
| 2025-10-03 | $23.01 | $23.54 | $23.01 | $23.42 | 189,200 | — | 0.49% | $906M | — | — |
| 2025-10-02 | $23.15 | $23.35 | $22.96 | $23.01 | 266,500 | — | 0.69% | $890M | — | — |
| 2025-10-01 | $23.17 | $23.29 | $22.92 | $23.27 | 398,000 | — | 1.03% | $900M | — | — |
| 2025-09-30 | $23.08 | $23.47 | $23.04 | $23.23 | 380,900 | — | 0.98% | $898M | — | — |
| 2025-09-29 | $24.05 | $24.11 | $23.32 | $23.37 | 317,900 | — | 0.82% | $902M | — | — |
| 2025-09-26 | $24.01 | $24.56 | $23.95 | $24.16 | 343,900 | — | 0.89% | $933M | — | — |
| 2025-09-25 | $23.95 | $24.09 | $23.65 | $23.94 | 259,400 | — | 0.67% | $924M | — | — |
| 2025-09-24 | $23.69 | $24.35 | $23.69 | $24.14 | 229,600 | — | 0.59% | $932M | — | — |
| 2025-09-23 | $23.45 | $24.20 | $23.28 | $23.56 | 294,200 | — | 0.76% | $910M | — | — |
| 2025-09-22 | $23.15 | $23.34 | $22.72 | $23.28 | 333,100 | — | 0.86% | $899M | — | — |
| 2025-09-19 | $23.95 | $23.96 | $23.12 | $23.20 | 744,800 | — | 1.93% | $896M | — | — |
| 2025-09-18 | $24.48 | $24.50 | $23.98 | $24.00 | 421,700 | — | 1.09% | $927M | — | — |
| 2025-09-17 | $24.49 | $24.92 | $24.33 | $24.41 | 311,800 | — | 0.81% | $943M | — | — |
| 2025-09-16 | $24.30 | $24.77 | $24.14 | $24.66 | 446,900 | — | 1.16% | $952M | — | — |
| 2025-09-15 | $24.47 | $24.53 | $23.89 | $24.12 | 631,300 | — | 1.63% | $931M | $0.56 | — |
| 2025-09-12 | $25.74 | $25.83 | $25.00 | $25.08 | 661,600 | — | 1.71% | $968M | — | — |
| 2025-09-11 | $25.80 | $25.92 | $25.55 | $25.69 | 284,100 | — | 0.74% | $992M | — | — |
| 2025-09-10 | $25.64 | $25.96 | $25.53 | $25.87 | 316,500 | — | 0.82% | $999M | — | — |
| 2025-09-09 | $25.87 | $26.13 | $25.53 | $25.57 | 292,200 | — | 0.76% | $987M | — | — |
| 2025-09-08 | $25.74 | $25.86 | $25.44 | $25.65 | 241,700 | — | 0.63% | $990M | — | — |
| 2025-09-05 | $25.69 | $25.86 | $25.33 | $25.54 | 329,200 | — | 0.85% | $986M | — | — |
| 2025-09-04 | $25.75 | $26.27 | $25.53 | $26.02 | 364,800 | — | 0.94% | $1.00B | — | — |
| 2025-09-03 | $26.15 | $26.39 | $25.80 | $25.93 | 495,900 | — | 1.28% | $1.00B | — | — |
| 2025-09-02 | $26.43 | $26.75 | $26.19 | $26.26 | 354,800 | — | 0.92% | $1.01B | — | — |
| 2025-08-29 | $26.70 | $26.94 | $26.52 | $26.61 | 661,500 | — | 1.71% | $1.03B | — | — |
| 2025-08-28 | $26.95 | $26.99 | $26.65 | $26.66 | 284,000 | — | 0.74% | $1.03B | — | — |
| 2025-08-27 | $26.35 | $27.15 | $26.35 | $26.82 | 387,600 | — | 1.00% | $1.04B | — | — |
| 2025-08-26 | $26.33 | $26.62 | $26.33 | $26.48 | 356,000 | — | 0.92% | $1.02B | — | — |
| 2025-08-25 | $26.07 | $26.60 | $26.07 | $26.49 | 221,000 | — | 0.57% | $1.02B | — | — |
| 2025-08-22 | $25.32 | $26.28 | $25.32 | $26.19 | 289,300 | — | 0.75% | $1.01B | — | — |
| 2025-08-21 | $24.85 | $25.32 | $24.78 | $25.22 | 271,700 | — | 0.70% | $974M | — | — |
| 2025-08-20 | $24.75 | $25.00 | $24.63 | $24.92 | 261,000 | — | 0.68% | $962M | — | — |
| 2025-08-19 | $25.04 | $25.15 | $24.66 | $24.68 | 285,900 | — | 0.74% | $953M | — | — |
| 2025-08-18 | $25.67 | $25.67 | $25.08 | $25.10 | 227,200 | — | 0.59% | $969M | — | — |
| 2025-08-15 | $25.66 | $25.69 | $25.20 | $25.30 | 339,300 | — | 0.88% | $977M | — | — |
| 2025-08-14 | $25.61 | $25.78 | $25.25 | $25.66 | 227,400 | — | 0.59% | $991M | — | — |
| 2025-08-13 | $25.33 | $25.76 | $25.22 | $25.63 | 251,500 | — | 0.65% | $990M | — | — |
| 2025-08-12 | $25.03 | $25.45 | $24.86 | $25.39 | 223,100 | — | 0.58% | $980M | — | — |
| 2025-08-11 | $24.94 | $25.17 | $24.59 | $24.85 | 225,800 | — | 0.58% | $960M | — | — |
| 2025-08-08 | $24.75 | $24.98 | $24.42 | $24.85 | 211,500 | — | 0.55% | $960M | — | — |
| 2025-08-07 | $26.48 | $26.65 | $24.60 | $24.63 | 384,500 | — | 1.00% | $951M | — | — |
| 2025-08-06 | $26.00 | $26.92 | $26.00 | $26.19 | 572,800 | — | 1.48% | $1.01B | — | — |
| 2025-08-05 | $25.14 | $25.97 | $24.69 | $25.87 | 972,400 | — | 2.52% | $999M | — | — |
| 2025-08-04 | $23.18 | $23.65 | $23.14 | $23.53 | 296,800 | — | 0.77% | $909M | — | — |
| 2025-08-01 | $23.74 | $23.78 | $22.90 | $23.14 | 388,800 | — | 1.01% | $894M | — | — |
| 2025-07-31 | $23.90 | $24.24 | $23.72 | $23.93 | 213,600 | — | 0.55% | $924M | — | — |
| 2025-07-30 | $24.60 | $24.69 | $24.06 | $24.21 | 332,000 | — | 0.86% | $935M | — | — |
| 2025-07-29 | $24.93 | $24.93 | $24.33 | $24.59 | 185,800 | — | 0.48% | $950M | — | — |
| 2025-07-28 | $24.54 | $25.01 | $24.54 | $24.92 | 210,200 | — | 0.54% | $962M | — | — |
| 2025-07-25 | $24.57 | $24.57 | $24.15 | $24.28 | 232,600 | — | 0.60% | $938M | — | — |
| 2025-07-24 | $24.24 | $24.58 | $24.14 | $24.51 | 210,700 | — | 0.55% | $946M | — | — |
| 2025-07-23 | $23.95 | $24.42 | $23.88 | $24.38 | 265,500 | — | 0.69% | $941M | — | — |
| 2025-07-22 | $23.42 | $24.22 | $23.42 | $23.95 | 331,300 | — | 0.86% | $925M | — | — |
| 2025-07-21 | $23.87 | $23.99 | $23.49 | $23.55 | 228,300 | — | 0.59% | $909M | — | — |
| 2025-07-18 | $23.71 | $23.85 | $23.45 | $23.70 | 239,700 | — | 0.62% | $915M | — | — |
| 2025-07-17 | $22.80 | $23.53 | $22.80 | $23.37 | 328,600 | — | 0.85% | $902M | — | — |
| 2025-07-16 | $22.93 | $23.09 | $22.70 | $22.94 | 203,200 | — | 0.53% | $886M | — | — |
| 2025-07-15 | $23.53 | $23.58 | $22.87 | $22.88 | 263,100 | — | 0.68% | $883M | — | — |
| 2025-07-14 | $23.69 | $23.74 | $23.30 | $23.44 | 230,900 | — | 0.60% | $905M | — | — |
| 2025-07-11 | $23.59 | $23.83 | $23.31 | $23.74 | 186,300 | — | 0.48% | $917M | — | — |
| 2025-07-10 | $23.20 | $23.70 | $23.06 | $23.55 | 217,100 | — | 0.56% | $909M | — | — |
| 2025-07-09 | $23.62 | $23.73 | $23.18 | $23.32 | 247,500 | — | 0.64% | $900M | — | — |
| 2025-07-08 | $22.78 | $24.00 | $22.78 | $23.61 | 297,500 | — | 0.77% | $912M | — | — |
| 2025-07-07 | $23.00 | $23.25 | $22.60 | $22.81 | 237,100 | — | 0.61% | $881M | — | — |
| 2025-07-03 | $23.36 | $23.36 | $23.07 | $23.14 | 146,800 | — | 0.38% | $894M | — | — |
| 2025-07-02 | $22.83 | $23.32 | $22.56 | $23.20 | 323,900 | — | 0.84% | $896M | — | — |
| 2025-07-01 | $22.09 | $22.84 | $21.84 | $22.58 | 494,100 | — | 1.28% | $872M | — | — |
| 2025-06-30 | $22.45 | $22.53 | $21.99 | $22.09 | 386,300 | — | 1.00% | $853M | — | — |
| 2025-06-27 | $22.98 | $23.11 | $22.43 | $22.49 | 1,527,500 | — | — | — | — | — |
| 2025-06-26 | $22.56 | $22.93 | $22.42 | $22.87 | 217,500 | — | — | — | — | — |
| 2025-06-25 | $22.70 | $22.82 | $22.38 | $22.38 | 360,000 | — | — | — | — | — |
| 2025-06-24 | $22.33 | $22.82 | $22.29 | $22.68 | 412,500 | — | — | — | — | — |
| 2025-06-23 | $23.25 | $23.60 | $22.39 | $22.49 | 459,200 | — | — | — | — | — |
| 2025-06-20 | $23.47 | $23.55 | $23.13 | $23.21 | 655,100 | — | — | — | — | — |
| 2025-06-18 | $23.60 | $23.83 | $23.35 | $23.38 | 385,600 | — | — | — | — | — |
| 2025-06-17 | $23.85 | $24.23 | $23.54 | $23.57 | 414,300 | — | — | — | — | — |
| 2025-06-16 | $23.60 | $23.97 | $23.35 | $23.70 | 491,700 | — | — | — | $0.56 | — |
| 2025-06-13 | $24.50 | $24.74 | $23.87 | $24.40 | 530,100 | — | — | — | — | — |
| 2025-06-12 | $24.17 | $24.48 | $23.90 | $24.43 | 307,500 | — | — | — | — | — |
