Atlanta Braves Holdings Inc BATRK
+27.6%vs Day 1Spinoff of Liberty Media Corp (FWONK) · Split-Off · Spun Jul 19, 2023
Current Stats
Post-Spinoff Performance
| Timeline | |
| Spinoff date | July 19, 2023 |
| Days since spinoff | 1167 days · 1164 trading-day window |
| Structure | Split-Off |
| §355(e) window closes statutory; a tax matters agreement may bar more, and for longer | July 19, 2025 |
| Parent | Liberty Media Corp (FWONK) |
| Day-1 reaction | |
| Day 1 open | $49.98 |
| Day 1 return (open→close) | -14.9% |
| Day 1 price (close) | $42.54 |
| Day 1 range | $42.19 – $50.15 +18.9% spread |
| Day 1 low held? | Breached after 1 session to -19.5% below |
| Price levels | |
| Post-spin low (closing) | $34.19 on Oct 23, 2023 · 96 days post-spin |
| Lowest traded | $33.95 on Nov 10, 2023 · 114 days post-spin |
| Current price (Sep 25, 2026) | $54.26 |
| Returns | |
| Return vs Day 1 (close) | +27.6% |
| — range by day 1 entry theoretical bounds | +8.2% to +28.6% |
| Return vs post-spin low | +58.7% |
| First-quarter return (≈90d) | -13.5% |
| 1-year return | +1.2% |
| 3-year return | +21.4% |
| Annualized return (CAGR) | +7.9% |
| Versus benchmarks | |
| S&P 500 over same window | +76.9% |
| Annualized excess vs S&P | -11.7% |
| Risk & recovery | |
| Max drawdown | -19.6% |
| Days to recover Day 1 | 363 days |
| Shares & ownership | |
| Shares outstanding Jun 30, 2026 | 64,167,897 |
| Diluted average shares the EPS denominator | 64,966,000 |
| Held by institutions | 88% insiders 8.1% |
| Share count trend Jun 2025 → Jun 2026 | +2.3% net issuance |
| Volume & liquidity | |
| Traded per day 20-session median | $22M |
| Normal volume baseline | 206,500 shares · now 2.13x |
| Day 1 volume | 0.9x normal · first week 5.1x |
| Decay | — · normal by 14 |
Computed from split-adjusted closing prices. Returns are total return — (end price + dividends received − start price) ÷ start price — with no reinvestment assumed.
Price History
Closing price, split-adjusted, with volume below. No dividends have been paid, so price return and total return are the same. Source: Yahoo Finance. Data through Sep 26, 2026.
Raw daily price & volume data
| Date | Open | High | Low | Close | Volume | Float | Turnover | Market cap | Dividend | Split |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-09-25 | $54.00 | $54.44 | $53.33 | $54.26 | 518,600 | — | 0.81% | $3.48B | — | — |
| 2026-09-24 | $53.49 | $54.15 | $53.28 | $54.06 | 570,600 | — | 0.89% | $3.47B | — | — |
| 2026-09-23 | $52.71 | $53.48 | $52.27 | $53.32 | 477,500 | — | 0.74% | $3.42B | — | — |
| 2026-09-22 | $52.58 | $52.90 | $52.07 | $52.83 | 496,300 | — | 0.77% | $3.39B | — | — |
| 2026-09-21 | $51.15 | $52.43 | $51.00 | $52.22 | 544,000 | — | 0.85% | $3.35B | — | — |
| 2026-09-18 | $50.49 | $50.80 | $50.27 | $50.57 | 507,800 | — | 0.79% | $3.24B | — | — |
| 2026-09-17 | $50.89 | $51.31 | $50.59 | $50.62 | 402,500 | — | 0.63% | $3.25B | — | — |
| 2026-09-16 | $50.74 | $51.32 | $50.56 | $50.68 | 472,800 | — | 0.74% | $3.25B | — | — |
| 2026-09-15 | $49.64 | $51.44 | $49.26 | $50.70 | 646,400 | — | 1.01% | $3.25B | — | — |
| 2026-09-14 | $49.37 | $50.60 | $49.34 | $49.91 | 389,200 | — | 0.61% | $3.20B | — | — |
| 2026-09-11 | $50.02 | $50.15 | $48.78 | $48.84 | 316,500 | — | 0.49% | $3.13B | — | — |
| 2026-09-10 | $49.68 | $50.03 | $49.23 | $49.46 | 319,700 | — | 0.50% | $3.17B | — | — |
| 2026-09-09 | $50.25 | $50.31 | $49.42 | $49.65 | 360,900 | — | 0.56% | $3.19B | — | — |
| 2026-09-08 | $50.07 | $50.91 | $49.90 | $50.46 | 259,200 | — | 0.40% | $3.24B | — | — |
| 2026-09-04 | $50.57 | $50.96 | $50.35 | $50.44 | 246,000 | — | 0.38% | $3.24B | — | — |
| 2026-09-03 | $51.92 | $52.19 | $50.66 | $50.78 | 408,800 | — | 0.64% | $3.26B | — | — |
| 2026-09-02 | $50.49 | $51.42 | $50.37 | $51.27 | 603,000 | — | 0.94% | $3.29B | — | — |
| 2026-09-01 | $49.46 | $51.08 | $48.84 | $50.21 | 778,700 | — | 1.21% | $3.22B | — | — |
| 2026-08-31 | $50.28 | $50.40 | $49.48 | $49.58 | 373,800 | — | 0.58% | $3.18B | — | — |
| 2026-08-28 | $50.83 | $51.49 | $50.15 | $50.55 | 292,900 | — | 0.46% | $3.24B | — | — |
| 2026-08-27 | $51.23 | $51.43 | $50.71 | $50.83 | 377,300 | — | 0.59% | $3.26B | — | — |
| 2026-08-26 | $52.91 | $53.02 | $51.61 | $51.65 | 398,600 | — | 0.62% | $3.31B | — | — |
| 2026-08-25 | $52.59 | $53.16 | $52.10 | $52.97 | 355,800 | — | 0.55% | $3.40B | — | — |
| 2026-08-24 | $52.35 | $53.10 | $52.02 | $52.50 | 841,400 | — | 1.31% | $3.37B | — | — |
| 2026-08-21 | $53.17 | $53.51 | $51.78 | $51.93 | 592,100 | — | 0.92% | $3.33B | — | — |
| 2026-08-20 | $53.50 | $53.73 | $52.82 | $52.98 | 658,400 | — | 1.03% | $3.40B | — | — |
| 2026-08-19 | $52.68 | $54.00 | $52.22 | $53.56 | 724,600 | — | 1.13% | $3.44B | — | — |
| 2026-08-18 | $52.91 | $53.37 | $52.05 | $52.31 | 512,100 | — | 0.80% | $3.36B | — | — |
| 2026-08-17 | $53.25 | $53.55 | $52.42 | $52.72 | 538,900 | — | 0.84% | $3.38B | — | — |
| 2026-08-14 | $53.22 | $54.00 | $52.82 | $53.58 | 450,600 | — | 0.70% | $3.44B | — | — |
| 2026-08-13 | $53.50 | $54.46 | $53.11 | $53.16 | 829,700 | — | 1.29% | $3.41B | — | — |
| 2026-08-12 | $50.99 | $53.10 | $50.85 | $53.00 | 842,600 | — | 1.31% | $3.40B | — | — |
| 2026-08-11 | $50.16 | $51.42 | $50.16 | $50.96 | 464,400 | — | 0.72% | $3.27B | — | — |
| 2026-08-10 | $49.93 | $50.56 | $49.85 | $50.04 | 605,500 | — | 0.94% | $3.21B | — | — |
| 2026-08-07 | $48.81 | $50.33 | $48.45 | $50.06 | 509,200 | — | 0.79% | $3.21B | — | — |
| 2026-08-06 | $50.27 | $50.54 | $48.71 | $48.81 | 690,300 | — | 1.08% | $3.13B | — | — |
| 2026-08-05 | $49.49 | $50.36 | $47.87 | $49.75 | 1,708,800 | — | 2.66% | $3.19B | — | — |
| 2026-08-04 | $50.83 | $51.49 | $50.79 | $51.20 | 480,000 | — | 0.75% | $3.29B | — | — |
| 2026-08-03 | $50.86 | $51.61 | $50.79 | $50.99 | 446,900 | — | 0.70% | $3.27B | — | — |
| 2026-07-31 | $50.71 | $50.98 | $50.27 | $50.83 | 512,000 | — | 0.80% | $3.26B | — | — |
| 2026-07-30 | $51.00 | $51.31 | $50.31 | $50.80 | 461,700 | — | 0.72% | $3.26B | — | — |
| 2026-07-29 | $50.66 | $51.25 | $50.56 | $51.21 | 413,500 | — | 0.64% | $3.29B | — | — |
| 2026-07-28 | $51.34 | $51.58 | $50.82 | $50.91 | 361,500 | — | 0.56% | $3.27B | — | — |
| 2026-07-27 | $51.01 | $51.01 | $50.28 | $50.74 | 304,700 | — | 0.47% | $3.26B | — | — |
| 2026-07-24 | $50.21 | $50.56 | $49.94 | $50.28 | 349,400 | — | 0.54% | $3.23B | — | — |
| 2026-07-23 | $49.77 | $50.43 | $49.24 | $50.00 | 443,600 | — | 0.69% | $3.21B | — | — |
| 2026-07-22 | $50.60 | $50.60 | $49.70 | $50.15 | 338,900 | — | 0.53% | $3.22B | — | — |
| 2026-07-21 | $50.78 | $51.12 | $50.16 | $50.29 | 435,700 | — | 0.68% | $3.23B | — | — |
| 2026-07-20 | $51.66 | $52.08 | $50.98 | $51.23 | 396,500 | — | 0.62% | $3.29B | — | — |
| 2026-07-17 | $52.15 | $52.91 | $51.39 | $51.66 | 358,300 | — | 0.56% | $3.31B | — | — |
| 2026-07-16 | $51.66 | $52.29 | $51.46 | $52.27 | 388,500 | — | 0.61% | $3.35B | — | — |
| 2026-07-15 | $50.94 | $52.41 | $50.94 | $51.28 | 412,200 | — | 0.64% | $3.29B | — | — |
| 2026-07-14 | $52.23 | $52.82 | $51.79 | $52.08 | 367,000 | — | 0.57% | $3.34B | — | — |
| 2026-07-13 | $50.65 | $52.85 | $50.57 | $52.56 | 532,200 | — | 0.83% | $3.37B | — | — |
| 2026-07-10 | $52.24 | $52.37 | $51.18 | $51.18 | 370,800 | — | 0.58% | $3.28B | — | — |
| 2026-07-09 | $51.75 | $52.09 | $51.40 | $52.04 | 339,400 | — | 0.53% | $3.34B | — | — |
| 2026-07-08 | $52.69 | $53.18 | $51.73 | $51.75 | 419,900 | — | 0.65% | $3.32B | — | — |
| 2026-07-07 | $52.42 | $53.05 | $52.12 | $52.87 | 547,000 | — | 0.85% | $3.39B | — | — |
| 2026-07-06 | $52.45 | $52.71 | $51.59 | $52.00 | 449,300 | — | 0.70% | $3.34B | — | — |
| 2026-07-02 | $51.65 | $52.99 | $51.09 | $52.77 | 398,400 | — | 0.62% | $3.39B | — | — |
| 2026-07-01 | $52.39 | $53.25 | $51.53 | $51.65 | 542,700 | — | 0.85% | $3.31B | — | — |
| 2026-06-30 | $51.66 | $51.96 | $50.83 | $51.90 | 690,400 | — | 1.08% | $3.33B | — | — |
| 2026-06-29 | $52.04 | $52.83 | $51.34 | $51.38 | 1,105,400 | — | 1.72% | $3.30B | — | — |
| 2026-06-26 | $51.05 | $52.19 | $50.90 | $51.96 | 2,662,700 | — | 4.15% | $3.33B | — | — |
| 2026-06-25 | $51.66 | $52.12 | $50.61 | $50.78 | 565,200 | — | 0.88% | $3.26B | — | — |
| 2026-06-24 | $51.06 | $52.75 | $51.06 | $51.66 | 469,300 | — | 0.73% | $3.31B | — | — |
| 2026-06-23 | $50.93 | $51.86 | $50.89 | $51.61 | 687,200 | — | 1.07% | $3.31B | — | — |
| 2026-06-22 | $50.04 | $51.79 | $50.04 | $50.89 | 778,800 | — | 1.21% | $3.26B | — | — |
| 2026-06-18 | $51.37 | $51.37 | $49.99 | $50.38 | 1,492,900 | — | 2.33% | $3.23B | — | — |
| 2026-06-17 | $51.17 | $52.11 | $50.61 | $51.10 | 941,600 | — | 1.47% | $3.28B | — | — |
| 2026-06-16 | $50.74 | $51.67 | $50.74 | $51.54 | 361,000 | — | 0.56% | $3.31B | — | — |