| 2025-06-11 | $24.37 | $24.63 | $23.81 | $24.43 | 360,200 | — | — | — | — | — |
| 2025-06-10 | $23.53 | $23.95 | $23.41 | $23.70 | 579,000 | — | — | — | — | — |
| 2025-06-09 | $22.76 | $23.43 | $22.61 | $23.24 | 325,900 | — | — | — | — | — |
| 2025-06-06 | $22.40 | $22.97 | $22.18 | $22.56 | 408,900 | — | — | — | — | — |
| 2025-06-05 | $22.22 | $22.37 | $22.00 | $22.13 | 295,900 | — | — | — | — | — |
| 2025-06-04 | $21.84 | $22.52 | $21.84 | $22.03 | 499,000 | — | — | — | — | — |
| 2025-06-03 | $21.61 | $22.13 | $21.32 | $21.69 | 384,200 | — | — | — | — | — |
| 2025-06-02 | $21.45 | $21.57 | $21.07 | $21.49 | 316,600 | — | — | — | — | — |
| 2025-05-30 | $21.16 | $21.38 | $20.93 | $20.93 | 261,600 | — | — | — | — | — |
| 2025-05-29 | $21.38 | $21.49 | $21.15 | $21.35 | 184,100 | — | — | — | — | — |
| 2025-05-28 | $21.57 | $21.61 | $21.21 | $21.35 | 257,300 | — | — | — | — | — |
| 2025-05-27 | $21.07 | $21.38 | $20.74 | $21.36 | 215,200 | — | — | — | — | — |
| 2025-05-23 | $20.60 | $21.07 | $20.60 | $20.83 | 176,800 | — | — | — | — | — |
| 2025-05-22 | $20.95 | $21.07 | $20.53 | $20.88 | 207,500 | — | — | — | — | — |
| 2025-05-21 | $21.58 | $21.67 | $21.01 | $21.03 | 290,300 | — | — | — | — | — |
| 2025-05-20 | $21.63 | $21.80 | $21.23 | $21.58 | 304,600 | — | — | — | — | — |
| 2025-05-19 | $22.26 | $22.46 | $21.99 | $22.30 | 226,400 | — | — | — | — | — |
| 2025-05-16 | $22.52 | $22.59 | $22.23 | $22.57 | 266,600 | — | — | — | — | — |
| 2025-05-15 | $22.35 | $22.66 | $22.04 | $22.48 | 250,300 | — | — | — | — | — |
| 2025-05-14 | $22.32 | $22.81 | $22.14 | $22.68 | 306,300 | — | — | — | — | — |
| 2025-05-13 | $22.19 | $22.88 | $22.11 | $22.77 | 307,400 | — | — | — | — | — |
| 2025-05-12 | $22.20 | $22.67 | $21.96 | $22.09 | 322,200 | — | — | — | — | — |
| 2025-05-09 | $21.27 | $21.57 | $21.11 | $21.43 | 273,500 | — | — | — | — | — |
| 2025-05-08 | $20.51 | $21.20 | $20.26 | $21.16 | 338,400 | — | — | — | — | — |
| 2025-05-07 | $19.83 | $20.22 | $19.79 | $20.16 | 364,300 | — | — | — | — | — |
| 2025-05-06 | $21.50 | $21.79 | $19.67 | $19.81 | 867,900 | — | — | — | — | — |
| 2025-05-05 | $21.00 | $21.43 | $20.81 | $21.36 | 668,100 | — | — | — | — | — |
| 2025-05-02 | $21.27 | $21.47 | $20.85 | $21.35 | 246,000 | — | — | — | — | — |
| 2025-05-01 | $20.38 | $21.14 | $20.38 | $20.88 | 202,000 | — | — | — | — | — |
| 2025-04-30 | $21.03 | $21.03 | $20.38 | $20.45 | 520,000 | — | — | — | — | — |
| 2025-04-29 | $21.22 | $21.66 | $21.08 | $21.52 | 197,700 | — | — | — | — | — |
| 2025-04-28 | $21.35 | $21.58 | $21.26 | $21.49 | 193,700 | — | — | — | — | — |
| 2025-04-25 | $21.01 | $21.57 | $21.01 | $21.29 | 229,100 | — | — | — | — | — |
| 2025-04-24 | $21.38 | $21.41 | $20.98 | $21.24 | 210,600 | — | — | — | — | — |
| 2025-04-23 | $21.39 | $21.81 | $21.03 | $21.05 | 291,800 | — | — | — | — | — |
| 2025-04-22 | $20.88 | $21.50 | $20.77 | $21.15 | 299,400 | — | — | — | — | — |
| 2025-04-21 | $20.74 | $20.87 | $20.44 | $20.65 | 228,700 | — | — | — | — | — |
| 2025-04-17 | $20.79 | $21.34 | $20.75 | $21.10 | 227,700 | — | — | — | — | — |
| 2025-04-16 | $20.09 | $20.93 | $20.09 | $20.60 | 267,400 | — | — | — | — | — |
| 2025-04-15 | $19.89 | $20.42 | $19.85 | $20.00 | 283,000 | — | — | — | — | — |
| 2025-04-14 | $20.84 | $20.92 | $19.78 | $20.01 | 292,600 | — | — | — | — | — |
| 2025-04-11 | $19.81 | $20.51 | $19.53 | $20.42 | 487,800 | — | — | — | — | — |
| 2025-04-10 | $20.58 | $20.67 | $19.42 | $19.74 | 344,900 | — | — | — | — | — |
| 2025-04-09 | $19.50 | $21.68 | $18.90 | $21.33 | 773,000 | — | — | — | — | — |
| 2025-04-08 | $21.75 | $21.92 | $19.34 | $19.69 | 541,100 | — | — | — | — | — |
| 2025-04-07 | $21.36 | $22.13 | $20.41 | $21.24 | 525,600 | — | — | — | — | — |
| 2025-04-04 | $23.34 | $23.62 | $21.31 | $21.69 | 779,300 | — | — | — | — | — |
| 2025-04-03 | $24.14 | $24.50 | $23.90 | $23.96 | 420,000 | — | — | — | — | — |
| 2025-04-02 | $24.92 | $25.18 | $24.71 | $25.14 | 277,800 | — | — | — | — | — |
| 2025-04-01 | $24.56 | $24.84 | $24.21 | $24.84 | 236,000 | — | — | — | — | — |
| 2025-03-31 | $24.60 | $24.94 | $24.34 | $24.59 | 314,600 | — | — | — | — | — |
| 2025-03-28 | $24.72 | $24.84 | $24.45 | $24.71 | 271,800 | — | — | — | — | — |
| 2025-03-27 | $24.66 | $24.78 | $24.33 | $24.71 | 280,300 | — | — | — | — | — |
| 2025-03-26 | $24.78 | $25.01 | $24.49 | $24.64 | 273,500 | — | — | — | — | — |
| 2025-03-25 | $24.63 | $24.84 | $24.41 | $24.52 | 385,900 | — | — | — | — | — |
| 2025-03-24 | $23.32 | $24.51 | $23.25 | $24.51 | 690,000 | — | — | — | — | — |
| 2025-03-21 | $23.21 | $23.31 | $22.70 | $22.89 | 561,900 | — | — | — | $0.56 | — |
| 2025-03-20 | $24.13 | $24.25 | $23.80 | $23.95 | 353,200 | — | — | — | — | — |
| 2025-03-19 | $23.73 | $24.28 | $23.73 | $24.19 | 280,800 | — | — | — | — | — |
| 2025-03-18 | $24.11 | $24.21 | $23.63 | $23.80 | 317,500 | — | — | — | — | — |
| 2025-03-17 | $23.50 | $23.96 | $23.41 | $23.83 | 386,900 | — | — | — | — | — |
| 2025-03-14 | $23.80 | $23.81 | $23.29 | $23.42 | 426,800 | — | — | — | — | — |
| 2025-03-13 | $24.50 | $24.74 | $23.78 | $23.79 | 310,000 | — | — | — | — | — |
| 2025-03-12 | $24.32 | $25.00 | $23.91 | $24.57 | 628,300 | — | — | — | — | — |
| 2025-03-11 | $24.08 | $24.86 | $24.00 | $24.33 | 550,400 | — | — | — | — | — |
| 2025-03-10 | $24.00 | $24.17 | $23.67 | $23.77 | 240,700 | — | — | — | — | — |
| 2025-03-07 | $24.08 | $24.39 | $23.71 | $23.84 | 167,100 | — | — | — | — | — |
| 2025-03-06 | $23.65 | $24.06 | $23.53 | $23.78 | 139,200 | — | — | — | — | — |
| 2025-03-05 | $24.16 | $24.20 | $23.51 | $23.88 | 268,900 | — | — | — | — | — |
| 2025-03-04 | $24.27 | $24.70 | $24.01 | $24.37 | 253,500 | — | — | — | — | — |
| 2025-03-03 | $25.90 | $25.98 | $24.33 | $24.56 | 338,400 | — | — | — | — | — |
| 2025-02-28 | $25.69 | $25.87 | $25.48 | $25.71 | 177,100 | — | — | — | — | — |
| 2025-02-27 | $25.78 | $25.91 | $25.57 | $25.69 | 140,500 | — | — | — | — | — |
| 2025-02-26 | $25.41 | $25.88 | $25.30 | $25.61 | 138,600 | — | — | — | — | — |
| 2025-02-25 | $26.13 | $26.39 | $25.39 | $25.43 | 180,000 | — | — | — | — | — |
| 2025-02-24 | $26.36 | $26.52 | $26.15 | $26.22 | 134,700 | — | — | — | — | — |
| 2025-02-21 | $26.98 | $27.08 | $26.29 | $26.32 | 127,600 | — | — | — | — | — |
| 2025-02-20 | $27.01 | $27.10 | $26.80 | $26.95 | 114,000 | — | — | — | — | — |
| 2025-02-19 | $26.85 | $27.17 | $26.69 | $27.16 | 162,500 | — | — | — | — | — |
| 2025-02-18 | $26.90 | $27.06 | $26.57 | $26.69 | 196,600 | — | — | — | — | — |
| 2025-02-14 | $26.59 | $27.00 | $26.49 | $26.86 | 203,800 | — | — | — | — | — |
| 2025-02-13 | $26.12 | $26.44 | $26.01 | $26.43 | 149,900 | — | — | — | — | — |
| 2025-02-12 | $26.63 | $26.63 | $25.91 | $26.01 | 150,600 | — | — | — | — | — |
| 2025-02-11 | $26.58 | $26.84 | $26.53 | $26.73 | 128,100 | — | — | — | — | — |
| 2025-02-10 | $26.38 | $26.82 | $26.27 | $26.53 | 213,400 | — | — | — | — | — |
| 2025-02-07 | $26.59 | $26.59 | $25.98 | $26.04 | 108,200 | — | — | — | — | — |
| 2025-02-06 | $26.83 | $26.88 | $26.41 | $26.58 | 172,500 | — | — | — | — | — |
| 2025-02-05 | $26.63 | $26.87 | $26.51 | $26.80 | 150,800 | — | — | — | — | — |
| 2025-02-04 | $25.79 | $26.64 | $25.79 | $26.53 | 126,700 | — | — | — | — | — |
| 2025-02-03 | $25.78 | $26.08 | $25.60 | $25.95 | 188,400 | — | — | — | — | — |
| 2025-01-31 | $26.13 | $26.15 | $25.69 | $25.88 | 216,600 | — | — | — | — | — |
| 2025-01-30 | $26.62 | $26.72 | $26.18 | $26.36 | 145,000 | — | — | — | — | — |
| 2025-01-29 | $25.99 | $26.39 | $25.74 | $26.39 | 138,600 | — | — | — | — | — |
| 2025-01-28 | $26.01 | $26.18 | $25.68 | $26.05 | 140,900 | — | — | — | — | — |
| 2025-01-27 | $26.25 | $26.53 | $25.87 | $25.96 | 170,600 | — | — | — | — | — |
| 2025-01-24 | $26.90 | $26.93 | $26.34 | $26.46 | 158,400 | — | — | — | — | — |
| 2025-01-23 | $26.75 | $26.90 | $26.59 | $26.77 | 158,500 | — | — | — | — | — |
| 2025-01-22 | $26.86 | $27.04 | $26.61 | $26.73 | 150,600 | — | — | — | — | — |
| 2025-01-21 | $27.40 | $27.49 | $26.84 | $26.99 | 223,300 | — | — | — | — | — |
| 2025-01-17 | $27.26 | $27.49 | $27.09 | $27.35 | 155,300 | — | — | — | — | — |
| 2025-01-16 | $27.15 | $27.47 | $27.00 | $27.25 | 169,200 | — | — | — | — | — |
| 2025-01-15 | $26.96 | $27.13 | $26.70 | $27.12 | 202,600 | — | — | — | — | — |
| 2025-01-14 | $26.45 | $26.95 | $26.45 | $26.82 | 187,100 | — | — | — | — | — |
| 2025-01-13 | $26.28 | $26.89 | $26.21 | $26.53 | 179,500 | — | — | — | — | — |
| 2025-01-10 | $26.66 | $26.90 | $26.19 | $26.28 | 159,100 | — | — | — | — | — |
| 2025-01-08 | $26.38 | $26.79 | $26.00 | $26.25 | 138,800 | — | — | — | — | — |
| 2025-01-07 | $26.19 | $26.50 | $26.15 | $26.48 | 183,500 | — | — | — | — | — |
| 2025-01-06 | $26.03 | $26.58 | $25.91 | $26.00 | 224,300 | — | — | — | — | — |
| 2025-01-03 | $25.64 | $26.03 | $25.52 | $25.88 | 271,200 | — | — | — | — | — |
| 2025-01-02 | $25.43 | $25.57 | $25.08 | $25.43 | 253,400 | — | — | — | — | — |
| 2024-12-31 | $25.01 | $25.32 | $24.81 | $25.00 | 320,400 | — | — | — | — | — |
| 2024-12-30 | $24.64 | $25.19 | $24.50 | $24.98 | 247,000 | — | — | — | — | — |
| 2024-12-27 | $24.51 | $24.92 | $24.26 | $24.53 | 125,300 | — | — | — | — | — |
| 2024-12-26 | $24.56 | $24.75 | $24.20 | $24.61 | 99,600 | — | — | — | — | — |
| 2024-12-24 | $24.51 | $24.76 | $24.22 | $24.53 | 118,200 | — | — | — | — | — |
| 2024-12-23 | $24.10 | $24.48 | $23.87 | $24.36 | 168,000 | — | — | — | — | — |
| 2024-12-20 | $23.84 | $24.44 | $23.76 | $24.14 | 374,500 | — | — | — | — | — |
| 2024-12-19 | $24.98 | $25.37 | $24.10 | $24.11 | 267,200 | — | — | — | — | — |
| 2024-12-18 | $26.31 | $26.31 | $24.47 | $24.50 | 349,000 | — | — | — | — | — |
| 2024-12-17 | $26.31 | $26.57 | $25.87 | $26.19 | 480,900 | — | — | — | — | — |
| 2024-12-16 | $27.18 | $27.25 | $26.19 | $26.26 | 349,900 | — | — | — | $0.53 | — |
| 2024-12-13 | $27.38 | $27.50 | $27.05 | $27.13 | 175,900 | — | — | — | — | — |
| 2024-12-12 | $27.60 | $27.89 | $27.28 | $27.46 | 111,600 | — | — | — | — | — |
| 2024-12-11 | $27.60 | $27.71 | $27.26 | $27.56 | 122,000 | — | — | — | — | — |
| 2024-12-10 | $27.29 | $27.65 | $27.00 | $27.26 | 111,400 | — | — | — | — | — |
| 2024-12-09 | $27.16 | $27.74 | $27.13 | $27.27 | 178,400 | — | — | — | — | — |
| 2024-12-06 | $27.30 | $27.30 | $26.50 | $26.84 | 139,100 | — | — | — | — | — |
| 2024-12-05 | $27.30 | $27.62 | $27.25 | $27.39 | 138,100 | — | — | — | — | — |
| 2024-12-04 | $28.26 | $28.34 | $27.41 | $27.46 | 127,100 | — | — | — | — | — |
| 2024-12-03 | $28.21 | $28.34 | $27.74 | $28.21 | 119,500 | — | — | — | — | — |
| 2024-12-02 | $28.15 | $28.18 | $27.66 | $27.97 | 119,000 | — | — | — | — | — |
| 2024-11-29 | $28.07 | $28.31 | $28.00 | $28.08 | 85,800 | — | — | — | — | — |
| 2024-11-27 | $28.02 | $28.40 | $27.91 | $27.93 | 94,600 | — | — | — | — | — |
| 2024-11-26 | $28.16 | $28.31 | $27.65 | $28.04 | 115,200 | — | — | — | — | — |
| 2024-11-25 | $28.28 | $28.41 | $28.07 | $28.12 | 137,700 | — | — | — | — | — |
| 2024-11-22 | $28.01 | $28.40 | $27.93 | $28.16 | 153,000 | — | — | — | — | — |
| 2024-11-21 | $27.93 | $28.20 | $27.44 | $27.82 | 154,700 | — | — | — | — | — |
| 2024-11-20 | $27.71 | $27.87 | $27.50 | $27.80 | 98,400 | — | — | — | — | — |
| 2024-11-19 | $27.06 | $27.57 | $27.06 | $27.54 | 114,200 | — | — | — | — | — |
| 2024-11-18 | $27.37 | $27.53 | $27.17 | $27.20 | 116,600 | — | — | — | — | — |
| 2024-11-15 | $27.40 | $27.58 | $26.95 | $27.03 | 134,600 | — | — | — | — | — |
| 2024-11-14 | $27.33 | $27.35 | $26.90 | $27.35 | 147,500 | — | — | — | — | — |
| 2024-11-13 | $27.19 | $27.43 | $26.83 | $27.20 | 127,700 | — | — | — | — | — |
| 2024-11-12 | $27.40 | $27.60 | $26.97 | $27.05 | 156,700 | — | — | — | — | — |
| 2024-11-11 | $27.12 | $27.55 | $27.12 | $27.43 | 132,800 | — | — | — | — | — |
| 2024-11-08 | $27.74 | $27.74 | $27.15 | $27.26 | 174,100 | — | — | — | — | — |
| 2024-11-07 | $27.02 | $27.85 | $26.96 | $27.62 | 253,600 | — | — | — | — | — |
| 2024-11-06 | $26.32 | $27.81 | $26.32 | $27.18 | 335,600 | — | — | — | — | — |
| 2024-11-05 | $25.21 | $26.35 | $25.12 | $26.26 | 313,100 | — | — | — | — | — |
| 2024-11-04 | $24.94 | $25.30 | $24.72 | $25.10 | 145,200 | — | — | — | — | — |
| 2024-11-01 | $25.02 | $25.14 | $24.63 | $24.70 | 106,600 | — | — | — | — | — |
| 2024-10-31 | $25.26 | $25.46 | $24.83 | $24.87 | 157,700 | — | — | — | — | — |
| 2024-10-30 | $25.10 | $25.22 | $25.00 | $25.12 | 114,800 | — | — | — | — | — |
| 2024-10-29 | $24.71 | $24.96 | $24.52 | $24.94 | 112,500 | — | — | — | — | — |
| 2024-10-28 | $24.60 | $24.82 | $24.42 | $24.71 | 126,500 | — | — | — | — | — |
| 2024-10-25 | $25.20 | $25.34 | $24.86 | $25.09 | 96,400 | — | — | — | — | — |
| 2024-10-24 | $24.98 | $25.04 | $24.63 | $25.02 | 87,700 | — | — | — | — | — |
| 2024-10-23 | $24.86 | $24.91 | $24.58 | $24.86 | 118,700 | — | — | — | — | — |
| 2024-10-22 | $25.04 | $25.21 | $24.86 | $24.91 | 82,300 | — | — | — | — | — |
| 2024-10-21 | $25.21 | $25.21 | $24.69 | $24.90 | 180,200 | — | — | — | — | — |
| 2024-10-18 | $25.22 | $25.29 | $24.80 | $25.00 | 129,200 | — | — | — | — | — |
| 2024-10-17 | $25.17 | $25.40 | $24.93 | $25.36 | 162,600 | — | — | — | — | — |
| 2024-10-16 | $25.05 | $25.36 | $24.89 | $25.14 | 129,200 | — | — | — | — | — |
| 2024-10-15 | $24.56 | $25.13 | $24.56 | $24.88 | 132,400 | — | — | — | — | — |
| 2024-10-14 | $25.44 | $25.56 | $25.16 | $25.32 | 159,400 | — | — | — | — | — |
| 2024-10-11 | $25.59 | $26.05 | $25.59 | $25.69 | 179,000 | — | — | — | — | — |
| 2024-10-10 | $25.55 | $25.79 | $25.38 | $25.69 | 160,300 | — | — | — | — | — |
| 2024-10-09 | $25.39 | $25.56 | $25.30 | $25.47 | 117,400 | — | — | — | — | — |
| 2024-10-08 | $25.66 | $25.66 | $25.28 | $25.58 | 111,500 | — | — | — | — | — |
| 2024-10-07 | $25.68 | $26.14 | $25.52 | $25.96 | 198,900 | — | — | — | — | — |
| 2024-10-04 | $25.71 | $25.94 | $25.44 | $25.64 | 207,500 | — | — | — | — | — |
| 2024-10-03 | $24.75 | $25.60 | $24.56 | $25.58 | 275,000 | — | — | — | — | — |
| 2024-10-02 | $24.83 | $24.88 | $24.40 | $24.77 | 135,400 | — | — | — | — | — |