| 2026-06-15 | $50.83 | $51.35 | $50.47 | $50.82 | 786,800 | — | 1.23% | $3.26B | — | — |
| 2026-06-12 | $51.35 | $51.61 | $50.53 | $50.72 | 432,400 | — | 0.67% | $3.25B | — | — |
| 2026-06-11 | $50.67 | $51.64 | $50.52 | $51.50 | 322,500 | — | 0.50% | $3.30B | — | — |
| 2026-06-10 | $49.84 | $51.04 | $49.53 | $50.67 | 707,700 | — | 1.10% | $3.25B | — | — |
| 2026-06-09 | $49.57 | $50.18 | $49.42 | $49.84 | 238,000 | — | 0.37% | $3.20B | — | — |
| 2026-06-08 | $49.69 | $50.16 | $48.85 | $49.48 | 297,600 | — | 0.46% | $3.17B | — | — |
| 2026-06-05 | $49.46 | $49.88 | $48.89 | $49.59 | 267,900 | — | 0.42% | $3.18B | — | — |
| 2026-06-04 | $48.86 | $49.78 | $48.33 | $49.28 | 347,000 | — | 0.54% | $3.16B | — | — |
| 2026-06-03 | $49.16 | $49.29 | $48.31 | $48.38 | 576,400 | — | 0.90% | $3.10B | — | — |
| 2026-06-02 | $49.49 | $49.70 | $49.02 | $49.34 | 373,600 | — | 0.58% | $3.16B | — | — |
| 2026-06-01 | $49.37 | $49.86 | $48.72 | $49.54 | 283,700 | — | 0.44% | $3.18B | — | — |
| 2026-05-29 | $50.00 | $50.22 | $49.43 | $49.60 | 365,000 | — | 0.57% | $3.18B | — | — |
| 2026-05-28 | $49.84 | $50.51 | $49.52 | $50.05 | 258,700 | — | 0.40% | $3.21B | — | — |
| 2026-05-27 | $49.88 | $50.59 | $49.71 | $49.92 | 354,300 | — | 0.55% | $3.20B | — | — |
| 2026-05-26 | $49.50 | $49.98 | $49.15 | $49.48 | 345,100 | — | 0.54% | $3.17B | — | — |
| 2026-05-22 | $50.01 | $50.30 | $49.37 | $49.50 | 334,800 | — | 0.52% | $3.17B | — | — |
| 2026-05-21 | $50.21 | $50.33 | $49.49 | $50.01 | 236,700 | — | 0.37% | $3.21B | — | — |
| 2026-05-20 | $50.50 | $50.74 | $49.63 | $50.23 | 298,600 | — | 0.47% | $3.22B | — | — |
| 2026-05-19 | $51.25 | $51.31 | $50.40 | $50.50 | 226,200 | — | 0.35% | $3.24B | — | — |
| 2026-05-18 | $50.31 | $51.53 | $50.19 | $51.12 | 249,300 | — | 0.39% | $3.28B | — | — |
| 2026-05-15 | $50.73 | $50.86 | $49.84 | $50.40 | 383,700 | — | 0.60% | $3.23B | — | — |
| 2026-05-14 | $51.14 | $51.57 | $50.86 | $50.88 | 294,100 | — | 0.46% | $3.26B | — | — |
| 2026-05-13 | $49.17 | $50.90 | $48.75 | $50.78 | 417,700 | — | 0.65% | $3.26B | — | — |
| 2026-05-12 | $50.22 | $50.60 | $49.40 | $49.52 | 450,700 | — | 0.70% | $3.18B | — | — |
| 2026-05-11 | $51.89 | $51.89 | $48.61 | $50.22 | 541,300 | — | 0.84% | $3.22B | — | — |
| 2026-05-08 | $51.38 | $51.87 | $50.49 | $50.67 | 291,300 | — | 0.45% | $3.25B | — | — |
| 2026-05-07 | $51.09 | $51.87 | $51.01 | $51.18 | 363,500 | — | 0.57% | $3.28B | — | — |
| 2026-05-06 | $49.72 | $52.05 | $49.46 | $51.09 | 939,600 | — | 1.46% | $3.28B | — | — |
| 2026-05-05 | $49.45 | $49.69 | $49.04 | $49.41 | 181,300 | — | 0.28% | $3.17B | — | — |
| 2026-05-04 | $49.88 | $50.33 | $49.23 | $49.45 | 219,700 | — | 0.34% | $3.17B | — | — |
| 2026-05-01 | $49.66 | $50.42 | $49.40 | $50.07 | 333,900 | — | 0.52% | $3.21B | — | — |
| 2026-04-30 | $48.86 | $49.45 | $48.55 | $49.41 | 358,500 | — | 0.56% | $3.17B | — | — |
| 2026-04-29 | $49.55 | $49.55 | $48.63 | $48.89 | 366,700 | — | 0.57% | $3.14B | — | — |
| 2026-04-28 | $49.90 | $50.08 | $49.42 | $49.71 | 256,000 | — | 0.40% | $3.19B | — | — |
| 2026-04-27 | $49.97 | $50.33 | $49.56 | $49.62 | 406,600 | — | 0.63% | $3.18B | — | — |
| 2026-04-24 | $48.39 | $49.97 | $48.19 | $49.72 | 567,600 | — | 0.88% | $3.19B | — | — |
| 2026-04-23 | $48.76 | $49.33 | $47.97 | $48.37 | 357,700 | — | 0.56% | $3.10B | — | — |
| 2026-04-22 | $48.53 | $48.86 | $48.17 | $48.77 | 392,500 | — | 0.61% | $3.13B | — | — |
| 2026-04-21 | $48.74 | $49.13 | $48.09 | $48.31 | 673,700 | — | 1.05% | $3.10B | — | — |
| 2026-04-20 | $47.63 | $49.08 | $47.63 | $48.91 | 615,800 | — | 0.96% | $3.14B | — | — |
| 2026-04-17 | $45.61 | $47.83 | $45.35 | $47.63 | 797,900 | — | 1.24% | $3.06B | — | — |
| 2026-04-16 | $45.13 | $45.44 | $45.00 | $45.31 | 187,800 | — | 0.29% | $2.91B | — | — |
| 2026-04-15 | $45.05 | $45.42 | $44.96 | $45.21 | 291,300 | — | 0.45% | $2.90B | — | — |
| 2026-04-14 | $44.40 | $45.25 | $44.28 | $45.24 | 196,800 | — | 0.31% | $2.90B | — | — |
| 2026-04-13 | $44.18 | $44.40 | $43.90 | $44.31 | 333,100 | — | 0.52% | $2.84B | — | — |
| 2026-04-10 | $44.26 | $44.97 | $43.93 | $44.18 | 576,200 | — | 0.90% | $2.83B | — | — |
| 2026-04-09 | $43.92 | $44.32 | $43.78 | $44.26 | 326,500 | — | 0.51% | $2.84B | — | — |
| 2026-04-08 | $44.30 | $44.51 | $43.90 | $44.11 | 378,000 | — | 0.59% | $2.83B | — | — |
| 2026-04-07 | $43.67 | $44.02 | $43.55 | $43.90 | 260,700 | — | 0.41% | $2.82B | — | — |
| 2026-04-06 | $44.00 | $44.49 | $43.73 | $43.91 | 187,800 | — | 0.29% | $2.82B | — | — |
| 2026-04-02 | $42.41 | $43.93 | $41.94 | $43.89 | 249,400 | — | 0.39% | $2.82B | — | — |
| 2026-04-01 | $42.82 | $42.86 | $42.40 | $42.40 | 187,000 | — | 0.29% | $2.72B | — | — |
| 2026-03-31 | $42.17 | $42.99 | $41.85 | $42.70 | 614,900 | — | 0.96% | $2.74B | — | — |
| 2026-03-30 | $41.92 | $42.48 | $41.51 | $42.01 | 336,400 | — | 0.53% | $2.65B | — | — |
| 2026-03-27 | $41.97 | $42.06 | $41.29 | $41.53 | 264,900 | — | 0.42% | $2.62B | — | — |
| 2026-03-26 | $42.23 | $42.77 | $41.75 | $42.16 | 288,200 | — | 0.46% | $2.66B | — | — |
| 2026-03-25 | $42.47 | $42.79 | $42.10 | $42.54 | 178,300 | — | 0.28% | $2.69B | — | — |
| 2026-03-24 | $41.94 | $42.44 | $41.50 | $42.35 | 282,300 | — | 0.45% | $2.67B | — | — |
| 2026-03-23 | $42.08 | $42.57 | $41.72 | $41.97 | 257,700 | — | 0.41% | $2.65B | — | — |
| 2026-03-20 | $42.47 | $42.51 | $41.26 | $41.48 | 390,300 | — | 0.62% | $2.62B | — | — |
| 2026-03-19 | $42.76 | $42.98 | $42.00 | $42.46 | 341,300 | — | 0.54% | $2.68B | — | — |
| 2026-03-18 | $43.46 | $44.12 | $42.74 | $42.91 | 300,300 | — | 0.48% | $2.71B | — | — |
| 2026-03-17 | $43.44 | $43.81 | $43.17 | $43.75 | 354,700 | — | 0.56% | $2.76B | — | — |
| 2026-03-16 | $43.36 | $43.96 | $43.16 | $43.44 | 213,900 | — | 0.34% | $2.74B | — | — |
| 2026-03-13 | $43.18 | $43.71 | $42.95 | $43.09 | 324,300 | — | 0.51% | $2.72B | — | — |
| 2026-03-12 | $42.70 | $43.75 | $42.68 | $42.93 | 341,600 | — | 0.54% | $2.71B | — | — |
| 2026-03-11 | $43.27 | $43.52 | $42.88 | $42.96 | 273,700 | — | 0.43% | $2.71B | — | — |
| 2026-03-10 | $43.71 | $44.24 | $43.29 | $43.36 | 311,200 | — | 0.49% | $2.74B | — | — |
| 2026-03-09 | $43.49 | $44.00 | $43.15 | $43.99 | 326,500 | — | 0.52% | $2.78B | — | — |
| 2026-03-06 | $43.70 | $43.96 | $43.26 | $43.74 | 272,800 | — | 0.43% | $2.76B | — | — |
| 2026-03-05 | $43.70 | $44.51 | $43.69 | $43.98 | 459,300 | — | 0.73% | $2.78B | — | — |
| 2026-03-04 | $43.71 | $44.20 | $43.17 | $43.88 | 311,900 | — | 0.49% | $2.77B | — | — |
| 2026-03-03 | $43.40 | $43.99 | $42.75 | $43.61 | 421,900 | — | 0.67% | $2.75B | — | — |
| 2026-03-02 | $43.28 | $44.09 | $42.50 | $43.75 | 381,500 | — | 0.60% | $2.76B | — | — |
| 2026-02-27 | $44.00 | $44.31 | $42.97 | $43.71 | 482,700 | — | 0.76% | $2.76B | — | — |
| 2026-02-26 | $43.83 | $44.51 | $43.31 | $43.98 | 846,500 | — | 1.34% | $2.78B | — | — |
| 2026-02-25 | $43.13 | $44.15 | $42.50 | $43.83 | 498,800 | — | 0.79% | $2.77B | — | — |
| 2026-02-24 | $42.83 | $43.19 | $42.55 | $43.13 | 328,500 | — | 0.52% | $2.72B | — | — |
| 2026-02-23 | $43.07 | $43.07 | $42.42 | $42.77 | 251,400 | — | 0.40% | $2.70B | — | — |
| 2026-02-20 | $42.79 | $43.24 | $42.14 | $43.13 | 221,300 | — | 0.35% | $2.72B | — | — |
| 2026-02-19 | $43.35 | $43.83 | $42.41 | $42.89 | 370,400 | — | 0.59% | $2.71B | — | — |
| 2026-02-18 | $43.31 | $44.06 | $43.11 | $43.44 | 266,500 | — | 0.42% | $2.74B | — | — |
| 2026-02-17 | $43.19 | $43.78 | $43.11 | $43.30 | 266,900 | — | 0.42% | $2.73B | — | — |
| 2026-02-13 | $41.51 | $43.30 | $41.20 | $43.18 | 497,800 | — | 0.79% | $2.73B | — | — |
| 2026-02-12 | $41.31 | $41.79 | $40.96 | $41.46 | 314,600 | — | 0.50% | $2.62B | — | — |
| 2026-02-11 | $41.23 | $41.31 | $40.90 | $41.13 | 197,200 | — | 0.31% | $2.60B | — | — |
| 2026-02-10 | $39.70 | $41.31 | $39.70 | $41.15 | 301,200 | — | 0.48% | $2.60B | — | — |
| 2026-02-09 | $39.21 | $39.87 | $38.84 | $39.70 | 300,300 | — | 0.48% | $2.51B | — | — |
| 2026-02-06 | $39.42 | $39.58 | $38.79 | $39.13 | 349,300 | — | 0.55% | $2.47B | — | — |
| 2026-02-05 | $39.60 | $40.10 | $39.08 | $39.32 | 386,400 | — | 0.61% | $2.48B | — | — |
| 2026-02-04 | $39.76 | $40.11 | $39.36 | $39.76 | 374,200 | — | 0.59% | $2.51B | — | — |
| 2026-02-03 | $39.90 | $40.10 | $38.87 | $39.59 | 403,300 | — | 0.64% | $2.50B | — | — |
| 2026-02-02 | $39.93 | $40.28 | $39.54 | $40.10 | 403,000 | — | 0.64% | $2.53B | — | — |
| 2026-01-30 | $39.98 | $40.03 | $39.62 | $39.93 | 304,000 | — | 0.48% | $2.52B | — | — |
| 2026-01-29 | $39.62 | $40.05 | $39.41 | $40.03 | 264,500 | — | 0.42% | $2.53B | — | — |
| 2026-01-28 | $39.60 | $39.86 | $39.40 | $39.48 | 214,100 | — | 0.34% | $2.49B | — | — |
| 2026-01-27 | $39.22 | $39.71 | $39.05 | $39.65 | 338,800 | — | 0.54% | $2.50B | — | — |
| 2026-01-26 | $39.51 | $39.87 | $39.01 | $39.36 | 318,900 | — | 0.51% | $2.48B | — | — |
| 2026-01-23 | $39.45 | $39.95 | $39.29 | $39.59 | 271,400 | — | 0.43% | $2.50B | — | — |
| 2026-01-22 | $39.11 | $39.71 | $39.11 | $39.59 | 236,100 | — | 0.37% | $2.50B | — | — |
| 2026-01-21 | $39.75 | $39.85 | $38.12 | $39.16 | 932,500 | — | 1.48% | $2.47B | — | — |
| 2026-01-20 | $39.83 | $40.10 | $39.28 | $39.39 | 303,600 | — | 0.48% | $2.49B | — | — |
| 2026-01-16 | $40.12 | $40.50 | $39.81 | $40.07 | 866,200 | — | 1.37% | $2.53B | — | — |
| 2026-01-15 | $40.31 | $40.62 | $39.89 | $40.13 | 491,400 | — | 0.78% | $2.53B | — | — |
| 2026-01-14 | $40.05 | $40.47 | $39.95 | $40.29 | 229,500 | — | 0.36% | $2.54B | — | — |
| 2026-01-13 | $40.07 | $40.40 | $39.71 | $40.12 | 169,500 | — | 0.27% | $2.53B | — | — |
| 2026-01-12 | $39.97 | $40.50 | $39.87 | $40.15 | 484,200 | — | 0.77% | $2.53B | — | — |
| 2026-01-09 | $40.23 | $40.47 | $39.79 | $40.09 | 251,300 | — | 0.40% | $2.53B | — | — |
| 2026-01-08 | $39.18 | $40.28 | $39.12 | $40.27 | 309,000 | — | 0.49% | $2.54B | — | — |
| 2026-01-07 | $39.41 | $39.60 | $39.14 | $39.40 | 270,600 | — | 0.43% | $2.49B | — | — |
| 2026-01-06 | $39.22 | $39.49 | $38.94 | $39.43 | 326,200 | — | 0.52% | $2.49B | — | — |
| 2026-01-05 | $39.65 | $40.52 | $39.20 | $39.41 | 483,300 | — | 0.77% | $2.49B | — | — |
| 2026-01-02 | $39.35 | $39.87 | $38.91 | $39.86 | 541,100 | — | 0.86% | $2.52B | — | — |
| 2025-12-31 | $39.59 | $39.76 | $39.20 | $39.45 | 290,200 | — | 0.46% | $2.49B | — | — |
| 2025-12-30 | $39.55 | $39.92 | $39.36 | $39.59 | 225,700 | — | 0.36% | $2.49B | — | — |
| 2025-12-29 | $39.59 | $39.74 | $39.43 | $39.51 | 187,600 | — | 0.30% | $2.49B | — | — |
| 2025-12-26 | $39.26 | $39.64 | $39.16 | $39.55 | 162,400 | — | 0.26% | $2.49B | — | — |
| 2025-12-24 | $39.19 | $39.43 | $39.04 | $39.39 | 107,300 | — | 0.17% | $2.48B | — | — |
| 2025-12-23 | $38.98 | $39.39 | $38.90 | $39.25 | 307,800 | — | 0.49% | $2.47B | — | — |
| 2025-12-22 | $39.62 | $39.73 | $38.87 | $39.10 | 360,000 | — | 0.57% | $2.46B | — | — |
| 2025-12-19 | $40.27 | $40.27 | $39.42 | $39.62 | 464,300 | — | 0.74% | $2.49B | — | — |
| 2025-12-18 | $40.29 | $40.53 | $39.55 | $40.07 | 312,600 | — | 0.50% | $2.52B | — | — |
| 2025-12-17 | $39.79 | $40.35 | $39.79 | $40.17 | 322,800 | — | 0.51% | $2.53B | — | — |
| 2025-12-16 | $40.37 | $40.53 | $39.80 | $39.90 | 414,100 | — | 0.66% | $2.51B | — | — |
| 2025-12-15 | $40.05 | $40.43 | $39.67 | $40.28 | 410,600 | — | 0.65% | $2.53B | — | — |
| 2025-12-12 | $39.99 | $40.19 | $39.33 | $39.94 | 390,500 | — | 0.62% | $2.51B | — | — |
| 2025-12-11 | $39.14 | $39.94 | $39.00 | $39.84 | 316,800 | — | 0.50% | $2.51B | — | — |
| 2025-12-10 | $38.93 | $39.25 | $38.69 | $38.97 | 341,900 | — | 0.54% | $2.45B | — | — |
| 2025-12-09 | $38.74 | $39.21 | $38.59 | $38.97 | 279,500 | — | 0.44% | $2.45B | — | — |
| 2025-12-08 | $38.76 | $38.77 | $38.28 | $38.65 | 335,100 | — | 0.53% | $2.43B | — | — |
| 2025-12-05 | $38.53 | $38.92 | $38.31 | $38.64 | 342,500 | — | 0.54% | $2.43B | — | — |
| 2025-12-04 | $38.51 | $38.63 | $38.00 | $38.59 | 683,200 | — | 1.09% | $2.43B | — | — |
| 2025-12-03 | $38.90 | $39.20 | $38.52 | $38.57 | 332,800 | — | 0.53% | $2.43B | — | — |
| 2025-12-02 | $39.65 | $39.69 | $38.78 | $38.88 | 467,700 | — | 0.74% | $2.45B | — | — |
| 2025-12-01 | $39.51 | $39.98 | $39.08 | $39.54 | 384,400 | — | 0.61% | $2.49B | — | — |
| 2025-11-28 | $39.29 | $39.87 | $39.21 | $39.80 | 136,700 | — | 0.22% | $2.50B | — | — |
| 2025-11-26 | $38.68 | $39.37 | $38.59 | $39.34 | 220,000 | — | 0.35% | $2.47B | — | — |
| 2025-11-25 | $38.00 | $38.97 | $38.00 | $38.89 | 283,000 | — | 0.45% | $2.45B | — | — |
| 2025-11-24 | $38.80 | $38.80 | $37.92 | $38.05 | 345,500 | — | 0.55% | $2.39B | — | — |
| 2025-11-21 | $38.36 | $39.08 | $38.14 | $38.86 | 290,600 | — | 0.46% | $2.44B | — | — |
| 2025-11-20 | $38.58 | $38.62 | $38.18 | $38.43 | 240,300 | — | 0.38% | $2.42B | — | — |
| 2025-11-19 | $38.10 | $38.46 | $37.88 | $38.16 | 262,700 | — | 0.42% | $2.40B | — | — |
| 2025-11-18 | $38.04 | $38.38 | $37.76 | $38.05 | 296,300 | — | 0.47% | $2.39B | — | — |
| 2025-11-17 | $38.64 | $38.64 | $37.76 | $38.04 | 324,700 | — | 0.52% | $2.39B | — | — |
| 2025-11-14 | $38.37 | $38.76 | $37.93 | $38.68 | 321,300 | — | 0.51% | $2.43B | — | — |
| 2025-11-13 | $38.75 | $39.14 | $38.39 | $38.55 | 339,400 | — | 0.54% | $2.42B | — | — |
| 2025-11-12 | $39.42 | $39.47 | $38.93 | $39.01 | 162,400 | — | 0.26% | $2.45B | — | — |
| 2025-11-11 | $39.10 | $39.64 | $38.85 | $39.51 | 266,300 | — | 0.42% | $2.49B | — | — |
| 2025-11-10 | $38.77 | $39.01 | $38.29 | $38.92 | 243,600 | — | 0.39% | $2.45B | — | — |
| 2025-11-07 | $38.87 | $39.34 | $38.49 | $38.71 | 335,400 | — | 0.53% | $2.43B | — | — |
| 2025-11-06 | $40.16 | $40.39 | $38.76 | $38.87 | 325,200 | — | 0.52% | $2.45B | — | — |
| 2025-11-05 | $41.58 | $41.63 | $39.81 | $40.15 | 406,100 | — | 0.65% | $2.53B | — | — |
| 2025-11-04 | $40.77 | $41.12 | $40.51 | $40.88 | 442,900 | — | 0.70% | $2.57B | — | — |
| 2025-11-03 | $40.50 | $41.41 | $40.22 | $41.13 | 393,700 | — | 0.63% | $2.59B | — | — |
| 2025-10-31 | $39.97 | $40.76 | $39.55 | $40.72 | 418,600 | — | 0.67% | $2.56B | — | — |
| 2025-10-30 | $39.97 | $40.42 | $39.28 | $39.97 | 379,300 | — | 0.60% | $2.51B | — | — |
| 2025-10-29 | $38.73 | $40.21 | $38.52 | $40.00 | 518,700 | — | 0.82% | $2.52B | — | — |
| 2025-10-28 | $39.33 | $39.43 | $38.46 | $39.03 | 594,200 | — | 0.94% | $2.46B | — | — |
| 2025-10-27 | $39.41 | $39.49 | $38.64 | $39.42 | 294,200 | — | 0.47% | $2.48B | — | — |
| 2025-10-24 | $39.70 | $39.70 | $39.20 | $39.41 | 216,200 | — | 0.34% | $2.48B | — | — |
| 2025-10-23 | $39.44 | $39.59 | $39.05 | $39.59 | 244,200 | — | 0.39% | $2.49B | — | — |
| 2025-10-22 | $39.92 | $39.99 | $39.26 | $39.41 | 276,500 | — | 0.44% | $2.48B | — | — |
| 2025-10-21 | $39.14 | $39.94 | $39.03 | $39.81 | 370,300 | — | 0.59% | $2.50B | — | — |
| 2025-10-20 | $39.46 | $39.46 | $38.92 | $39.14 | 223,300 | — | 0.35% | $2.46B | — | — |
| 2025-10-17 | $39.11 | $39.49 | $38.84 | $39.17 | 247,500 | — | 0.39% | $2.46B | — | — |
| 2025-10-16 | $40.11 | $40.25 | $39.02 | $39.11 | 234,600 | — | 0.37% | $2.46B | — | — |
| 2025-10-15 | $40.34 | $40.69 | $39.88 | $40.04 | 249,200 | — | 0.40% | $2.52B | — | — |
| 2025-10-14 | $40.06 | $40.67 | $40.05 | $40.22 | 148,200 | — | 0.24% | $2.53B | — | — |
| 2025-10-13 | $40.34 | $40.49 | $39.92 | $40.27 | 189,300 | — | 0.30% | $2.53B | — | — |
| 2025-10-10 | $40.61 | $40.78 | $40.13 | $40.19 | 184,200 | — | 0.29% | $2.53B | — | — |
| 2025-10-09 | $40.52 | $40.67 | $40.14 | $40.61 | 214,400 | — | 0.34% | $2.55B | — | — |
| 2025-10-08 | $40.83 | $41.00 | $40.26 | $40.54 | 258,000 | — | 0.41% | $2.55B | — | — |
| 2025-10-07 | $40.99 | $41.07 | $40.58 | $40.79 | 272,200 | — | 0.43% | $2.57B | — | — |
| 2025-10-06 | $41.03 | $41.26 | $40.58 | $41.08 | 289,400 | — | 0.46% | $2.58B | — | — |
| 2025-10-03 | $40.99 | $41.32 | $40.73 | $41.05 | 251,300 | — | 0.40% | $2.58B | — | — |
| 2025-10-02 | $40.80 | $41.33 | $40.40 | $41.02 | 327,800 | — | 0.52% | $2.58B | — | — |
| 2025-10-01 | $41.00 | $41.60 | $40.81 | $41.00 | 330,600 | — | 0.53% | $2.58B | — | — |
| 2025-09-30 | $41.15 | $41.79 | $41.15 | $41.59 | 370,800 | — | 0.59% | $2.62B | — | — |
| 2025-09-29 | $41.01 | $41.51 | $40.67 | $41.38 | 286,100 | — | 0.46% | $2.60B | — | — |
| 2025-09-26 | $40.93 | $41.24 | $40.85 | $41.01 | 277,200 | — | 0.44% | $2.57B | — | — |
| 2025-09-25 | $41.07 | $41.35 | $40.87 | $41.06 | 261,900 | — | 0.42% | $2.58B | — | — |
| 2025-09-24 | $41.20 | $41.53 | $41.09 | $41.12 | 185,100 | — | 0.29% | $2.58B | — | — |
| 2025-09-23 | $41.30 | $41.53 | $41.08 | $41.33 | 220,400 | — | 0.35% | $2.59B | — | — |
| 2025-09-22 | $41.02 | $41.52 | $40.87 | $41.36 | 253,300 | — | 0.40% | $2.60B | — | — |
| 2025-09-19 | $41.75 | $41.75 | $41.05 | $41.22 | 929,600 | — | 1.48% | $2.59B | — | — |
| 2025-09-18 | $41.73 | $41.90 | $41.43 | $41.73 | 178,600 | — | 0.28% | $2.62B | — | — |
| 2025-09-17 | $41.56 | $42.08 | $41.47 | $41.63 | 154,100 | — | 0.25% | $2.61B | — | — |
| 2025-09-16 | $41.58 | $41.61 | $41.25 | $41.52 | 189,700 | — | 0.30% | $2.61B | — | — |
| 2025-09-15 | $42.04 | $42.28 | $41.40 | $41.57 | 238,200 | — | 0.38% | $2.61B | — | — |
| 2025-09-12 | $42.21 | $42.47 | $41.88 | $42.05 | 224,900 | — | 0.36% | $2.64B | — | — |
| 2025-09-11 | $41.69 | $42.56 | $41.64 | $42.40 | 289,400 | — | 0.46% | $2.66B | — | — |
| 2025-09-10 | $41.89 | $42.03 | $41.57 | $41.80 | 338,400 | — | 0.54% | $2.62B | — | — |
| 2025-09-09 | $42.37 | $42.52 | $41.84 | $42.01 | 424,400 | — | 0.68% | $2.64B | — | — |
| 2025-09-08 | $42.29 | $42.50 | $42.13 | $42.37 | 953,800 | — | 1.52% | $2.66B | — | — |