| 2024-10-01 | $23.86 | $24.71 | $23.71 | $24.53 | 206,100 | — | — | — | — | — |
| 2024-09-30 | $23.70 | $24.30 | $23.70 | $24.02 | 238,600 | — | — | — | — | — |
| 2024-09-27 | $23.55 | $24.08 | $23.53 | $24.06 | 157,000 | — | — | — | — | — |
| 2024-09-26 | $23.81 | $24.00 | $23.18 | $23.27 | 318,200 | — | — | — | — | — |
| 2024-09-25 | $24.53 | $24.70 | $24.06 | $24.11 | 158,900 | — | — | — | — | — |
| 2024-09-24 | $25.25 | $25.25 | $24.61 | $24.66 | 124,100 | — | — | — | — | — |
| 2024-09-23 | $24.94 | $25.36 | $24.70 | $24.87 | 133,700 | — | — | — | — | — |
| 2024-09-20 | $24.83 | $25.45 | $24.60 | $24.86 | 592,400 | — | — | — | — | — |
| 2024-09-19 | $24.94 | $25.13 | $24.66 | $24.98 | 168,400 | — | — | — | — | — |
| 2024-09-18 | $24.31 | $24.91 | $24.31 | $24.51 | 213,400 | — | — | — | — | — |
| 2024-09-17 | $24.45 | $24.86 | $24.31 | $24.47 | 277,500 | — | — | — | — | — |
| 2024-09-16 | $24.06 | $24.26 | $23.68 | $23.88 | 228,400 | — | — | — | $0.53 | — |
| 2024-09-13 | $24.60 | $24.85 | $24.44 | $24.59 | 212,000 | — | — | — | — | — |
| 2024-09-12 | $24.20 | $24.54 | $23.95 | $24.27 | 162,700 | — | — | — | — | — |
| 2024-09-11 | $24.05 | $24.12 | $23.71 | $23.98 | 186,000 | — | — | — | — | — |
| 2024-09-10 | $24.14 | $24.40 | $23.68 | $24.04 | 193,800 | — | — | — | — | — |
| 2024-09-09 | $24.46 | $24.74 | $24.19 | $24.20 | 244,700 | — | — | — | — | — |
| 2024-09-06 | $24.55 | $24.84 | $24.15 | $24.33 | 182,200 | — | — | — | — | — |
| 2024-09-05 | $24.79 | $24.88 | $24.51 | $24.62 | 139,200 | — | — | — | — | — |
| 2024-09-04 | $24.86 | $25.09 | $24.50 | $24.51 | 124,000 | — | — | — | — | — |
| 2024-09-03 | $25.54 | $25.57 | $24.69 | $24.88 | 146,100 | — | — | — | — | — |
| 2024-08-30 | $25.50 | $26.03 | $25.36 | $25.86 | 189,400 | — | — | — | — | — |
| 2024-08-29 | $25.52 | $25.82 | $25.28 | $25.74 | 119,100 | — | — | — | — | — |
| 2024-08-28 | $25.10 | $25.41 | $25.08 | $25.28 | 124,700 | — | — | — | — | — |
| 2024-08-27 | $25.41 | $25.58 | $25.20 | $25.29 | 100,000 | — | — | — | — | — |
| 2024-08-26 | $25.53 | $25.82 | $25.22 | $25.42 | 107,800 | — | — | — | — | — |
| 2024-08-23 | $24.73 | $25.24 | $24.55 | $25.09 | 138,900 | — | — | — | — | — |
| 2024-08-22 | $24.60 | $24.79 | $24.39 | $24.48 | 135,900 | — | — | — | — | — |
| 2024-08-21 | $24.69 | $24.79 | $24.32 | $24.58 | 98,500 | — | — | — | — | — |
| 2024-08-20 | $25.36 | $25.36 | $24.30 | $24.46 | 160,100 | — | — | — | — | — |
| 2024-08-19 | $24.97 | $25.45 | $24.91 | $25.16 | 342,500 | — | — | — | — | — |
| 2024-08-16 | $25.06 | $25.40 | $24.80 | $24.86 | 259,900 | — | — | — | — | — |
| 2024-08-15 | $24.75 | $25.34 | $24.46 | $25.26 | 252,900 | — | — | — | — | — |
| 2024-08-14 | $24.73 | $24.73 | $24.07 | $24.45 | 186,300 | — | — | — | — | — |
| 2024-08-13 | $24.51 | $24.70 | $24.13 | $24.50 | 195,300 | — | — | — | — | — |
| 2024-08-12 | $23.98 | $24.65 | $23.88 | $24.46 | 308,200 | — | — | — | — | — |
| 2024-08-09 | $23.23 | $23.30 | $22.96 | $23.12 | 76,500 | — | — | — | — | — |
| 2024-08-08 | $23.15 | $23.45 | $23.00 | $23.17 | 159,000 | — | — | — | — | — |
| 2024-08-07 | $23.50 | $23.61 | $22.77 | $22.82 | 190,200 | — | — | — | — | — |
| 2024-08-06 | $22.82 | $23.60 | $22.51 | $23.14 | 326,000 | — | — | — | — | — |
| 2024-08-05 | $23.04 | $23.25 | $22.16 | $23.24 | 278,100 | — | — | — | — | — |
| 2024-08-02 | $24.73 | $25.09 | $23.49 | $23.64 | 269,100 | — | — | — | — | — |
| 2024-08-01 | $26.07 | $26.07 | $24.96 | $25.30 | 172,200 | — | — | — | — | — |
| 2024-07-31 | $25.66 | $26.33 | $25.33 | $25.96 | 159,900 | — | — | — | — | — |
| 2024-07-30 | $25.14 | $25.49 | $25.13 | $25.35 | 103,300 | — | — | — | — | — |
| 2024-07-29 | $26.05 | $26.19 | $25.02 | $25.14 | 130,600 | — | — | — | — | — |
| 2024-07-26 | $25.85 | $26.10 | $25.69 | $26.09 | 96,400 | — | — | — | — | — |
| 2024-07-25 | $25.37 | $26.05 | $25.35 | $25.78 | 132,000 | — | — | — | — | — |
| 2024-07-24 | $25.39 | $25.87 | $25.34 | $25.35 | 157,600 | — | — | — | — | — |
| 2024-07-23 | $25.40 | $25.50 | $25.05 | $25.24 | 244,400 | — | — | — | — | — |
| 2024-07-22 | $25.72 | $25.85 | $25.30 | $25.40 | 208,500 | — | — | — | — | — |
| 2024-07-19 | $25.99 | $26.20 | $25.62 | $25.72 | 125,600 | — | — | — | — | — |
| 2024-07-18 | $26.27 | $26.68 | $25.93 | $26.01 | 142,200 | — | — | — | — | — |
| 2024-07-17 | $26.16 | $26.67 | $26.02 | $26.35 | 254,600 | — | — | — | — | — |
| 2024-07-16 | $25.68 | $26.29 | $25.67 | $26.10 | 236,800 | — | — | — | — | — |
| 2024-07-15 | $25.15 | $26.12 | $25.15 | $25.56 | 316,900 | — | — | — | — | — |
| 2024-07-12 | $25.23 | $25.23 | $24.77 | $24.98 | 124,700 | — | — | — | — | — |
| 2024-07-11 | $24.46 | $25.01 | $24.30 | $24.94 | 153,000 | — | — | — | — | — |
| 2024-07-10 | $23.93 | $24.12 | $23.85 | $24.11 | 73,100 | — | — | — | — | — |
| 2024-07-09 | $24.08 | $24.15 | $23.80 | $23.99 | 116,400 | — | — | — | — | — |
| 2024-07-08 | $24.19 | $24.38 | $24.04 | $24.15 | 133,100 | — | — | — | — | — |
| 2024-07-05 | $24.47 | $24.60 | $23.93 | $24.12 | 123,700 | — | — | — | — | — |
| 2024-07-03 | $24.36 | $24.56 | $24.21 | $24.56 | 101,700 | — | — | — | — | — |
| 2024-07-02 | $23.91 | $24.34 | $23.81 | $24.32 | 119,500 | — | — | — | — | — |
| 2024-07-01 | $23.95 | $24.10 | $23.61 | $23.73 | 144,100 | — | — | — | — | — |
| 2024-06-28 | $24.12 | $24.19 | $23.68 | $23.70 | 374,200 | — | — | — | — | — |
| 2024-06-27 | $23.56 | $23.90 | $23.48 | $23.87 | 129,700 | — | — | — | — | — |
| 2024-06-26 | $23.60 | $23.60 | $23.29 | $23.39 | 127,800 | — | — | — | — | — |
| 2024-06-25 | $23.74 | $23.75 | $23.44 | $23.68 | 112,400 | — | — | — | — | — |
| 2024-06-24 | $23.34 | $23.80 | $23.29 | $23.75 | 119,700 | — | — | — | — | — |
| 2024-06-21 | $23.51 | $23.52 | $22.98 | $23.19 | 451,800 | — | — | — | — | — |
| 2024-06-20 | $23.45 | $23.76 | $23.24 | $23.51 | 188,100 | — | — | — | — | — |
| 2024-06-18 | $23.45 | $23.57 | $23.27 | $23.43 | 162,900 | — | — | — | — | — |
| 2024-06-17 | $23.33 | $23.53 | $23.10 | $23.43 | 157,700 | — | — | — | — | — |
| 2024-06-14 | $23.52 | $23.67 | $23.29 | $23.38 | 167,800 | — | — | — | $0.53 | — |
| 2024-06-13 | $24.60 | $24.61 | $24.06 | $24.11 | 172,800 | — | — | — | — | — |
| 2024-06-12 | $25.28 | $25.28 | $24.62 | $24.68 | 147,700 | — | — | — | — | — |
| 2024-06-11 | $24.38 | $24.84 | $24.35 | $24.82 | 122,100 | — | — | — | — | — |
| 2024-06-10 | $24.00 | $24.73 | $23.89 | $24.60 | 165,100 | — | — | — | — | — |
| 2024-06-07 | $24.29 | $24.36 | $23.99 | $24.04 | 132,500 | — | — | — | — | — |
| 2024-06-06 | $24.43 | $24.58 | $24.15 | $24.36 | 105,500 | — | — | — | — | — |
| 2024-06-05 | $24.16 | $24.49 | $23.99 | $24.49 | 135,300 | — | — | — | — | — |
| 2024-06-04 | $24.33 | $24.33 | $23.80 | $23.93 | 205,500 | — | — | — | — | — |
| 2024-06-03 | $25.58 | $25.58 | $24.38 | $24.56 | 285,100 | — | — | — | — | — |
| 2024-05-31 | $25.29 | $25.68 | $25.21 | $25.52 | 339,200 | — | — | — | — | — |
| 2024-05-30 | $24.95 | $25.36 | $24.95 | $25.27 | 145,200 | — | — | — | — | — |