| 2025-09-05 | $43.01 | $43.20 | $42.25 | $42.36 | 373,400 | — | 0.60% | $2.66B | — | — |
| 2025-09-04 | $43.21 | $43.32 | $42.68 | $42.96 | 325,300 | — | 0.52% | $2.70B | — | — |
| 2025-09-03 | $43.46 | $43.66 | $43.06 | $43.25 | 699,500 | — | 1.11% | $2.71B | — | — |
| 2025-09-02 | $44.66 | $44.75 | $43.62 | $43.66 | 247,200 | — | 0.39% | $2.74B | — | — |
| 2025-08-29 | $45.15 | $45.19 | $44.64 | $44.98 | 287,400 | — | 0.46% | $2.82B | — | — |
| 2025-08-28 | $45.15 | $45.30 | $44.53 | $44.94 | 251,400 | — | 0.40% | $2.82B | — | — |
| 2025-08-27 | $44.83 | $45.22 | $44.52 | $44.85 | 206,900 | — | 0.33% | $2.81B | — | — |
| 2025-08-26 | $44.53 | $44.94 | $44.53 | $44.69 | 177,300 | — | 0.28% | $2.80B | — | — |
| 2025-08-25 | $44.83 | $45.19 | $44.53 | $44.53 | 153,100 | — | 0.24% | $2.79B | — | — |
| 2025-08-22 | $44.18 | $45.15 | $44.12 | $44.99 | 252,700 | — | 0.40% | $2.82B | — | — |
| 2025-08-21 | $43.22 | $43.87 | $43.15 | $43.81 | 235,100 | — | 0.37% | $2.75B | — | — |
| 2025-08-20 | $44.00 | $44.27 | $43.19 | $43.33 | 143,600 | — | 0.23% | $2.72B | — | — |
| 2025-08-19 | $43.76 | $44.34 | $43.67 | $43.88 | 154,900 | — | 0.25% | $2.75B | — | — |
| 2025-08-18 | $44.07 | $44.35 | $43.58 | $43.77 | 220,700 | — | 0.35% | $2.75B | — | — |
| 2025-08-15 | $44.02 | $44.03 | $43.66 | $43.93 | 256,600 | — | 0.41% | $2.76B | — | — |
| 2025-08-14 | $44.49 | $44.85 | $43.83 | $43.87 | 311,700 | — | 0.50% | $2.75B | — | — |
| 2025-08-13 | $44.48 | $44.86 | $44.23 | $44.58 | 377,800 | — | 0.60% | $2.80B | — | — |
| 2025-08-12 | $44.44 | $44.54 | $43.97 | $44.41 | 263,400 | — | 0.42% | $2.79B | — | — |
| 2025-08-11 | $43.73 | $44.67 | $43.73 | $44.14 | 218,000 | — | 0.35% | $2.77B | — | — |
| 2025-08-08 | $44.65 | $44.71 | $43.33 | $43.76 | 302,800 | — | 0.48% | $2.75B | — | — |
| 2025-08-07 | $45.91 | $45.91 | $43.93 | $44.72 | 237,900 | — | 0.38% | $2.81B | — | — |
| 2025-08-06 | $44.95 | $45.17 | $44.49 | $44.89 | 297,100 | — | 0.47% | $2.82B | — | — |
| 2025-08-05 | $44.77 | $45.18 | $44.42 | $45.00 | 317,900 | — | 0.51% | $2.82B | — | — |
| 2025-08-04 | $44.52 | $45.19 | $44.49 | $44.87 | 245,600 | — | 0.39% | $2.82B | — | — |
| 2025-08-01 | $44.56 | $44.69 | $43.58 | $44.54 | 384,700 | — | 0.61% | $2.80B | — | — |
| 2025-07-31 | $44.58 | $44.78 | $44.26 | $44.56 | 238,800 | — | 0.38% | $2.80B | — | — |
| 2025-07-30 | $45.08 | $45.62 | $44.78 | $44.85 | 328,400 | — | 0.52% | $2.81B | — | — |
| 2025-07-29 | $45.45 | $45.50 | $44.75 | $45.06 | 194,300 | — | 0.31% | $2.83B | — | — |
| 2025-07-28 | $45.43 | $45.44 | $44.90 | $45.29 | 187,000 | — | 0.30% | $2.84B | — | — |
| 2025-07-25 | $46.07 | $46.21 | $45.48 | $45.54 | 198,900 | — | 0.32% | $2.86B | — | — |
| 2025-07-24 | $46.48 | $46.83 | $45.80 | $45.88 | 259,300 | — | 0.41% | $2.88B | — | — |
| 2025-07-23 | $46.61 | $46.80 | $46.05 | $46.75 | 236,600 | — | 0.38% | $2.93B | — | — |
| 2025-07-22 | $46.34 | $47.06 | $46.32 | $46.62 | 242,700 | — | 0.39% | $2.93B | — | — |
| 2025-07-21 | $46.53 | $46.78 | $46.25 | $46.36 | 208,700 | — | 0.33% | $2.91B | — | — |
| 2025-07-18 | $46.70 | $46.83 | $46.27 | $46.60 | 277,000 | — | 0.44% | $2.92B | — | — |
| 2025-07-17 | $46.24 | $46.72 | $46.05 | $46.51 | 275,300 | — | 0.44% | $2.92B | — | — |
| 2025-07-16 | $45.84 | $46.42 | $45.72 | $46.23 | 308,700 | — | 0.49% | $2.90B | — | — |
| 2025-07-15 | $46.67 | $46.84 | $45.76 | $45.78 | 243,800 | — | 0.39% | $2.87B | — | — |
| 2025-07-14 | $46.45 | $47.16 | $46.45 | $46.80 | 289,500 | — | 0.46% | $2.94B | — | — |
| 2025-07-11 | $46.26 | $47.18 | $46.24 | $46.60 | 335,600 | — | 0.53% | $2.92B | — | — |
| 2025-07-10 | $45.61 | $46.47 | $45.50 | $46.37 | 299,400 | — | 0.48% | $2.91B | — | — |
| 2025-07-09 | $45.88 | $46.15 | $45.62 | $45.83 | 228,900 | — | 0.36% | $2.88B | — | — |
| 2025-07-08 | $46.21 | $46.40 | $45.65 | $45.80 | 257,300 | — | 0.41% | $2.87B | — | — |
| 2025-07-07 | $46.70 | $46.75 | $46.04 | $46.24 | 205,300 | — | 0.33% | $2.90B | — | — |
| 2025-07-03 | $46.55 | $46.93 | $46.00 | $46.65 | 103,300 | — | 0.16% | $2.93B | — | — |
| 2025-07-02 | $46.32 | $46.42 | $45.99 | $46.37 | 272,200 | — | 0.43% | $2.91B | — | — |
| 2025-07-01 | $46.51 | $46.80 | $45.25 | $46.17 | 324,600 | — | 0.52% | $2.90B | — | — |
| 2025-06-30 | $46.81 | $47.03 | $46.47 | $46.77 | 337,300 | — | 0.54% | $2.94B | — | — |
| 2025-06-27 | $46.60 | $46.98 | $46.43 | $46.78 | 831,500 | — | — | — | — | — |
| 2025-06-26 | $46.19 | $46.62 | $45.94 | $46.56 | 268,600 | — | — | — | — | — |
| 2025-06-25 | $46.89 | $46.89 | $45.78 | $46.05 | 288,000 | — | — | — | — | — |
| 2025-06-24 | $46.58 | $46.81 | $45.74 | $46.80 | 529,500 | — | — | — | — | — |
| 2025-06-23 | $46.16 | $46.85 | $45.58 | $46.50 | 611,200 | — | — | — | — | — |
| 2025-06-20 | $43.95 | $46.93 | $43.93 | $45.99 | 1,284,600 | — | — | — | — | — |
| 2025-06-18 | $42.85 | $44.10 | $42.83 | $43.68 | 403,200 | — | — | — | — | — |
| 2025-06-17 | $42.74 | $43.04 | $42.60 | $42.84 | 257,600 | — | — | — | — | — |
| 2025-06-16 | $42.71 | $43.06 | $42.60 | $42.99 | 237,400 | — | — | — | — | — |
| 2025-06-13 | $42.77 | $42.94 | $42.40 | $42.51 | 244,600 | — | — | — | — | — |
| 2025-06-12 | $43.47 | $43.63 | $43.10 | $43.16 | 237,100 | — | — | — | — | — |
| 2025-06-11 | $42.94 | $43.72 | $42.61 | $43.70 | 481,500 | — | — | — | — | — |
| 2025-06-10 | $41.50 | $42.81 | $41.49 | $42.79 | 651,100 | — | — | — | — | — |
| 2025-06-09 | $40.84 | $41.42 | $40.64 | $41.39 | 237,400 | — | — | — | — | — |
| 2025-06-06 | $40.39 | $40.88 | $40.39 | $40.87 | 144,400 | — | — | — | — | — |
| 2025-06-05 | $40.33 | $40.55 | $40.03 | $40.26 | 194,100 | — | — | — | — | — |
| 2025-06-04 | $40.47 | $40.61 | $40.31 | $40.38 | 155,000 | — | — | — | — | — |
| 2025-06-03 | $40.75 | $40.85 | $40.29 | $40.39 | 243,100 | — | — | — | — | — |
| 2025-06-02 | $40.49 | $40.88 | $40.14 | $40.86 | 218,300 | — | — | — | — | — |
| 2025-05-30 | $40.49 | $40.79 | $40.31 | $40.61 | 188,800 | — | — | — | — | — |
| 2025-05-29 | $40.56 | $40.69 | $40.38 | $40.59 | 197,700 | — | — | — | — | — |
| 2025-05-28 | $40.80 | $40.83 | $40.34 | $40.50 | 196,600 | — | — | — | — | — |
| 2025-05-27 | $40.75 | $40.90 | $40.42 | $40.79 | 204,100 | — | — | — | — | — |
| 2025-05-23 | $40.40 | $40.69 | $40.33 | $40.38 | 186,400 | — | — | — | — | — |
| 2025-05-22 | $40.67 | $40.96 | $40.64 | $40.78 | 321,400 | — | — | — | — | — |
| 2025-05-21 | $41.02 | $41.31 | $40.69 | $40.76 | 209,400 | — | — | — | — | — |
| 2025-05-20 | $41.14 | $41.42 | $41.03 | $41.31 | 256,700 | — | — | — | — | — |
| 2025-05-19 | $41.03 | $41.42 | $40.92 | $41.25 | 185,400 | — | — | — | — | — |
| 2025-05-16 | $41.30 | $41.68 | $40.81 | $41.32 | 248,500 | — | — | — | — | — |
| 2025-05-15 | $41.23 | $41.49 | $40.71 | $41.43 | 273,200 | — | — | — | — | — |
| 2025-05-14 | $41.22 | $41.53 | $41.06 | $41.08 | 276,000 | — | — | — | — | — |
| 2025-05-13 | $41.32 | $41.56 | $40.97 | $41.38 | 299,700 | — | — | — | — | — |
| 2025-05-12 | $41.25 | $41.62 | $40.21 | $40.96 | 442,700 | — | — | — | — | — |
| 2025-05-09 | $40.25 | $40.79 | $40.08 | $40.50 | 301,400 | — | — | — | — | — |
| 2025-05-08 | $40.43 | $40.73 | $40.00 | $40.51 | 208,100 | — | — | — | — | — |
| 2025-05-07 | $40.15 | $40.73 | $39.29 | $40.38 | 323,300 | — | — | — | — | — |
| 2025-05-06 | $39.67 | $40.18 | $39.47 | $40.01 | 267,300 | — | — | — | — | — |
| 2025-05-05 | $39.96 | $40.20 | $39.69 | $39.94 | 228,800 | — | — | — | — | — |
| 2025-05-02 | $39.84 | $40.45 | $39.75 | $40.28 | 319,500 | — | — | — | — | — |
| 2025-05-01 | $39.91 | $40.17 | $39.42 | $39.81 | 235,800 | — | — | — | — | — |
| 2025-04-30 | $39.80 | $40.00 | $39.20 | $39.86 | 243,200 | — | — | — | — | — |
| 2025-04-29 | $39.40 | $40.10 | $39.40 | $39.96 | 320,900 | — | — | — | — | — |
| 2025-04-28 | $39.03 | $39.67 | $39.03 | $39.53 | 248,000 | — | — | — | — | — |
| 2025-04-25 | $39.03 | $39.37 | $38.65 | $39.25 | 149,400 | — | — | — | — | — |
| 2025-04-24 | $39.03 | $39.71 | $38.70 | $39.30 | 225,200 | — | — | — | — | — |
| 2025-04-23 | $39.21 | $39.48 | $38.69 | $38.91 | 236,400 | — | — | — | — | — |
| 2025-04-22 | $38.73 | $39.02 | $38.26 | $38.69 | 239,000 | — | — | — | — | — |
| 2025-04-21 | $38.42 | $38.92 | $37.72 | $38.21 | 220,500 | — | — | — | — | — |
| 2025-04-17 | $37.83 | $38.70 | $37.83 | $38.69 | 419,800 | — | — | — | — | — |
| 2025-04-16 | $38.09 | $38.30 | $37.55 | $37.85 | 184,400 | — | — | — | — | — |
| 2025-04-15 | $37.83 | $38.44 | $37.83 | $38.09 | 193,800 | — | — | — | — | — |
| 2025-04-14 | $38.27 | $38.50 | $37.77 | $37.84 | 225,600 | — | — | — | — | — |
| 2025-04-11 | $37.89 | $38.48 | $37.32 | $37.93 | 325,600 | — | — | — | — | — |
| 2025-04-10 | $37.29 | $38.11 | $36.79 | $37.78 | 438,700 | — | — | — | — | — |
| 2025-04-09 | $35.86 | $38.49 | $35.56 | $38.08 | 704,500 | — | — | — | — | — |
| 2025-04-08 | $37.32 | $37.67 | $35.85 | $36.12 | 443,200 | — | — | — | — | — |
| 2025-04-07 | $36.61 | $38.07 | $35.46 | $36.53 | 555,600 | — | — | — | — | — |
| 2025-04-04 | $38.39 | $38.99 | $36.74 | $37.25 | 469,600 | — | — | — | — | — |
| 2025-04-03 | $39.52 | $39.79 | $39.00 | $39.29 | 294,600 | — | — | — | — | — |
| 2025-04-02 | $39.83 | $40.42 | $39.65 | $40.32 | 219,200 | — | — | — | — | — |
| 2025-04-01 | $39.78 | $40.04 | $39.40 | $39.83 | 218,100 | — | — | — | — | — |
| 2025-03-31 | $39.73 | $40.19 | $39.60 | $40.01 | 289,600 | — | — | — | — | — |
| 2025-03-28 | $40.77 | $41.00 | $39.76 | $40.05 | 314,100 | — | — | — | — | — |
| 2025-03-27 | $40.30 | $40.92 | $40.24 | $40.71 | 315,400 | — | — | — | — | — |
| 2025-03-26 | $39.75 | $40.84 | $39.63 | $40.12 | 370,200 | — | — | — | — | — |
| 2025-03-25 | $39.45 | $39.76 | $39.27 | $39.69 | 215,400 | — | — | — | — | — |
| 2025-03-24 | $39.50 | $39.89 | $38.92 | $39.58 | 385,800 | — | — | — | — | — |
| 2025-03-21 | $39.71 | $40.15 | $39.36 | $39.38 | 289,000 | — | — | — | — | — |
| 2025-03-20 | $39.59 | $40.24 | $39.47 | $39.85 | 217,300 | — | — | — | — | — |
| 2025-03-19 | $39.15 | $40.10 | $39.15 | $39.95 | 231,600 | — | — | — | — | — |
| 2025-03-18 | $38.84 | $39.35 | $38.72 | $39.27 | 176,700 | — | — | — | — | — |
| 2025-03-17 | $38.34 | $39.06 | $38.34 | $38.98 | 197,500 | — | — | — | — | — |
| 2025-03-14 | $38.78 | $38.94 | $38.35 | $38.48 | 183,800 | — | — | — | — | — |
| 2025-03-13 | $38.69 | $39.16 | $38.52 | $38.54 | 476,800 | — | — | — | — | — |
| 2025-03-12 | $39.17 | $39.23 | $38.41 | $38.57 | 356,300 | — | — | — | — | — |
| 2025-03-11 | $39.60 | $39.74 | $38.90 | $39.15 | 286,600 | — | — | — | — | — |
| 2025-03-10 | $39.81 | $40.11 | $38.88 | $39.48 | 306,600 | — | — | — | — | — |
| 2025-03-07 | $39.96 | $40.36 | $39.73 | $39.94 | 281,900 | — | — | — | — | — |
| 2025-03-06 | $39.76 | $40.18 | $39.24 | $39.87 | 299,300 | — | — | — | — | — |
| 2025-03-05 | $39.71 | $40.44 | $39.54 | $40.16 | 383,100 | — | — | — | — | — |
| 2025-03-04 | $40.04 | $40.29 | $39.63 | $39.81 | 367,500 | — | — | — | — | — |
| 2025-03-03 | $40.29 | $41.25 | $39.97 | $40.12 | 308,400 | — | — | — | — | — |
| 2025-02-28 | $39.61 | $40.41 | $39.25 | $40.37 | 340,800 | — | — | — | — | — |
| 2025-02-27 | $39.13 | $39.67 | $38.62 | $39.47 | 244,100 | — | — | — | — | — |
| 2025-02-26 | $40.18 | $40.29 | $38.79 | $39.31 | 327,000 | — | — | — | — | — |
| 2025-02-25 | $39.76 | $39.76 | $38.88 | $39.02 | 291,800 | — | — | — | — | — |
| 2025-02-24 | $39.85 | $39.85 | $39.28 | $39.57 | 235,500 | — | — | — | — | — |
| 2025-02-21 | $40.55 | $40.55 | $39.55 | $39.60 | 265,600 | — | — | — | — | — |
| 2025-02-20 | $40.17 | $40.45 | $39.92 | $40.31 | 268,500 | — | — | — | — | — |
| 2025-02-19 | $39.84 | $40.25 | $39.38 | $40.23 | 171,000 | — | — | — | — | — |
| 2025-02-18 | $39.95 | $40.14 | $39.59 | $40.07 | 244,600 | — | — | — | — | — |
| 2025-02-14 | $39.81 | $40.49 | $39.61 | $39.96 | 211,200 | — | — | — | — | — |
| 2025-02-13 | $39.64 | $40.33 | $39.60 | $40.23 | 220,300 | — | — | — | — | — |
| 2025-02-12 | $39.22 | $39.79 | $39.20 | $39.59 | 240,300 | — | — | — | — | — |
| 2025-02-11 | $39.53 | $40.08 | $39.53 | $39.62 | 321,600 | — | — | — | — | — |
| 2025-02-10 | $39.75 | $40.58 | $39.49 | $39.94 | 336,200 | — | — | — | — | — |
| 2025-02-07 | $39.79 | $39.87 | $39.19 | $39.64 | 346,800 | — | — | — | — | — |
| 2025-02-06 | $40.35 | $40.51 | $39.81 | $39.93 | 327,300 | — | — | — | — | — |
| 2025-02-05 | $40.72 | $40.84 | $39.67 | $40.26 | 387,700 | — | — | — | — | — |
| 2025-02-04 | $40.04 | $40.65 | $39.85 | $40.61 | 546,700 | — | — | — | — | — |
| 2025-02-03 | $38.23 | $39.98 | $38.05 | $39.91 | 473,400 | — | — | — | — | — |
| 2025-01-31 | $38.81 | $39.06 | $38.46 | $38.75 | 430,900 | — | — | — | — | — |
| 2025-01-30 | $38.26 | $38.95 | $38.26 | $38.70 | 485,300 | — | — | — | — | — |
| 2025-01-29 | $38.11 | $38.48 | $37.79 | $38.00 | 313,100 | — | — | — | — | — |
| 2025-01-28 | $37.97 | $38.67 | $37.97 | $38.32 | 324,600 | — | — | — | — | — |
| 2025-01-27 | $38.06 | $38.61 | $38.00 | $38.15 | 417,700 | — | — | — | — | — |
| 2025-01-24 | $37.95 | $38.30 | $37.90 | $37.91 | 193,400 | — | — | — | — | — |
| 2025-01-23 | $37.63 | $38.12 | $37.57 | $38.12 | 294,100 | — | — | — | — | — |
| 2025-01-22 | $37.83 | $38.00 | $37.74 | $37.87 | 200,500 | — | — | — | — | — |
| 2025-01-21 | $37.94 | $38.24 | $37.78 | $38.07 | 272,500 | — | — | — | — | — |
| 2025-01-17 | $37.75 | $37.86 | $37.35 | $37.58 | 183,500 | — | — | — | — | — |
| 2025-01-16 | $37.26 | $37.73 | $37.23 | $37.36 | 309,900 | — | — | — | — | — |
| 2025-01-15 | $36.90 | $37.19 | $36.32 | $37.10 | 192,200 | — | — | — | — | — |
| 2025-01-14 | $36.56 | $36.87 | $36.29 | $36.29 | 244,700 | — | — | — | — | — |
| 2025-01-13 | $35.81 | $36.64 | $35.81 | $36.55 | 265,000 | — | — | — | — | — |
| 2025-01-10 | $36.16 | $36.26 | $35.83 | $36.10 | 258,700 | — | — | — | — | — |
| 2025-01-08 | $36.78 | $36.85 | $36.18 | $36.62 | 229,000 | — | — | — | — | — |
| 2025-01-07 | $37.30 | $37.63 | $36.96 | $37.03 | 244,100 | — | — | — | — | — |
| 2025-01-06 | $37.80 | $37.83 | $37.35 | $37.35 | 201,200 | — | — | — | — | — |
| 2025-01-03 | $37.84 | $38.17 | $37.28 | $37.71 | 252,900 | — | — | — | — | — |
| 2025-01-02 | $38.40 | $38.82 | $37.45 | $37.69 | 368,800 | — | — | — | — | — |
| 2024-12-31 | $38.10 | $38.54 | $37.88 | $38.26 | 374,700 | — | — | — | — | — |
| 2024-12-30 | $37.75 | $37.88 | $37.27 | $37.82 | 139,800 | — | — | — | — | — |
| 2024-12-27 | $38.00 | $38.03 | $37.42 | $37.73 | 206,500 | — | — | — | — | — |
| 2024-12-26 | $38.02 | $38.30 | $37.90 | $38.03 | 109,000 | — | — | — | — | — |
| 2024-12-24 | $38.35 | $38.41 | $38.03 | $38.21 | 76,700 | — | — | — | — | — |
| 2024-12-23 | $38.38 | $38.41 | $37.65 | $38.27 | 209,600 | — | — | — | — | — |
| 2024-12-20 | $37.97 | $38.93 | $37.94 | $38.20 | 500,100 | — | — | — | — | — |
| 2024-12-19 | $38.79 | $39.01 | $38.17 | $38.17 | 188,000 | — | — | — | — | — |
| 2024-12-18 | $39.76 | $39.99 | $38.37 | $38.62 | 280,200 | — | — | — | — | — |
| 2024-12-17 | $39.48 | $39.95 | $39.48 | $39.82 | 160,700 | — | — | — | — | — |
| 2024-12-16 | $39.30 | $40.29 | $39.21 | $39.75 | 236,300 | — | — | — | — | — |
| 2024-12-13 | $40.01 | $40.07 | $39.34 | $39.39 | 196,700 | — | — | — | — | — |
| 2024-12-12 | $40.33 | $40.44 | $39.76 | $40.25 | 296,600 | — | — | — | — | — |
| 2024-12-11 | $40.01 | $40.46 | $39.66 | $40.25 | 186,300 | — | — | — | — | — |
| 2024-12-10 | $40.11 | $40.42 | $39.69 | $39.78 | 207,000 | — | — | — | — | — |
| 2024-12-09 | $40.83 | $40.90 | $39.92 | $40.17 | 288,300 | — | — | — | — | — |
| 2024-12-06 | $40.62 | $41.06 | $40.52 | $40.96 | 170,800 | — | — | — | — | — |
| 2024-12-05 | $39.99 | $40.79 | $39.77 | $40.52 | 262,900 | — | — | — | — | — |
| 2024-12-04 | $40.29 | $40.58 | $39.95 | $40.00 | 347,100 | — | — | — | — | — |
| 2024-12-03 | $40.41 | $40.56 | $39.93 | $40.38 | 462,800 | — | — | — | — | — |
| 2024-12-02 | $40.29 | $40.84 | $39.88 | $40.54 | 242,800 | — | — | — | — | — |
| 2024-11-29 | $40.44 | $40.48 | $40.10 | $40.35 | 120,500 | — | — | — | — | — |
| 2024-11-27 | $40.19 | $40.42 | $39.88 | $40.14 | 166,300 | — | — | — | — | — |
| 2024-11-26 | $40.08 | $40.74 | $39.83 | $40.08 | 241,000 | — | — | — | — | — |
| 2024-11-25 | $40.25 | $40.86 | $40.18 | $40.25 | 373,800 | — | — | — | — | — |
| 2024-11-22 | $39.64 | $40.45 | $39.64 | $40.19 | 363,400 | — | — | — | — | — |
| 2024-11-21 | $39.61 | $39.89 | $39.24 | $39.61 | 419,400 | — | — | — | — | — |
| 2024-11-20 | $40.05 | $40.38 | $39.22 | $39.30 | 348,300 | — | — | — | — | — |
| 2024-11-19 | $39.92 | $40.44 | $39.69 | $40.33 | 252,700 | — | — | — | — | — |
| 2024-11-18 | $40.19 | $40.31 | $39.71 | $40.09 | 330,500 | — | — | — | — | — |
| 2024-11-15 | $41.08 | $41.19 | $39.82 | $40.07 | 279,000 | — | — | — | — | — |
| 2024-11-14 | $40.35 | $41.02 | $40.31 | $40.98 | 424,300 | — | — | — | — | — |
| 2024-11-13 | $40.85 | $40.92 | $40.24 | $40.31 | 203,300 | — | — | — | — | — |
| 2024-11-12 | $41.13 | $41.65 | $40.44 | $40.60 | 269,500 | — | — | — | — | — |
| 2024-11-11 | $40.93 | $42.51 | $40.76 | $41.37 | 390,400 | — | — | — | — | — |
| 2024-11-08 | $40.74 | $41.08 | $40.34 | $40.64 | 359,800 | — | — | — | — | — |
| 2024-11-07 | $41.50 | $41.67 | $40.48 | $40.71 | 337,200 | — | — | — | — | — |
| 2024-11-06 | $41.77 | $44.23 | $41.38 | $41.69 | 722,900 | — | — | — | — | — |
| 2024-11-05 | $40.64 | $41.11 | $40.52 | $40.76 | 274,000 | — | — | — | — | — |
| 2024-11-04 | $40.22 | $40.68 | $40.01 | $40.64 | 221,700 | — | — | — | — | — |
| 2024-11-01 | $39.86 | $40.49 | $39.73 | $40.21 | 321,200 | — | — | — | — | — |
| 2024-10-31 | $39.89 | $40.11 | $39.50 | $39.51 | 266,500 | — | — | — | — | — |