| 2024-05-29 | $25.27 | $25.46 | $24.90 | $24.91 | 144,700 | — | — | — | — | — |
| 2024-05-28 | $25.28 | $25.61 | $25.17 | $25.50 | 153,400 | — | — | — | — | — |
| 2024-05-24 | $24.76 | $25.06 | $24.67 | $24.98 | 120,400 | — | — | — | — | — |
| 2024-05-23 | $25.00 | $25.14 | $24.46 | $24.62 | 165,800 | — | — | — | — | — |
| 2024-05-22 | $24.76 | $25.03 | $24.51 | $24.94 | 214,300 | — | — | — | — | — |
| 2024-05-21 | $25.00 | $25.29 | $24.74 | $24.76 | 175,600 | — | — | — | — | — |
| 2024-05-20 | $24.75 | $25.28 | $24.72 | $25.09 | 204,000 | — | — | — | — | — |
| 2024-05-17 | $24.17 | $24.83 | $24.17 | $24.72 | 238,500 | — | — | — | — | — |
| 2024-05-16 | $23.97 | $24.11 | $23.86 | $24.09 | 170,000 | — | — | — | — | — |
| 2024-05-15 | $24.10 | $24.10 | $23.66 | $23.93 | 190,800 | — | — | — | — | — |
| 2024-05-14 | $23.65 | $24.02 | $23.64 | $23.98 | 169,300 | — | — | — | — | — |
| 2024-05-13 | $24.07 | $24.18 | $23.58 | $23.64 | 152,400 | — | — | — | — | — |
| 2024-05-10 | $24.14 | $24.24 | $23.82 | $24.09 | 141,800 | — | — | — | — | — |
| 2024-05-09 | $24.85 | $24.85 | $24.08 | $24.19 | 228,600 | — | — | — | — | — |
| 2024-05-08 | $24.07 | $24.94 | $24.00 | $24.83 | 318,100 | — | — | — | — | — |
| 2024-05-07 | $22.85 | $24.23 | $22.85 | $24.09 | 384,600 | — | — | — | — | — |
| 2024-05-06 | $22.75 | $22.94 | $22.55 | $22.58 | 128,400 | — | — | — | — | — |
| 2024-05-03 | $22.38 | $22.65 | $22.18 | $22.63 | 152,600 | — | — | — | — | — |
| 2024-05-02 | $22.25 | $22.40 | $22.18 | $22.35 | 125,700 | — | — | — | — | — |
| 2024-05-01 | $22.27 | $22.27 | $21.83 | $21.97 | 147,900 | — | — | — | — | — |
| 2024-04-30 | $22.92 | $22.92 | $22.15 | $22.19 | 139,300 | — | — | — | — | — |
| 2024-04-29 | $22.95 | $23.24 | $22.80 | $23.10 | 111,700 | — | — | — | — | — |
| 2024-04-26 | $22.78 | $22.97 | $22.62 | $22.94 | 99,100 | — | — | — | — | — |
| 2024-04-25 | $22.60 | $22.79 | $22.48 | $22.77 | 178,100 | — | — | — | — | — |
| 2024-04-24 | $22.80 | $23.04 | $22.66 | $22.73 | 119,100 | — | — | — | — | — |
| 2024-04-23 | $22.89 | $23.08 | $22.80 | $23.02 | 128,200 | — | — | — | — | — |
| 2024-04-22 | $23.01 | $23.24 | $22.60 | $23.00 | 120,900 | — | — | — | — | — |
| 2024-04-19 | $22.72 | $23.19 | $22.72 | $23.00 | 185,700 | — | — | — | — | — |
| 2024-04-18 | $23.07 | $23.25 | $22.76 | $22.82 | 242,500 | — | — | — | — | — |
| 2024-04-17 | $23.19 | $23.49 | $22.84 | $22.84 | 230,000 | — | — | — | — | — |
| 2024-04-16 | $23.69 | $23.72 | $22.82 | $23.16 | 201,000 | — | — | — | — | — |
| 2024-04-15 | $23.62 | $24.13 | $23.60 | $23.85 | 330,100 | — | — | — | — | — |
| 2024-04-12 | $23.65 | $23.80 | $23.31 | $23.38 | 165,700 | — | — | — | — | — |
| 2024-04-11 | $23.49 | $23.63 | $23.37 | $23.44 | 215,400 | — | — | — | — | — |
| 2024-04-10 | $23.42 | $23.50 | $23.03 | $23.31 | 221,900 | — | — | — | — | — |
| 2024-04-09 | $23.35 | $23.70 | $23.15 | $23.68 | 151,000 | — | — | — | — | — |
| 2024-04-08 | $23.48 | $23.61 | $23.18 | $23.24 | 214,700 | — | — | — | — | — |
| 2024-04-05 | $23.53 | $23.74 | $23.30 | $23.52 | 98,900 | — | — | — | — | — |
| 2024-04-04 | $23.33 | $23.67 | $23.20 | $23.45 | 174,200 | — | — | — | — | — |
| 2024-04-03 | $23.62 | $23.79 | $23.14 | $23.26 | 224,300 | — | — | — | — | — |
| 2024-04-02 | $23.34 | $23.65 | $23.23 | $23.57 | 229,600 | — | — | — | — | — |
| 2024-04-01 | $23.80 | $23.83 | $23.31 | $23.33 | 266,600 | — | — | — | — | — |
| 2024-03-28 | $23.72 | $23.89 | $23.66 | $23.73 | 247,800 | — | — | — | — | — |
| 2024-03-27 | $23.11 | $23.80 | $23.00 | $23.71 | 189,600 | — | — | — | — | — |
| 2024-03-26 | $23.85 | $23.85 | $22.97 | $22.98 | 226,900 | — | — | — | — | — |
| 2024-03-25 | $23.88 | $24.12 | $23.76 | $23.76 | 164,800 | — | — | — | — | — |
| 2024-03-22 | $24.19 | $24.19 | $23.77 | $23.79 | 103,500 | — | — | — | — | — |
| 2024-03-21 | $24.01 | $24.13 | $23.88 | $24.06 | 153,900 | — | — | — | — | — |
| 2024-03-20 | $23.59 | $24.05 | $23.50 | $23.98 | 148,100 | — | — | — | — | — |
| 2024-03-19 | $23.40 | $23.79 | $23.40 | $23.76 | 176,700 | — | — | — | — | — |
| 2024-03-18 | $23.29 | $23.72 | $23.02 | $23.52 | 247,800 | — | — | — | — | — |
| 2024-03-15 | $23.06 | $23.44 | $23.06 | $23.36 | 396,600 | — | — | — | — | — |
| 2024-03-14 | $23.53 | $23.61 | $23.11 | $23.17 | 197,700 | — | — | — | $0.50 | — |
| 2024-03-13 | $23.87 | $24.19 | $23.71 | $23.90 | 205,900 | — | — | — | — | — |
| 2024-03-12 | $23.81 | $23.82 | $23.37 | $23.73 | 196,900 | — | — | — | — | — |
| 2024-03-11 | $23.15 | $23.75 | $22.95 | $23.74 | 176,800 | — | — | — | — | — |
| 2024-03-08 | $23.25 | $23.40 | $22.91 | $23.17 | 178,200 | — | — | — | — | — |
| 2024-03-07 | $23.00 | $23.22 | $22.83 | $23.09 | 202,700 | — | — | — | — | — |
| 2024-03-06 | $23.19 | $23.35 | $22.80 | $22.99 | 190,500 | — | — | — | — | — |
| 2024-03-05 | $22.84 | $23.34 | $22.73 | $22.89 | 220,200 | — | — | — | — | — |
| 2024-03-04 | $23.09 | $23.17 | $22.57 | $22.74 | 208,500 | — | — | — | — | — |
| 2024-03-01 | $22.84 | $23.57 | $22.73 | $23.05 | 413,700 | — | — | — | — | — |
| 2024-02-29 | $22.65 | $23.08 | $22.60 | $22.73 | 258,100 | — | — | — | — | — |
| 2024-02-28 | $22.17 | $22.71 | $22.17 | $22.41 | 223,100 | — | — | — | — | — |
| 2024-02-27 | $21.67 | $22.39 | $21.67 | $22.31 | 716,800 | — | — | — | — | — |
| 2024-02-26 | $21.29 | $21.40 | $20.54 | $21.17 | 340,400 | — | — | — | — | — |
| 2024-02-23 | $21.51 | $21.67 | $21.17 | $21.48 | 216,600 | — | — | — | — | — |
| 2024-02-22 | $22.13 | $22.13 | $21.58 | $21.77 | 193,800 | — | — | — | — | — |
| 2024-02-21 | $21.98 | $22.28 | $21.92 | $22.17 | 199,400 | — | — | — | — | — |
| 2024-02-20 | $21.97 | $22.14 | $21.77 | $22.03 | 230,200 | — | — | — | — | — |
| 2024-02-16 | $22.20 | $22.28 | $21.82 | $22.15 | 197,900 | — | — | — | — | — |
| 2024-02-15 | $21.51 | $22.26 | $21.51 | $22.16 | 203,400 | — | — | — | — | — |
| 2024-02-14 | $20.90 | $21.51 | $20.80 | $21.49 | 317,200 | — | — | — | — | — |
| 2024-02-13 | $20.95 | $21.11 | $20.56 | $20.69 | 217,700 | — | — | — | — | — |
| 2024-02-12 | $20.70 | $21.46 | $20.70 | $21.18 | 217,900 | — | — | — | — | — |
| 2024-02-09 | $20.30 | $20.74 | $20.14 | $20.61 | 355,700 | — | — | — | — | — |
| 2024-02-08 | $19.79 | $20.35 | $19.79 | $20.20 | 297,500 | — | — | — | — | — |
| 2024-02-07 | $20.00 | $20.43 | $19.80 | $19.89 | 317,800 | — | — | — | — | — |
| 2024-02-06 | $20.00 | $20.34 | $19.88 | $19.97 | 325,300 | — | — | — | — | — |
| 2024-02-05 | $20.07 | $20.15 | $19.89 | $20.00 | 297,400 | — | — | — | — | — |
| 2024-02-02 | $20.62 | $20.63 | $19.63 | $20.27 | 301,200 | — | — | — | — | — |
| 2024-02-01 | $21.11 | $21.26 | $20.66 | $20.71 | 181,000 | — | — | — | — | — |
| 2024-01-31 | $21.78 | $21.78 | $20.99 | $21.01 | 222,100 | — | — | — | — | — |
| 2024-01-30 | $21.49 | $21.78 | $21.36 | $21.73 | 83,900 | — | — | — | — | — |
| 2024-01-29 | $21.45 | $21.67 | $21.02 | $21.65 | 152,800 | — | — | — | — | — |
| 2024-01-26 | $21.73 | $21.86 | $21.26 | $21.50 | 161,400 | — | — | — | — | — |