| 2024-10-30 | $39.53 | $40.31 | $39.53 | $40.06 | 305,900 | — | — | — | — | — |
| 2024-10-29 | $40.00 | $40.11 | $39.50 | $39.64 | 406,300 | — | — | — | — | — |
| 2024-10-28 | $40.40 | $40.63 | $40.02 | $40.20 | 182,600 | — | — | — | — | — |
| 2024-10-25 | $40.57 | $40.63 | $39.99 | $40.05 | 164,200 | — | — | — | — | — |
| 2024-10-24 | $40.78 | $40.92 | $40.19 | $40.39 | 182,900 | — | — | — | — | — |
| 2024-10-23 | $40.30 | $40.99 | $40.22 | $40.80 | 276,500 | — | — | — | — | — |
| 2024-10-22 | $40.02 | $40.34 | $39.50 | $40.33 | 216,300 | — | — | — | — | — |
| 2024-10-21 | $40.06 | $40.47 | $39.79 | $40.07 | 357,500 | — | — | — | — | — |
| 2024-10-18 | $40.97 | $41.15 | $39.57 | $40.02 | 474,000 | — | — | — | — | — |
| 2024-10-17 | $40.78 | $41.13 | $40.65 | $41.07 | 184,800 | — | — | — | — | — |
| 2024-10-16 | $40.52 | $40.75 | $40.26 | $40.66 | 212,100 | — | — | — | — | — |
| 2024-10-15 | $39.87 | $40.59 | $39.76 | $40.59 | 351,100 | — | — | — | — | — |
| 2024-10-14 | $39.35 | $39.90 | $39.25 | $39.81 | 203,600 | — | — | — | — | — |
| 2024-10-11 | $39.00 | $39.49 | $39.00 | $39.42 | 251,800 | — | — | — | — | — |
| 2024-10-10 | $39.19 | $39.73 | $39.06 | $39.10 | 268,800 | — | — | — | — | — |
| 2024-10-09 | $39.39 | $39.83 | $39.39 | $39.53 | 300,900 | — | — | — | — | — |
| 2024-10-08 | $39.23 | $39.63 | $39.15 | $39.49 | 314,000 | — | — | — | — | — |
| 2024-10-07 | $39.50 | $39.50 | $38.91 | $39.18 | 350,700 | — | — | — | — | — |
| 2024-10-04 | $39.85 | $39.85 | $39.34 | $39.49 | 260,800 | — | — | — | — | — |
| 2024-10-03 | $39.21 | $39.80 | $39.05 | $39.56 | 455,800 | — | — | — | — | — |
| 2024-10-02 | $39.49 | $39.63 | $39.17 | $39.42 | 500,900 | — | — | — | — | — |
| 2024-10-01 | $39.80 | $39.81 | $39.03 | $39.49 | 477,800 | — | — | — | — | — |
| 2024-09-30 | $40.14 | $40.40 | $39.65 | $39.80 | 593,100 | — | — | — | — | — |
| 2024-09-27 | $40.58 | $40.92 | $40.17 | $40.32 | 426,400 | — | — | — | — | — |
| 2024-09-26 | $40.48 | $40.54 | $40.16 | $40.26 | 390,200 | — | — | — | — | — |
| 2024-09-25 | $40.34 | $40.51 | $40.02 | $40.19 | 1,099,700 | — | — | — | — | — |
| 2024-09-24 | $40.91 | $41.00 | $40.33 | $40.40 | 171,000 | — | — | — | — | — |
| 2024-09-23 | $41.46 | $41.57 | $40.84 | $40.91 | 274,500 | — | — | — | — | — |
| 2024-09-20 | $41.71 | $41.71 | $40.87 | $41.25 | 612,500 | — | — | — | — | — |
| 2024-09-19 | $41.59 | $42.06 | $41.38 | $41.64 | 206,500 | — | — | — | — | — |
| 2024-09-18 | $41.00 | $41.72 | $40.87 | $41.06 | 229,600 | — | — | — | — | — |
| 2024-09-17 | $40.99 | $41.44 | $40.88 | $40.92 | 211,700 | — | — | — | — | — |
| 2024-09-16 | $40.95 | $41.23 | $40.54 | $40.85 | 254,300 | — | — | — | — | — |
| 2024-09-13 | $40.64 | $40.99 | $40.39 | $40.84 | 339,500 | — | — | — | — | — |
| 2024-09-12 | $40.73 | $40.84 | $40.08 | $40.15 | 284,500 | — | — | — | — | — |
| 2024-09-11 | $40.68 | $40.80 | $40.22 | $40.41 | 169,200 | — | — | — | — | — |
| 2024-09-10 | $40.68 | $41.01 | $40.51 | $41.00 | 247,000 | — | — | — | — | — |
| 2024-09-09 | $40.60 | $40.98 | $40.48 | $40.65 | 439,200 | — | — | — | — | — |
| 2024-09-06 | $41.25 | $41.25 | $40.45 | $40.54 | 318,000 | — | — | — | — | — |
| 2024-09-05 | $42.00 | $42.00 | $40.91 | $41.14 | 448,400 | — | — | — | — | — |
| 2024-09-04 | $41.70 | $42.20 | $41.65 | $41.85 | 403,300 | — | — | — | — | — |
| 2024-09-03 | $42.59 | $42.84 | $41.78 | $41.80 | 173,700 | — | — | — | — | — |
| 2024-08-30 | $43.68 | $43.69 | $42.61 | $42.88 | 306,400 | — | — | — | — | — |
| 2024-08-29 | $44.23 | $44.42 | $43.57 | $43.68 | 232,500 | — | — | — | — | — |
| 2024-08-28 | $43.06 | $44.20 | $43.06 | $43.97 | 247,000 | — | — | — | — | — |
| 2024-08-27 | $42.94 | $43.38 | $42.88 | $43.11 | 154,800 | — | — | — | — | — |
| 2024-08-26 | $43.94 | $43.98 | $42.90 | $42.96 | 177,000 | — | — | — | — | — |
| 2024-08-23 | $43.31 | $44.00 | $43.30 | $43.74 | 188,100 | — | — | — | — | — |
| 2024-08-22 | $43.35 | $43.62 | $43.10 | $43.29 | 133,100 | — | — | — | — | — |
| 2024-08-21 | $42.92 | $43.35 | $42.71 | $43.32 | 175,600 | — | — | — | — | — |
| 2024-08-20 | $43.01 | $43.01 | $42.55 | $42.66 | 97,600 | — | — | — | — | — |
| 2024-08-19 | $41.93 | $43.15 | $41.93 | $43.12 | 307,200 | — | — | — | — | — |
| 2024-08-16 | $42.23 | $42.49 | $41.84 | $41.90 | 106,500 | — | — | — | — | — |
| 2024-08-15 | $42.32 | $42.42 | $41.92 | $42.28 | 123,700 | — | — | — | — | — |
| 2024-08-14 | $41.69 | $41.87 | $41.53 | $41.68 | 155,500 | — | — | — | — | — |
| 2024-08-13 | $42.12 | $42.23 | $41.53 | $41.62 | 169,500 | — | — | — | — | — |
| 2024-08-12 | $41.97 | $42.20 | $41.51 | $41.78 | 200,500 | — | — | — | — | — |
| 2024-08-09 | $42.62 | $42.63 | $41.82 | $42.06 | 396,700 | — | — | — | — | — |
| 2024-08-08 | $42.75 | $42.80 | $41.27 | $42.67 | 220,100 | — | — | — | — | — |
| 2024-08-07 | $42.13 | $42.35 | $41.90 | $41.94 | 192,600 | — | — | — | — | — |
| 2024-08-06 | $41.13 | $41.93 | $40.71 | $41.72 | 182,100 | — | — | — | — | — |
| 2024-08-05 | $41.00 | $41.14 | $40.30 | $41.13 | 269,000 | — | — | — | — | — |
| 2024-08-02 | $41.79 | $42.51 | $41.79 | $42.21 | 168,800 | — | — | — | — | — |
| 2024-08-01 | $43.54 | $43.72 | $42.05 | $42.40 | 285,600 | — | — | — | — | — |
| 2024-07-31 | $43.75 | $44.15 | $43.26 | $43.43 | 299,900 | — | — | — | — | — |
| 2024-07-30 | $43.58 | $43.78 | $43.15 | $43.69 | 204,400 | — | — | — | — | — |
| 2024-07-29 | $42.99 | $43.45 | $42.45 | $43.32 | 215,800 | — | — | — | — | — |
| 2024-07-26 | $43.26 | $43.54 | $42.56 | $42.74 | 236,400 | — | — | — | — | — |
| 2024-07-25 | $42.79 | $43.59 | $42.57 | $42.69 | 224,100 | — | — | — | — | — |
| 2024-07-24 | $42.98 | $43.43 | $42.51 | $42.62 | 136,100 | — | — | — | — | — |
| 2024-07-23 | $42.84 | $43.45 | $42.64 | $43.31 | 214,600 | — | — | — | — | — |
| 2024-07-22 | $42.21 | $42.96 | $41.66 | $42.81 | 207,400 | — | — | — | — | — |
| 2024-07-19 | $43.16 | $43.22 | $42.30 | $42.33 | 221,800 | — | — | — | — | — |
| 2024-07-18 | $43.53 | $44.03 | $42.94 | $43.06 | 222,500 | — | — | — | — | — |
| 2024-07-17 | $43.04 | $43.78 | $42.91 | $43.56 | 217,500 | — | — | — | — | — |
| 2024-07-16 | $42.79 | $43.63 | $42.53 | $43.44 | 397,300 | — | — | — | — | — |
| 2024-07-15 | $42.05 | $42.67 | $41.73 | $42.39 | 382,500 | — | — | — | — | — |
| 2024-07-12 | $41.99 | $42.24 | $41.67 | $41.75 | 313,100 | — | — | — | — | — |
| 2024-07-11 | $41.25 | $41.83 | $40.99 | $41.60 | 294,000 | — | — | — | — | — |
| 2024-07-10 | $40.81 | $40.83 | $40.37 | $40.53 | 170,500 | — | — | — | — | — |
| 2024-07-09 | $40.88 | $41.44 | $40.54 | $40.58 | 207,800 | — | — | — | — | — |
| 2024-07-08 | $40.27 | $40.99 | $39.85 | $40.90 | 319,200 | — | — | — | — | — |
| 2024-07-05 | $39.60 | $40.22 | $39.60 | $40.14 | 116,800 | — | — | — | — | — |
| 2024-07-03 | $40.58 | $40.61 | $39.93 | $40.02 | 64,400 | — | — | — | — | — |
| 2024-07-02 | $38.98 | $40.45 | $38.98 | $40.44 | 207,900 | — | — | — | — | — |
| 2024-07-01 | $39.41 | $39.48 | $38.65 | $39.04 | 373,000 | — | — | — | — | — |
| 2024-06-28 | $39.06 | $39.79 | $38.57 | $39.44 | 1,625,000 | — | — | — | — | — |
| 2024-06-27 | $38.91 | $39.17 | $38.65 | $38.80 | 202,300 | — | — | — | — | — |
| 2024-06-26 | $38.31 | $38.71 | $38.13 | $38.61 | 190,400 | — | — | — | — | — |
| 2024-06-25 | $38.12 | $38.58 | $37.88 | $38.47 | 142,500 | — | — | — | — | — |
| 2024-06-24 | $38.42 | $39.00 | $38.00 | $38.12 | 145,200 | — | — | — | — | — |
| 2024-06-21 | $38.37 | $38.87 | $38.32 | $38.42 | 393,700 | — | — | — | — | — |
| 2024-06-20 | $38.41 | $38.92 | $38.29 | $38.45 | 198,600 | — | — | — | — | — |
| 2024-06-18 | $39.11 | $39.38 | $38.64 | $38.81 | 140,200 | — | — | — | — | — |
| 2024-06-17 | $39.32 | $39.90 | $39.18 | $39.28 | 101,400 | — | — | — | — | — |
| 2024-06-14 | $39.30 | $39.81 | $39.27 | $39.53 | 142,200 | — | — | — | — | — |
| 2024-06-13 | $39.91 | $40.15 | $39.13 | $39.75 | 186,000 | — | — | — | — | — |
| 2024-06-12 | $40.32 | $40.33 | $39.82 | $40.07 | 192,300 | — | — | — | — | — |
| 2024-06-11 | $39.79 | $40.10 | $39.69 | $39.80 | 85,300 | — | — | — | — | — |
| 2024-06-10 | $39.48 | $40.09 | $39.37 | $40.02 | 108,600 | — | — | — | — | — |
| 2024-06-07 | $39.95 | $40.13 | $39.44 | $39.82 | 133,700 | — | — | — | — | — |
| 2024-06-06 | $40.50 | $40.87 | $40.00 | $40.32 | 219,700 | — | — | — | — | — |
| 2024-06-05 | $40.50 | $40.62 | $39.94 | $40.62 | 221,500 | — | — | — | — | — |
| 2024-06-04 | $40.08 | $40.38 | $40.00 | $40.37 | 190,600 | — | — | — | — | — |
| 2024-06-03 | $40.34 | $40.58 | $39.77 | $40.25 | 227,300 | — | — | — | — | — |
| 2024-05-31 | $39.15 | $40.06 | $39.15 | $39.97 | 342,600 | — | — | — | — | — |
| 2024-05-30 | $39.10 | $39.46 | $38.88 | $39.09 | 233,500 | — | — | — | — | — |
| 2024-05-29 | $38.94 | $39.09 | $38.65 | $38.90 | 205,300 | — | — | — | — | — |
| 2024-05-28 | $39.20 | $39.32 | $38.56 | $39.09 | 372,500 | — | — | — | — | — |
| 2024-05-24 | $38.06 | $39.02 | $37.76 | $38.93 | 173,500 | — | — | — | — | — |
| 2024-05-23 | $38.83 | $38.83 | $37.77 | $37.80 | 223,800 | — | — | — | — | — |
| 2024-05-22 | $39.44 | $39.55 | $38.70 | $38.97 | 126,700 | — | — | — | — | — |
| 2024-05-21 | $38.80 | $39.67 | $38.63 | $39.48 | 271,800 | — | — | — | — | — |
| 2024-05-20 | $39.29 | $39.52 | $38.92 | $39.00 | 126,900 | — | — | — | — | — |
| 2024-05-17 | $38.84 | $39.33 | $38.56 | $39.33 | 188,700 | — | — | — | — | — |
| 2024-05-16 | $38.45 | $39.08 | $38.24 | $38.82 | 154,300 | — | — | — | — | — |
| 2024-05-15 | $37.89 | $38.71 | $37.89 | $38.59 | 136,300 | — | — | — | — | — |
| 2024-05-14 | $38.19 | $38.54 | $37.51 | $37.97 | 178,700 | — | — | — | — | — |
| 2024-05-13 | $38.83 | $39.10 | $37.75 | $37.80 | 225,900 | — | — | — | — | — |
| 2024-05-10 | $39.24 | $39.33 | $38.41 | $38.61 | 173,300 | — | — | — | — | — |
| 2024-05-09 | $38.98 | $39.55 | $38.98 | $39.26 | 183,000 | — | — | — | — | — |
| 2024-05-08 | $37.73 | $39.86 | $37.73 | $39.13 | 113,500 | — | — | — | — | — |
| 2024-05-07 | $38.74 | $39.01 | $38.50 | $38.93 | 167,900 | — | — | — | — | — |
| 2024-05-06 | $38.93 | $39.03 | $38.45 | $38.74 | 125,500 | — | — | — | — | — |
| 2024-05-03 | $38.95 | $39.10 | $38.33 | $38.79 | 148,300 | — | — | — | — | — |
| 2024-05-02 | $38.19 | $38.69 | $37.83 | $38.55 | 168,000 | — | — | — | — | — |
| 2024-05-01 | $37.67 | $38.51 | $37.67 | $37.93 | 176,600 | — | — | — | — | — |
| 2024-04-30 | $37.88 | $38.22 | $37.41 | $37.43 | 246,200 | — | — | — | — | — |
| 2024-04-29 | $38.37 | $38.44 | $38.01 | $38.13 | 92,900 | — | — | — | — | — |
| 2024-04-26 | $38.38 | $38.67 | $38.12 | $38.19 | 178,600 | — | — | — | — | — |
| 2024-04-25 | $37.88 | $38.45 | $37.75 | $38.42 | 138,500 | — | — | — | — | — |
| 2024-04-24 | $38.08 | $38.33 | $37.82 | $38.03 | 101,100 | — | — | — | — | — |
| 2024-04-23 | $37.72 | $38.41 | $37.56 | $38.29 | 109,700 | — | — | — | — | — |
| 2024-04-22 | $37.51 | $37.76 | $37.21 | $37.60 | 95,500 | — | — | — | — | — |
| 2024-04-19 | $37.08 | $37.40 | $36.74 | $37.28 | 161,200 | — | — | — | — | — |
| 2024-04-18 | $37.50 | $37.90 | $37.13 | $37.15 | 209,800 | — | — | — | — | — |
| 2024-04-17 | $37.72 | $37.83 | $37.50 | $37.50 | 120,000 | — | — | — | — | — |
| 2024-04-16 | $37.80 | $38.01 | $37.54 | $37.59 | 92,700 | — | — | — | — | — |
| 2024-04-15 | $38.74 | $38.89 | $37.77 | $38.06 | 94,800 | — | — | — | — | — |
| 2024-04-12 | $39.12 | $39.25 | $38.35 | $38.53 | 82,900 | — | — | — | — | — |
| 2024-04-11 | $39.42 | $39.53 | $39.10 | $39.33 | 123,600 | — | — | — | — | — |
| 2024-04-10 | $39.52 | $39.52 | $38.87 | $39.22 | 169,800 | — | — | — | — | — |
| 2024-04-09 | $38.64 | $39.73 | $38.64 | $39.70 | 170,000 | — | — | — | — | — |
| 2024-04-08 | $39.50 | $39.63 | $38.72 | $38.81 | 103,200 | — | — | — | — | — |
| 2024-04-05 | $39.60 | $39.72 | $39.30 | $39.45 | 95,400 | — | — | — | — | — |
| 2024-04-04 | $39.97 | $40.36 | $39.51 | $39.59 | 191,000 | — | — | — | — | — |
| 2024-04-03 | $39.12 | $39.86 | $39.10 | $39.66 | 150,000 | — | — | — | — | — |
| 2024-04-02 | $38.70 | $39.18 | $38.46 | $39.14 | 226,600 | — | — | — | — | — |
| 2024-04-01 | $39.05 | $39.19 | $38.73 | $38.79 | 186,600 | — | — | — | — | — |
| 2024-03-28 | $38.81 | $39.25 | $38.75 | $39.06 | 219,400 | — | — | — | — | — |
| 2024-03-27 | $38.50 | $38.71 | $38.13 | $38.68 | 286,400 | — | — | — | — | — |
| 2024-03-26 | $38.25 | $38.28 | $37.73 | $38.08 | 198,000 | — | — | — | — | — |
| 2024-03-25 | $38.09 | $38.42 | $37.88 | $37.94 | 232,000 | — | — | — | — | — |
| 2024-03-22 | $38.25 | $38.25 | $37.73 | $37.98 | 142,400 | — | — | — | — | — |
| 2024-03-21 | $38.12 | $38.44 | $37.59 | $38.13 | 164,700 | — | — | — | — | — |
| 2024-03-20 | $38.05 | $38.24 | $37.48 | $38.02 | 209,600 | — | — | — | — | — |
| 2024-03-19 | $37.95 | $38.51 | $37.65 | $38.16 | 417,600 | — | — | — | — | — |
| 2024-03-18 | $38.18 | $38.54 | $37.73 | $37.90 | 182,800 | — | — | — | — | — |
| 2024-03-15 | $37.71 | $38.27 | $37.69 | $38.21 | 245,500 | — | — | — | — | — |
| 2024-03-14 | $38.06 | $38.08 | $37.50 | $38.02 | 162,700 | — | — | — | — | — |
| 2024-03-13 | $38.40 | $38.55 | $38.00 | $38.16 | 103,700 | — | — | — | — | — |
| 2024-03-12 | $38.46 | $38.78 | $38.13 | $38.32 | 139,000 | — | — | — | — | — |
| 2024-03-11 | $38.39 | $38.70 | $38.13 | $38.58 | 106,100 | — | — | — | — | — |
| 2024-03-08 | $39.05 | $39.18 | $38.27 | $38.46 | 155,900 | — | — | — | — | — |
| 2024-03-07 | $38.33 | $38.87 | $38.28 | $38.77 | 149,000 | — | — | — | — | — |
| 2024-03-06 | $38.80 | $38.80 | $37.60 | $38.05 | 130,000 | — | — | — | — | — |
| 2024-03-05 | $38.75 | $38.90 | $38.43 | $38.50 | 179,100 | — | — | — | — | — |
| 2024-03-04 | $38.80 | $39.23 | $38.54 | $38.83 | 149,900 | — | — | — | — | — |
| 2024-03-01 | $39.04 | $39.16 | $38.67 | $38.89 | 186,500 | — | — | — | — | — |
| 2024-02-29 | $39.31 | $39.31 | $38.83 | $39.12 | 305,900 | — | — | — | — | — |
| 2024-02-28 | $38.92 | $40.03 | $38.62 | $38.75 | 143,300 | — | — | — | — | — |
| 2024-02-27 | $39.60 | $39.60 | $39.23 | $39.52 | 144,600 | — | — | — | — | — |
| 2024-02-26 | $38.95 | $39.57 | $38.95 | $39.43 | 221,800 | — | — | — | — | — |
| 2024-02-23 | $38.98 | $39.48 | $38.88 | $39.18 | 218,700 | — | — | — | — | — |
| 2024-02-22 | $39.29 | $39.65 | $38.84 | $38.92 | 296,500 | — | — | — | — | — |
| 2024-02-21 | $39.86 | $39.97 | $39.30 | $39.50 | 119,400 | — | — | — | — | — |
| 2024-02-20 | $40.00 | $40.36 | $39.74 | $39.84 | 119,700 | — | — | — | — | — |
| 2024-02-16 | $40.84 | $40.90 | $39.83 | $40.15 | 162,300 | — | — | — | — | — |
| 2024-02-15 | $40.37 | $41.21 | $40.35 | $40.98 | 178,600 | — | — | — | — | — |
| 2024-02-14 | $39.67 | $40.37 | $39.55 | $40.15 | 125,500 | — | — | — | — | — |
| 2024-02-13 | $39.96 | $40.33 | $39.15 | $39.49 | 202,500 | — | — | — | — | — |
| 2024-02-12 | $40.71 | $41.09 | $40.57 | $40.75 | 184,800 | — | — | — | — | — |
| 2024-02-09 | $40.72 | $41.04 | $40.49 | $40.56 | 190,600 | — | — | — | — | — |
| 2024-02-08 | $40.22 | $40.80 | $40.07 | $40.56 | 95,900 | — | — | — | — | — |
| 2024-02-07 | $40.37 | $40.46 | $39.78 | $40.17 | 99,000 | — | — | — | — | — |
| 2024-02-06 | $39.83 | $40.46 | $39.83 | $40.41 | 118,600 | — | — | — | — | — |
| 2024-02-05 | $39.77 | $40.15 | $39.74 | $39.86 | 144,900 | — | — | — | — | — |
| 2024-02-02 | $40.29 | $40.50 | $39.84 | $40.17 | 127,600 | — | — | — | — | — |
| 2024-02-01 | $40.46 | $40.83 | $40.03 | $40.60 | 212,200 | — | — | — | — | — |
| 2024-01-31 | $41.28 | $41.28 | $40.28 | $40.31 | 196,900 | — | — | — | — | — |
| 2024-01-30 | $40.94 | $41.40 | $40.65 | $41.25 | 109,000 | — | — | — | — | — |
| 2024-01-29 | $40.22 | $41.21 | $40.14 | $41.19 | 128,600 | — | — | — | — | — |
| 2024-01-26 | $41.11 | $41.11 | $40.09 | $40.30 | 147,600 | — | — | — | — | — |
| 2024-01-25 | $41.09 | $41.26 | $40.74 | $40.89 | 219,600 | — | — | — | — | — |
| 2024-01-24 | $41.10 | $41.10 | $40.06 | $40.69 | 170,900 | — | — | — | — | — |
| 2024-01-23 | $40.51 | $40.99 | $40.44 | $40.81 | 160,600 | — | — | — | — | — |
| 2024-01-22 | $39.90 | $40.55 | $39.55 | $40.18 | 192,000 | — | — | — | — | — |
| 2024-01-19 | $39.10 | $39.60 | $38.73 | $39.59 | 127,300 | — | — | — | — | — |
| 2024-01-18 | $39.08 | $39.27 | $38.60 | $38.79 | 260,900 | — | — | — | — | — |
| 2024-01-17 | $38.67 | $39.23 | $38.67 | $39.01 | 192,600 | — | — | — | — | — |
| 2024-01-16 | $39.16 | $39.26 | $38.80 | $39.10 | 283,800 | — | — | — | — | — |
| 2024-01-12 | $39.73 | $39.77 | $39.19 | $39.50 | 194,600 | — | — | — | — | — |
| 2024-01-11 | $39.32 | $39.76 | $39.03 | $39.33 | 175,200 | — | — | — | — | — |
| 2024-01-10 | $39.70 | $39.93 | $39.39 | $39.53 | 258,700 | — | — | — | — | — |
| 2024-01-09 | $39.64 | $39.98 | $39.51 | $39.60 | 153,700 | — | — | — | — | — |
| 2024-01-08 | $39.30 | $40.20 | $39.15 | $40.17 | 330,600 | — | — | — | — | — |
| 2024-01-05 | $38.50 | $39.15 | $38.50 | $39.06 | 364,100 | — | — | — | — | — |
| 2024-01-04 | $38.64 | $38.78 | $38.39 | $38.50 | 225,100 | — | — | — | — | — |
| 2024-01-03 | $39.04 | $39.04 | $38.47 | $38.50 | 158,300 | — | — | — | — | — |
| 2024-01-02 | $39.47 | $39.70 | $38.79 | $39.03 | 118,700 | — | — | — | — | — |
| 2023-12-29 | $39.60 | $39.71 | $39.08 | $39.58 | 117,900 | — | — | — | — | — |
| 2023-12-28 | $39.77 | $40.07 | $39.72 | $39.80 | 79,900 | — | — | — | — | — |
| 2023-12-27 | $39.76 | $40.10 | $39.47 | $39.91 | 106,900 | — | — | — | — | — |
| 2023-12-26 | $39.50 | $39.72 | $39.17 | $39.72 | 127,700 | — | — | — | — | — |
| 2023-12-22 | $39.23 | $39.78 | $38.78 | $39.30 | 168,600 | — | — | — | — | — |
| 2023-12-21 | $38.98 | $39.15 | $38.52 | $39.09 | 134,800 | — | — | — | — | — |