| 2024-01-25 | $21.30 | $21.80 | $21.17 | $21.76 | 272,500 | — | — | — | — | — |
| 2024-01-24 | $21.00 | $21.17 | $20.86 | $21.09 | 168,500 | — | — | — | — | — |
| 2024-01-23 | $20.90 | $21.00 | $20.60 | $20.78 | 247,700 | — | — | — | — | — |
| 2024-01-22 | $20.65 | $20.82 | $20.43 | $20.82 | 218,300 | — | — | — | — | — |
| 2024-01-19 | $20.59 | $20.64 | $20.26 | $20.60 | 212,300 | — | — | — | — | — |
| 2024-01-18 | $20.42 | $20.51 | $20.08 | $20.44 | 162,800 | — | — | — | — | — |
| 2024-01-17 | $20.16 | $20.37 | $19.97 | $20.30 | 191,100 | — | — | — | — | — |
| 2024-01-16 | $20.76 | $20.80 | $20.21 | $20.22 | 248,300 | — | — | — | — | — |
| 2024-01-12 | $21.10 | $21.35 | $20.68 | $20.85 | 142,100 | — | — | — | — | — |
| 2024-01-11 | $21.02 | $21.07 | $20.63 | $20.84 | 167,100 | — | — | — | — | — |
| 2024-01-10 | $21.06 | $21.22 | $20.71 | $20.98 | 270,400 | — | — | — | — | — |
| 2024-01-09 | $21.37 | $21.37 | $20.90 | $21.04 | 197,400 | — | — | — | — | — |
| 2024-01-08 | $21.40 | $21.45 | $20.72 | $21.39 | 271,600 | — | — | — | — | — |
| 2024-01-05 | $21.45 | $21.73 | $21.35 | $21.61 | 254,600 | — | — | — | — | — |
| 2024-01-04 | $21.91 | $22.08 | $21.30 | $21.32 | 269,500 | — | — | — | — | — |
| 2024-01-03 | $21.93 | $22.27 | $21.82 | $21.85 | 274,000 | — | — | — | — | — |
| 2024-01-02 | $21.95 | $22.34 | $21.73 | $21.83 | 256,400 | — | — | — | — | — |
| 2023-12-29 | $22.37 | $22.37 | $21.87 | $21.89 | 299,800 | — | — | — | — | — |
| 2023-12-28 | $22.21 | $22.39 | $22.05 | $22.25 | 284,800 | — | — | — | — | — |
| 2023-12-27 | $23.00 | $23.01 | $22.29 | $22.33 | 209,400 | — | — | — | — | — |
| 2023-12-26 | $22.54 | $23.24 | $22.50 | $22.92 | 226,300 | — | — | — | — | — |
| 2023-12-22 | $22.55 | $22.87 | $22.26 | $22.38 | 254,000 | — | — | — | — | — |
| 2023-12-21 | $22.25 | $22.45 | $22.12 | $22.44 | 205,000 | — | — | — | — | — |
| 2023-12-20 | $22.50 | $22.96 | $22.25 | $22.28 | 234,700 | — | — | — | — | — |
| 2023-12-19 | $22.70 | $22.82 | $22.40 | $22.50 | 174,000 | — | — | — | — | — |
| 2023-12-18 | $23.00 | $23.25 | $22.44 | $22.66 | 230,200 | — | — | — | — | — |
| 2023-12-15 | $23.04 | $23.25 | $22.59 | $22.64 | 872,200 | — | — | — | — | — |
| 2023-12-14 | $23.25 | $23.56 | $22.81 | $23.11 | 305,600 | — | — | — | $0.50 | — |
| 2023-12-13 | $22.41 | $23.25 | $22.28 | $23.20 | 683,900 | — | — | — | — | — |
| 2023-12-12 | $22.92 | $22.92 | $22.00 | $22.44 | 310,500 | — | — | — | — | — |
| 2023-12-11 | $22.99 | $23.35 | $22.85 | $22.99 | 201,900 | — | — | — | — | — |
| 2023-12-08 | $22.75 | $23.39 | $22.73 | $23.03 | 228,200 | — | — | — | — | — |
| 2023-12-07 | $22.49 | $22.83 | $22.42 | $22.75 | 193,800 | — | — | — | — | — |
| 2023-12-06 | $22.61 | $22.96 | $22.28 | $22.38 | 215,100 | — | — | — | — | — |
| 2023-12-05 | $23.15 | $23.25 | $22.53 | $22.61 | 208,000 | — | — | — | — | — |
| 2023-12-04 | $23.51 | $23.67 | $23.05 | $23.07 | 232,500 | — | — | — | — | — |
| 2023-12-01 | $23.51 | $24.08 | $23.47 | $23.58 | 194,800 | — | — | — | — | — |
| 2023-11-30 | $23.49 | $24.45 | $23.49 | $23.63 | 274,700 | — | — | — | — | — |
| 2023-11-29 | $23.53 | $23.82 | $23.28 | $23.30 | 156,800 | — | — | — | — | — |
| 2023-11-28 | $23.60 | $23.68 | $23.30 | $23.31 | 330,900 | — | — | — | — | — |
| 2023-11-27 | $23.81 | $24.05 | $23.05 | $23.55 | 208,200 | — | — | — | — | — |
| 2023-11-24 | $23.61 | $24.24 | $23.61 | $24.05 | 95,200 | — | — | — | — | — |
| 2023-11-22 | $23.47 | $23.68 | $23.14 | $23.46 | 222,000 | — | — | — | — | — |
| 2023-11-21 | $23.34 | $24.26 | $23.00 | $23.94 | 406,800 | — | — | — | — | — |
| 2023-11-20 | $23.09 | $23.78 | $23.04 | $23.61 | 224,800 | — | — | — | — | — |
| 2023-11-17 | $22.25 | $23.03 | $22.25 | $22.88 | 222,500 | — | — | — | — | — |
| 2023-11-16 | $22.69 | $22.76 | $21.93 | $22.09 | 205,700 | — | — | — | — | — |
| 2023-11-15 | $23.10 | $23.59 | $22.54 | $22.55 | 198,800 | — | — | — | — | — |
| 2023-11-14 | $22.32 | $23.13 | $22.21 | $23.10 | 148,700 | — | — | — | — | — |
| 2023-11-13 | $22.08 | $22.38 | $22.02 | $22.15 | 97,800 | — | — | — | — | — |
| 2023-11-10 | $22.05 | $22.21 | $21.70 | $22.07 | 143,000 | — | — | — | — | — |
| 2023-11-09 | $22.53 | $22.53 | $21.70 | $21.72 | 152,300 | — | — | — | — | — |
| 2023-11-08 | $22.63 | $22.66 | $22.07 | $22.22 | 262,200 | — | — | — | — | — |
| 2023-11-07 | $23.53 | $23.75 | $22.72 | $22.81 | 351,400 | — | — | — | — | — |
| 2023-11-06 | $24.31 | $24.45 | $23.73 | $23.87 | 284,500 | — | — | — | — | — |
| 2023-11-03 | $23.81 | $24.78 | $23.81 | $24.37 | 212,700 | — | — | — | — | — |
| 2023-11-02 | $22.62 | $24.35 | $22.50 | $24.20 | 265,400 | — | — | — | — | — |
| 2023-11-01 | $23.76 | $24.06 | $23.64 | $23.95 | 119,600 | — | — | — | — | — |
| 2023-10-31 | $23.51 | $23.86 | $23.36 | $23.69 | 149,100 | — | — | — | — | — |
| 2023-10-30 | $23.83 | $24.01 | $23.38 | $23.61 | 134,400 | — | — | — | — | — |
| 2023-10-27 | $24.14 | $24.25 | $23.37 | $23.50 | 188,500 | — | — | — | — | — |
| 2023-10-26 | $24.00 | $24.43 | $23.80 | $24.18 | 171,000 | — | — | — | — | — |
| 2023-10-25 | $24.34 | $24.56 | $24.11 | $24.27 | 217,200 | — | — | — | — | — |
| 2023-10-24 | $24.57 | $24.83 | $24.24 | $24.51 | 177,800 | — | — | — | — | — |
| 2023-10-23 | $24.99 | $25.00 | $24.04 | $24.42 | 296,200 | — | — | — | — | — |
| 2023-10-20 | $25.11 | $25.32 | $25.02 | $25.07 | 301,500 | — | — | — | — | — |
| 2023-10-19 | $24.68 | $25.43 | $24.47 | $25.06 | 423,400 | — | — | — | — | — |
| 2023-10-18 | $24.66 | $25.07 | $24.25 | $24.89 | 285,600 | — | — | — | — | — |
| 2023-10-17 | $23.80 | $24.86 | $23.67 | $24.54 | 372,700 | — | — | — | — | — |
| 2023-10-16 | $23.28 | $23.63 | $22.95 | $23.56 | 196,700 | — | — | — | — | — |
| 2023-10-13 | $22.66 | $22.85 | $22.37 | $22.80 | 122,900 | — | — | — | — | — |
| 2023-10-12 | $22.44 | $22.47 | $22.03 | $22.27 | 129,400 | — | — | — | — | — |
| 2023-10-11 | $22.34 | $22.69 | $22.13 | $22.22 | 203,000 | — | — | — | — | — |
| 2023-10-10 | $23.18 | $23.26 | $22.70 | $22.71 | 125,300 | — | — | — | — | — |
| 2023-10-09 | $22.15 | $23.61 | $22.08 | $23.14 | 294,000 | — | — | — | — | — |
| 2023-10-06 | $21.43 | $21.81 | $21.10 | $21.63 | 193,200 | — | — | — | — | — |
| 2023-10-05 | $20.88 | $21.31 | $20.67 | $21.31 | 257,200 | — | — | — | — | — |
| 2023-10-04 | $21.70 | $21.71 | $20.92 | $21.03 | 330,100 | — | — | — | — | — |
| 2023-10-03 | $22.11 | $22.16 | $21.71 | $21.94 | 209,500 | — | — | — | — | — |
| 2023-10-02 | $22.86 | $23.19 | $21.94 | $22.21 | 199,100 | — | — | — | — | — |
| 2023-09-29 | $23.30 | $23.45 | $22.84 | $22.89 | 162,800 | — | — | — | — | — |
| 2023-09-28 | $23.22 | $23.35 | $22.90 | $23.16 | 170,300 | — | — | — | — | — |
| 2023-09-27 | $22.85 | $23.42 | $22.53 | $23.25 | 254,900 | — | — | — | — | — |
| 2023-09-26 | $22.28 | $22.76 | $22.28 | $22.52 | 191,800 | — | — | — | — | — |
| 2023-09-25 | $22.14 | $22.64 | $22.13 | $22.49 | 125,700 | — | — | — | — | — |
| 2023-09-22 | $21.95 | $22.38 | $21.95 | $22.17 | 194,000 | — | — | — | — | — |
| 2023-09-21 | $22.35 | $22.41 | $21.75 | $21.78 | 242,700 | — | — | — | — | — |
| 2023-09-20 | $22.52 | $22.83 | $22.36 | $22.39 | 171,000 | — | — | — | — | — |
| 2023-09-19 | $23.09 | $23.43 | $22.62 | $22.67 | 194,100 | — | — | — | — | — |
| 2023-09-18 | $23.00 | $23.08 | $22.66 | $22.84 | 172,100 | — | — | — | — | — |
| 2023-09-15 | $22.78 | $23.09 | $22.65 | $22.80 | 669,400 | — | — | — | — | — |
| 2023-09-14 | $24.07 | $24.15 | $22.38 | $22.72 | 532,800 | — | — | — | $0.50 | — |
| 2023-09-13 | $24.36 | $24.36 | $23.75 | $24.15 | 233,900 | — | — | — | — | — |
| 2023-09-12 | $24.01 | $24.54 | $23.85 | $24.15 | 220,100 | — | — | — | — | — |
| 2023-09-11 | $24.85 | $25.26 | $23.38 | $23.59 | 479,600 | — | — | — | — | — |
| 2023-09-08 | $24.34 | $24.72 | $24.04 | $24.59 | 308,300 | — | — | — | — | — |
| 2023-09-07 | $24.40 | $24.48 | $23.79 | $23.81 | 273,000 | — | — | — | — | — |
| 2023-09-06 | $23.56 | $24.82 | $23.56 | $24.37 | 540,200 | — | — | — | — | — |
| 2023-09-05 | $23.52 | $23.82 | $23.37 | $23.51 | 223,500 | — | — | — | — | — |
| 2023-09-01 | $23.67 | $23.86 | $23.42 | $23.51 | 211,700 | — | — | — | — | — |
| 2023-08-31 | $23.80 | $23.90 | $23.21 | $23.24 | 285,100 | — | — | — | — | — |
| 2023-08-30 | $23.81 | $24.23 | $23.61 | $23.92 | 219,900 | — | — | — | — | — |
| 2023-08-29 | $23.15 | $23.64 | $23.00 | $23.49 | 183,200 | — | — | — | — | — |
| 2023-08-28 | $23.32 | $23.46 | $23.00 | $23.07 | 178,800 | — | — | — | — | — |
| 2023-08-25 | $23.05 | $23.26 | $22.77 | $23.16 | 138,300 | — | — | — | — | — |
| 2023-08-24 | $22.85 | $23.51 | $22.85 | $23.01 | 205,300 | — | — | — | — | — |
| 2023-08-23 | $22.50 | $23.11 | $22.28 | $22.85 | 220,600 | — | — | — | — | — |
| 2023-08-22 | $23.31 | $23.50 | $22.68 | $22.73 | 286,800 | — | — | — | — | — |
| 2023-08-21 | $23.70 | $24.06 | $23.27 | $23.28 | 221,700 | — | — | — | — | — |
| 2023-08-18 | $23.07 | $23.79 | $23.07 | $23.42 | 188,100 | — | — | — | — | — |
| 2023-08-17 | $23.67 | $24.12 | $23.35 | $23.39 | 201,300 | — | — | — | — | — |
| 2023-08-16 | $23.32 | $23.85 | $23.06 | $23.44 | 305,500 | — | — | — | — | — |
| 2023-08-15 | $23.90 | $23.98 | $23.30 | $23.63 | 235,600 | — | — | — | — | — |
| 2023-08-14 | $24.75 | $24.82 | $24.06 | $24.39 | 238,700 | — | — | — | — | — |
| 2023-08-11 | $24.17 | $25.00 | $24.17 | $24.81 | 196,800 | — | — | — | — | — |
| 2023-08-10 | $24.12 | $24.42 | $23.85 | $24.09 | 229,600 | — | — | — | — | — |
| 2023-08-09 | $24.36 | $25.24 | $24.07 | $24.27 | 303,600 | — | — | — | — | — |
| 2023-08-08 | $24.22 | $25.08 | $23.98 | $24.81 | 170,500 | — | — | — | — | — |
| 2023-08-07 | $24.28 | $24.60 | $23.71 | $24.57 | 292,800 | — | — | — | — | — |
| 2023-08-04 | $24.20 | $24.46 | $23.85 | $24.06 | 222,200 | — | — | — | — | — |
| 2023-08-03 | $23.42 | $24.37 | $23.39 | $24.05 | 270,700 | — | — | — | — | — |
| 2023-08-02 | $24.23 | $24.31 | $23.15 | $23.46 | 368,400 | — | — | — | — | — |
| 2023-08-01 | $23.75 | $24.58 | $22.71 | $24.53 | 799,200 | — | — | — | — | — |
| 2023-07-31 | $25.23 | $25.45 | $24.92 | $25.19 | 374,500 | — | — | — | — | — |
| 2023-07-28 | $24.57 | $24.93 | $24.34 | $24.84 | 262,900 | — | — | — | — | — |
| 2023-07-27 | $24.51 | $24.59 | $24.15 | $24.22 | 262,400 | — | — | — | — | — |
| 2023-07-26 | $24.34 | $24.67 | $24.19 | $24.48 | 206,200 | — | — | — | — | — |
| 2023-07-25 | $24.15 | $24.67 | $23.90 | $24.46 | 213,700 | — | — | — | — | — |
| 2023-07-24 | $23.63 | $24.61 | $23.63 | $24.17 | 384,300 | — | — | — | — | — |
| 2023-07-21 | $24.07 | $24.07 | $23.34 | $23.47 | 254,200 | — | — | — | — | — |
| 2023-07-20 | $24.00 | $24.09 | $23.48 | $23.99 | 232,500 | — | — | — | — | — |
| 2023-07-19 | $23.70 | $24.04 | $23.41 | $23.82 | 212,700 | — | — | — | — | — |
| 2023-07-18 | $23.89 | $24.20 | $23.64 | $23.72 | 253,300 | — | — | — | — | — |
| 2023-07-17 | $22.61 | $23.63 | $22.61 | $23.57 | 261,700 | — | — | — | — | — |
| 2023-07-14 | $23.36 | $23.55 | $22.67 | $22.69 | 256,400 | — | — | — | — | — |
| 2023-07-13 | $23.45 | $24.02 | $23.25 | $23.38 | 304,200 | — | — | — | — | — |
| 2023-07-12 | $23.55 | $23.67 | $23.32 | $23.48 | 191,500 | — | — | — | — | — |
| 2023-07-11 | $24.18 | $24.49 | $23.02 | $23.26 | 601,100 | — | — | — | — | — |
| 2023-07-10 | $22.06 | $23.04 | $21.95 | $23.02 | 329,300 | — | — | — | — | — |
| 2023-07-07 | $21.41 | $22.53 | $21.41 | $22.07 | 335,400 | — | — | — | — | — |
| 2023-07-06 | $21.80 | $22.00 | $21.10 | $21.38 | 369,800 | — | — | — | — | — |
| 2023-07-05 | $22.84 | $23.00 | $22.00 | $22.00 | 376,000 | — | — | — | — | — |
| 2023-07-03 | $22.60 | $23.08 | $22.53 | $22.61 | 160,200 | — | — | — | — | — |
| 2023-06-30 | $22.45 | $22.63 | $21.94 | $22.40 | 405,800 | — | — | — | — | — |
| 2023-06-29 | $22.14 | $22.27 | $21.94 | $22.19 | 311,800 | — | — | — | — | — |
| 2023-06-28 | $21.39 | $22.20 | $21.24 | $21.99 | 464,100 | — | — | — | — | — |
| 2023-06-27 | $21.88 | $21.88 | $21.16 | $21.46 | 527,000 | — | — | — | — | — |
| 2023-06-26 | $21.40 | $22.21 | $21.21 | $21.76 | 485,200 | — | — | — | — | — |
| 2023-06-23 | $21.69 | $22.29 | $20.97 | $21.01 | 4,437,200 | — | — | — | — | — |
| 2023-06-22 | $22.22 | $22.51 | $21.31 | $21.91 | 607,100 | — | — | — | — | — |
| 2023-06-21 | $22.69 | $22.97 | $22.50 | $22.51 | 442,100 | — | — | — | — | — |
| 2023-06-20 | $23.73 | $23.76 | $22.51 | $22.71 | 667,500 | — | — | — | — | — |
| 2023-06-16 | $24.99 | $24.99 | $23.87 | $23.89 | 1,778,900 | — | — | — | — | — |
| 2023-06-15 | $24.54 | $25.12 | $24.45 | $24.62 | 514,800 | — | — | — | — | — |
| 2023-06-14 | $24.94 | $24.96 | $24.11 | $24.44 | 493,200 | — | — | — | $0.50 | — |
| 2023-06-13 | $24.98 | $25.67 | $24.95 | $25.16 | 535,400 | — | — | — | — | — |
| 2023-06-12 | $25.48 | $25.68 | $24.40 | $24.59 | 659,700 | — | — | — | — | — |
| 2023-06-09 | $25.60 | $26.09 | $25.16 | $25.27 | 429,900 | — | — | — | — | — |
| 2023-06-08 | $25.40 | $26.24 | $24.85 | $25.75 | 715,300 | — | — | — | — | — |
| 2023-06-07 | $25.39 | $27.39 | $25.20 | $25.40 | 880,200 | — | — | — | — | — |
| 2023-06-06 | $23.62 | $25.22 | $23.36 | $25.22 | 677,000 | — | — | — | — | — |
| 2023-06-05 | $24.26 | $24.72 | $23.30 | $23.78 | 493,500 | — | — | — | — | — |
| 2023-06-02 | $23.62 | $24.16 | $23.35 | $24.13 | 594,100 | — | — | — | — | — |
| 2023-06-01 | $23.29 | $23.37 | $22.65 | $23.02 | 458,800 | — | — | — | — | — |
| 2023-05-31 | $23.75 | $23.80 | $22.83 | $23.09 | 630,100 | — | — | — | — | — |
| 2023-05-30 | $23.21 | $24.50 | $23.21 | $23.53 | 987,000 | — | — | — | — | — |
| 2023-05-26 | $22.42 | $22.66 | $21.65 | $21.79 | 340,200 | — | — | — | — | — |
| 2023-05-25 | $23.01 | $23.09 | $22.06 | $22.09 | 343,800 | — | — | — | — | — |
| 2023-05-24 | $22.73 | $23.11 | $22.26 | $23.05 | 487,900 | — | — | — | — | — |
| 2023-05-23 | $22.64 | $23.24 | $22.34 | $22.57 | 488,800 | — | — | — | — | — |
| 2023-05-22 | $21.30 | $22.74 | $21.25 | $22.29 | 585,200 | — | — | — | — | — |
| 2023-05-19 | $20.50 | $21.25 | $20.45 | $21.17 | 608,700 | — | — | — | — | — |
| 2023-05-18 | $19.95 | $20.47 | $19.47 | $20.43 | 511,300 | — | — | — | — | — |
| 2023-05-17 | $19.60 | $19.93 | $19.14 | $19.93 | 573,100 | — | — | — | — | — |
| 2023-05-16 | $19.50 | $19.50 | $19.14 | $19.45 | 313,500 | — | — | — | — | — |
| 2023-05-15 | $18.52 | $19.46 | $18.41 | $19.03 | 347,900 | — | — | — | — | — |
| 2023-05-12 | $17.90 | $18.30 | $17.60 | $18.26 | 214,500 | — | — | — | — | — |
| 2023-05-11 | $17.82 | $17.95 | $17.45 | $17.72 | 241,300 | — | — | — | — | — |
| 2023-05-10 | $18.80 | $18.80 | $17.72 | $18.06 | 190,200 | — | — | — | — | — |
| 2023-05-09 | $17.50 | $18.74 | $17.45 | $18.71 | 304,800 | — | — | — | — | — |
| 2023-05-08 | $17.95 | $18.13 | $17.72 | $18.08 | 164,400 | — | — | — | — | — |
| 2023-05-05 | $17.50 | $17.93 | $17.44 | $17.75 | 200,400 | — | — | — | — | — |
| 2023-05-04 | $17.44 | $17.65 | $16.83 | $17.00 | 247,800 | — | — | — | — | — |
| 2023-05-03 | $17.10 | $17.72 | $17.01 | $17.38 | 175,800 | — | — | — | — | — |
| 2023-05-02 | $18.37 | $18.37 | $17.15 | $17.32 | 287,400 | — | — | — | — | — |
| 2023-05-01 | $18.15 | $18.67 | $18.10 | $18.57 | 282,600 | — | — | — | — | — |
| 2023-04-28 | $17.89 | $18.47 | $17.81 | $18.40 | 190,600 | — | — | — | — | — |
| 2023-04-27 | $17.52 | $17.92 | $17.25 | $17.84 | 192,200 | — | — | — | — | — |
| 2023-04-26 | $17.82 | $18.03 | $17.40 | $17.50 | 251,300 | — | — | — | — | — |
| 2023-04-25 | $19.00 | $19.10 | $17.80 | $17.96 | 476,500 | — | — | — | — | — |
| 2023-04-24 | $18.65 | $19.12 | $18.54 | $19.11 | 171,600 | — | — | — | — | — |
| 2023-04-21 | $19.05 | $19.14 | $18.44 | $18.78 | 200,200 | — | — | — | — | — |
| 2023-04-20 | $18.75 | $18.82 | $18.16 | $18.76 | 222,000 | — | — | — | — | — |
| 2023-04-19 | $18.63 | $19.07 | $18.53 | $18.93 | 105,900 | — | — | — | — | — |
| 2023-04-18 | $19.32 | $19.52 | $18.51 | $18.93 | 269,200 | — | — | — | — | — |
| 2023-04-17 | $19.44 | $19.75 | $19.22 | $19.42 | 223,500 | — | — | — | — | — |
| 2023-04-14 | $19.54 | $19.75 | $19.25 | $19.37 | 120,800 | — | — | — | — | — |
| 2023-04-13 | $18.92 | $19.49 | $18.62 | $19.49 | 586,500 | — | — | — | — | — |
| 2023-04-12 | $20.45 | $20.50 | $18.61 | $18.80 | 678,400 | — | — | — | — | — |
| 2023-04-11 | $20.30 | $20.89 | $20.03 | $20.65 | 528,400 | — | — | — | — | — |
| 2023-04-10 | $19.67 | $20.39 | $19.67 | $20.25 | 341,100 | — | — | — | — | — |
| 2023-04-06 | $19.84 | $19.99 | $19.51 | $19.60 | 188,000 | — | — | — | — | — |
| 2023-04-05 | $19.50 | $19.85 | $19.28 | $19.84 | 207,900 | — | — | — | — | — |
| 2023-04-04 | $19.78 | $19.94 | $19.39 | $19.55 | 191,700 | — | — | — | — | — |
| 2023-04-03 | $19.64 | $19.98 | $19.37 | $19.76 | 356,000 | — | — | — | — | — |
| 2023-03-31 | $19.18 | $19.44 | $18.83 | $19.03 | 312,900 | — | — | — | — | — |
| 2023-03-30 | $19.30 | $19.47 | $18.89 | $19.08 | 326,800 | — | — | — | — | — |
| 2023-03-29 | $18.75 | $19.28 | $18.36 | $19.25 | 618,600 | — | — | — | — | — |
| 2023-03-28 | $17.75 | $18.89 | $17.65 | $18.36 | 499,800 | — | — | — | — | — |
| 2023-03-27 | $17.33 | $17.98 | $16.70 | $17.83 | 339,600 | — | — | — | — | — |
| 2023-03-24 | $16.77 | $17.26 | $16.50 | $17.10 | 276,900 | — | — | — | — | — |
| 2023-03-23 | $16.86 | $17.37 | $16.55 | $16.63 | 309,600 | — | — | — | — | — |
| 2023-03-22 | $17.17 | $17.38 | $16.59 | $16.62 | 646,500 | — | — | — | — | — |
| 2023-03-21 | $16.97 | $17.43 | $16.75 | $17.16 | 819,200 | — | — | — | — | — |
| 2023-03-20 | $17.29 | $17.30 | $16.40 | $16.51 | 472,000 | — | — | — | — | — |
| 2023-03-17 | $17.11 | $17.53 | $16.89 | $17.25 | 1,251,700 | — | — | — | — | — |
| 2023-03-16 | $16.32 | $17.19 | $15.91 | $17.11 | 452,200 | — | — | — | — | — |
| 2023-03-15 | $16.98 | $17.89 | $16.51 | $16.64 | 530,200 | — | — | — | — | — |
| 2023-03-14 | $17.42 | $18.09 | $17.01 | $17.38 | 431,700 | — | — | — | $0.50 | — |
| 2023-03-13 | $19.28 | $19.65 | $17.70 | $17.79 | 542,100 | — | — | — | — | — |
| 2023-03-10 | $19.98 | $20.24 | $19.14 | $19.53 | 413,700 | — | — | — | — | — |
| 2023-03-09 | $19.73 | $20.18 | $19.69 | $20.01 | 312,600 | — | — | — | — | — |
| 2023-03-08 | $20.13 | $20.31 | $19.34 | $19.71 | 361,000 | — | — | — | — | — |
| 2023-03-07 | $19.29 | $20.16 | $19.03 | $20.10 | 380,100 | — | — | — | — | — |
| 2023-03-06 | $20.40 | $20.99 | $19.20 | $19.35 | 489,400 | — | — | — | — | — |
| 2023-03-03 | $19.00 | $20.34 | $18.81 | $20.29 | 589,400 | — | — | — | — | — |
| 2023-03-02 | $18.27 | $18.88 | $18.27 | $18.70 | 688,800 | — | — | — | — | — |
| 2023-03-01 | $17.65 | $18.81 | $17.60 | $18.45 | 458,000 | — | — | — | — | — |
| 2023-02-28 | $17.56 | $18.20 | $17.37 | $17.39 | 412,100 | — | — | — | — | — |
| 2023-02-27 | $18.00 | $18.37 | $17.65 | $17.92 | 174,100 | — | — | — | — | — |
| 2023-02-24 | $17.61 | $18.00 | $17.25 | $17.98 | 209,100 | — | — | — | — | — |
| 2023-02-23 | $18.19 | $18.50 | $17.24 | $17.55 | 317,700 | — | — | — | — | — |
| 2023-02-22 | $17.10 | $17.84 | $17.10 | $17.60 | 353,900 | — | — | — | — | — |
| 2023-02-21 | $17.40 | $17.83 | $16.67 | $17.06 | 353,400 | — | — | — | — | — |
| 2023-02-17 | $17.75 | $18.04 | $17.14 | $17.23 | 702,000 | — | — | — | — | — |
| 2023-02-16 | $18.87 | $19.21 | $17.55 | $17.82 | 617,200 | — | — | — | — | — |
| 2023-02-15 | $18.61 | $19.25 | $18.56 | $18.60 | 649,800 | — | — | — | — | — |
| 2023-02-14 | $17.55 | $18.93 | $17.39 | $18.69 | 1,112,000 | — | — | — | — | — |
| 2023-02-13 | $17.50 | $17.50 | $16.95 | $17.36 | 397,400 | — | — | — | — | — |
| 2023-02-10 | $16.73 | $17.34 | $16.70 | $17.31 | 292,600 | — | — | — | — | — |
| 2023-02-09 | $16.80 | $16.99 | $16.60 | $16.70 | 261,600 | — | — | — | — | — |
| 2023-02-08 | $17.10 | $17.21 | $16.52 | $16.87 | 410,800 | — | — | — | — | — |
| 2023-02-07 | $16.42 | $17.15 | $16.35 | $17.00 | 385,300 | — | — | — | — | — |
| 2023-02-06 | $16.12 | $16.41 | $16.00 | $16.33 | 380,200 | — | — | — | — | — |
| 2023-02-03 | $16.49 | $16.70 | $15.97 | $16.19 | 298,700 | — | — | — | — | — |
| 2023-02-02 | $16.60 | $16.69 | $15.91 | $16.29 | 341,600 | — | — | — | — | — |
| 2023-02-01 | $15.98 | $16.69 | $15.94 | $16.45 | 414,300 | — | — | — | — | — |
| 2023-01-31 | $15.45 | $16.42 | $15.45 | $15.96 | 394,000 | — | — | — | — | — |
| 2023-01-30 | $15.35 | $15.89 | $15.15 | $15.35 | 494,500 | — | — | — | — | — |
| 2023-01-27 | $15.15 | $15.55 | $15.11 | $15.35 | 553,900 | — | — | — | — | — |
| 2023-01-26 | $15.74 | $15.98 | $14.80 | $15.12 | 512,900 | — | — | — | — | — |
| 2023-01-25 | $15.00 | $15.81 | $14.75 | $15.35 | 748,100 | — | — | — | — | — |
| 2023-01-24 | $15.44 | $15.77 | $14.38 | $15.07 | 1,113,200 | — | — | — | — | — |
| 2023-01-23 | $15.35 | $16.49 | $15.01 | $15.09 | 1,302,200 | — | — | — | — | — |
| 2023-01-20 | $14.84 | $15.51 | $14.47 | $15.50 | 1,376,600 | — | — | — | — | — |
| 2023-01-19 | $15.60 | $16.10 | $14.81 | $14.95 | 2,265,900 | — | — | — | — | — |
| 2023-01-18 | $14.26 | $15.93 | $14.26 | $15.56 | 1,689,600 | — | — | — | — | — |
| 2023-01-17 | $14.99 | $15.75 | $13.90 | $14.40 | 6,021,800 | — | — | — | — | — |
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.