| 2023-12-20 | $39.41 | $40.05 | $38.70 | $38.73 | 325,900 | — | — | — | — | — |
| 2023-12-19 | $38.67 | $39.36 | $38.51 | $39.23 | 354,800 | — | — | — | — | — |
| 2023-12-18 | $38.16 | $38.74 | $38.00 | $38.61 | 230,800 | — | — | — | — | — |
| 2023-12-15 | $38.51 | $38.51 | $37.87 | $38.13 | 505,700 | — | — | — | — | — |
| 2023-12-14 | $38.96 | $39.28 | $37.89 | $38.38 | 363,500 | — | — | — | — | — |
| 2023-12-13 | $37.76 | $38.54 | $37.37 | $38.49 | 289,000 | — | — | — | — | — |
| 2023-12-12 | $37.59 | $38.00 | $37.43 | $37.49 | 310,700 | — | — | — | — | — |
| 2023-12-11 | $37.18 | $37.81 | $36.97 | $37.45 | 233,400 | — | — | — | — | — |
| 2023-12-08 | $36.25 | $37.29 | $36.25 | $37.16 | 168,400 | — | — | — | — | — |
| 2023-12-07 | $35.76 | $36.38 | $35.52 | $36.34 | 258,100 | — | — | — | — | — |
| 2023-12-06 | $36.04 | $36.19 | $35.46 | $35.54 | 187,900 | — | — | — | — | — |
| 2023-12-05 | $35.96 | $36.15 | $35.54 | $35.89 | 135,800 | — | — | — | — | — |
| 2023-12-04 | $36.10 | $36.37 | $35.72 | $35.97 | 218,300 | — | — | — | — | — |
| 2023-12-01 | $35.83 | $36.38 | $35.50 | $36.31 | 214,800 | — | — | — | — | — |
| 2023-11-30 | $36.15 | $36.35 | $35.69 | $35.95 | 394,100 | — | — | — | — | — |
| 2023-11-29 | $36.25 | $36.49 | $35.66 | $36.15 | 286,100 | — | — | — | — | — |
| 2023-11-28 | $35.70 | $36.02 | $35.42 | $35.94 | 248,100 | — | — | — | — | — |
| 2023-11-27 | $35.92 | $36.06 | $35.63 | $35.67 | 159,100 | — | — | — | — | — |
| 2023-11-24 | $35.85 | $36.27 | $35.85 | $36.16 | 60,700 | — | — | — | — | — |
| 2023-11-22 | $36.00 | $36.13 | $35.65 | $35.83 | 158,300 | — | — | — | — | — |
| 2023-11-21 | $35.85 | $36.42 | $35.53 | $35.68 | 592,700 | — | — | — | — | — |
| 2023-11-20 | $36.45 | $36.68 | $36.04 | $36.10 | 214,700 | — | — | — | — | — |
| 2023-11-17 | $36.01 | $36.31 | $35.78 | $36.23 | 305,100 | — | — | — | — | — |
| 2023-11-16 | $35.80 | $36.20 | $35.37 | $35.78 | 184,900 | — | — | — | — | — |
| 2023-11-15 | $36.01 | $36.49 | $35.44 | $35.47 | 284,300 | — | — | — | — | — |
| 2023-11-14 | $35.02 | $35.65 | $34.70 | $35.63 | 190,900 | — | — | — | — | — |
| 2023-11-13 | $34.30 | $34.64 | $34.20 | $34.28 | 148,900 | — | — | — | — | — |
| 2023-11-10 | $34.35 | $34.39 | $33.95 | $34.23 | 180,400 | — | — | — | — | — |
| 2023-11-09 | $34.77 | $34.83 | $34.20 | $34.24 | 172,300 | — | — | — | — | — |
| 2023-11-08 | $35.01 | $35.04 | $34.05 | $34.48 | 344,300 | — | — | — | — | — |
| 2023-11-07 | $34.25 | $35.45 | $34.20 | $35.12 | 453,100 | — | — | — | — | — |
| 2023-11-06 | $35.75 | $36.18 | $35.39 | $36.06 | 498,600 | — | — | — | — | — |
| 2023-11-03 | $35.82 | $36.59 | $35.31 | $35.89 | 216,100 | — | — | — | — | — |
| 2023-11-02 | $35.68 | $36.57 | $35.68 | $36.19 | 231,200 | — | — | — | — | — |
| 2023-11-01 | $35.03 | $35.49 | $34.47 | $35.27 | 173,700 | — | — | — | — | — |
| 2023-10-31 | $35.19 | $35.48 | $34.49 | $34.78 | 185,600 | — | — | — | — | — |
| 2023-10-30 | $34.73 | $35.19 | $34.51 | $35.03 | 212,600 | — | — | — | — | — |
| 2023-10-27 | $34.53 | $34.72 | $34.10 | $34.38 | 153,300 | — | — | — | — | — |
| 2023-10-26 | $34.93 | $35.10 | $34.20 | $34.44 | 117,500 | — | — | — | — | — |
| 2023-10-25 | $35.21 | $35.26 | $34.38 | $34.79 | 170,300 | — | — | — | — | — |
| 2023-10-24 | $34.46 | $35.34 | $34.46 | $35.20 | 146,300 | — | — | — | — | — |
| 2023-10-23 | $35.06 | $35.54 | $34.19 | $34.19 | 457,200 | — | — | — | — | — |
| 2023-10-20 | $35.49 | $35.60 | $35.26 | $35.27 | 210,500 | — | — | — | — | — |
| 2023-10-19 | $35.68 | $36.13 | $35.26 | $35.42 | 262,700 | — | — | — | — | — |
| 2023-10-18 | $36.58 | $36.86 | $35.58 | $35.60 | 215,600 | — | — | — | — | — |
| 2023-10-17 | $36.75 | $37.05 | $36.60 | $36.81 | 211,600 | — | — | — | — | — |
| 2023-10-16 | $36.57 | $37.13 | $36.57 | $36.70 | 146,000 | — | — | — | — | — |
| 2023-10-13 | $36.15 | $36.71 | $35.87 | $36.48 | 122,700 | — | — | — | — | — |
| 2023-10-12 | $36.79 | $37.05 | $36.10 | $36.25 | 106,200 | — | — | — | — | — |
| 2023-10-11 | $36.71 | $37.15 | $36.46 | $36.89 | 95,000 | — | — | — | — | — |
| 2023-10-10 | $37.29 | $37.85 | $36.63 | $36.70 | 212,600 | — | — | — | — | — |
| 2023-10-09 | $37.29 | $37.47 | $37.00 | $37.27 | 105,100 | — | — | — | — | — |
| 2023-10-06 | $37.19 | $37.84 | $37.19 | $37.49 | 115,200 | — | — | — | — | — |
| 2023-10-05 | $36.69 | $37.46 | $36.56 | $37.39 | 205,400 | — | — | — | — | — |
| 2023-10-04 | $37.22 | $37.46 | $36.44 | $36.77 | 240,300 | — | — | — | — | — |
| 2023-10-03 | $36.10 | $37.38 | $36.10 | $37.34 | 513,800 | — | — | — | — | — |
| 2023-10-02 | $35.73 | $36.36 | $35.53 | $36.20 | 305,200 | — | — | — | — | — |
| 2023-09-29 | $35.90 | $36.06 | $35.54 | $35.73 | 259,000 | — | — | — | — | — |
| 2023-09-28 | $35.51 | $36.10 | $35.50 | $35.55 | 244,600 | — | — | — | — | — |
| 2023-09-27 | $36.01 | $36.11 | $35.46 | $35.50 | 290,200 | — | — | — | — | — |
| 2023-09-26 | $37.49 | $37.71 | $36.00 | $36.00 | 206,500 | — | — | — | — | — |
| 2023-09-25 | $36.90 | $37.57 | $36.64 | $37.55 | 140,000 | — | — | — | — | — |
| 2023-09-22 | $37.15 | $37.47 | $36.91 | $37.04 | 145,500 | — | — | — | — | — |
| 2023-09-21 | $36.65 | $37.39 | $36.08 | $37.04 | 202,300 | — | — | — | — | — |
| 2023-09-20 | $37.42 | $37.62 | $36.82 | $36.86 | 217,900 | — | — | — | — | — |
| 2023-09-19 | $36.17 | $37.29 | $36.17 | $37.19 | 164,100 | — | — | — | — | — |
| 2023-09-18 | $35.78 | $36.21 | $35.70 | $36.18 | 148,100 | — | — | — | — | — |
| 2023-09-15 | $36.42 | $36.43 | $35.72 | $35.82 | 526,000 | — | — | — | — | — |
| 2023-09-14 | $35.97 | $36.29 | $35.78 | $36.25 | 162,800 | — | — | — | — | — |
| 2023-09-13 | $35.99 | $36.05 | $35.71 | $35.79 | 187,600 | — | — | — | — | — |
| 2023-09-12 | $36.33 | $36.49 | $36.00 | $36.07 | 161,800 | — | — | — | — | — |
| 2023-09-11 | $36.05 | $36.71 | $35.88 | $36.24 | 206,500 | — | — | — | — | — |
| 2023-09-08 | $36.57 | $36.85 | $36.02 | $36.05 | 175,400 | — | — | — | — | — |
| 2023-09-07 | $36.23 | $36.92 | $35.92 | $36.54 | 185,700 | — | — | — | — | — |
| 2023-09-06 | $36.50 | $36.50 | $35.79 | $36.07 | 167,500 | — | — | — | — | — |
| 2023-09-05 | $36.47 | $36.63 | $35.75 | $35.87 | 233,900 | — | — | — | — | — |
| 2023-09-01 | $36.90 | $37.10 | $36.40 | $36.59 | 132,400 | — | — | — | — | — |
| 2023-08-31 | $37.00 | $37.54 | $36.79 | $36.84 | 230,000 | — | — | — | — | — |
| 2023-08-30 | $36.62 | $37.41 | $36.62 | $36.92 | 122,500 | — | — | — | — | — |
| 2023-08-29 | $36.14 | $36.62 | $35.93 | $36.61 | 290,800 | — | — | — | — | — |
| 2023-08-28 | $36.08 | $36.43 | $35.94 | $36.14 | 262,200 | — | — | — | — | — |
| 2023-08-25 | $36.24 | $36.34 | $36.01 | $36.09 | 181,100 | — | — | — | — | — |
| 2023-08-24 | $36.05 | $36.38 | $35.88 | $36.07 | 184,100 | — | — | — | — | — |
| 2023-08-23 | $36.40 | $36.68 | $36.06 | $36.15 | 212,800 | — | — | — | — | — |
| 2023-08-22 | $36.74 | $36.97 | $36.11 | $36.24 | 205,400 | — | — | — | — | — |
| 2023-08-21 | $37.07 | $37.21 | $36.54 | $36.61 | 179,900 | — | — | — | — | — |
| 2023-08-18 | $36.85 | $37.37 | $36.34 | $36.96 | 234,500 | — | — | — | — | — |
| 2023-08-17 | $37.84 | $38.06 | $36.59 | $36.85 | 360,100 | — | — | — | — | — |
| 2023-08-16 | $37.62 | $38.43 | $37.62 | $37.87 | 225,000 | — | — | — | — | — |
| 2023-08-15 | $38.18 | $38.25 | $37.58 | $37.80 | 172,000 | — | — | — | — | — |
| 2023-08-14 | $38.06 | $38.26 | $37.94 | $38.22 | 104,500 | — | — | — | — | — |
| 2023-08-11 | $37.30 | $38.38 | $37.27 | $38.20 | 309,600 | — | — | — | — | — |
| 2023-08-10 | $38.48 | $38.51 | $37.55 | $37.61 | 441,700 | — | — | — | — | — |
| 2023-08-09 | $38.46 | $38.69 | $38.00 | $38.20 | 247,100 | — | — | — | — | — |
| 2023-08-08 | $37.53 | $38.71 | $37.53 | $38.46 | 305,100 | — | — | — | — | — |
| 2023-08-07 | $39.44 | $39.47 | $37.46 | $37.87 | 415,800 | — | — | — | — | — |
| 2023-08-04 | $39.95 | $40.17 | $38.40 | $39.31 | 281,200 | — | — | — | — | — |
| 2023-08-03 | $39.47 | $40.54 | $39.37 | $39.63 | 327,100 | — | — | — | — | — |
| 2023-08-02 | $39.43 | $40.21 | $39.09 | $39.75 | 241,700 | — | — | — | — | — |
| 2023-08-01 | $40.42 | $40.68 | $38.99 | $39.17 | 343,000 | — | — | — | — | — |
| 2023-07-31 | $39.87 | $40.85 | $39.75 | $40.72 | 396,200 | — | — | — | — | — |
| 2023-07-28 | $37.79 | $39.60 | $37.75 | $39.55 | 351,000 | — | — | — | — | — |
| 2023-07-27 | $38.07 | $38.14 | $37.39 | $37.55 | 369,000 | — | — | — | — | — |
| 2023-07-26 | $38.45 | $38.85 | $37.25 | $37.91 | 416,200 | — | — | — | — | — |
| 2023-07-25 | $36.51 | $38.63 | $35.86 | $38.57 | 1,565,800 | — | — | — | — | — |
| 2023-07-24 | $38.00 | $38.35 | $36.89 | $36.99 | 1,306,700 | — | — | — | — | — |
| 2023-07-21 | $39.68 | $40.28 | $37.80 | $37.98 | 1,240,900 | — | — | — | — | — |
| 2023-07-20 | $42.50 | $43.00 | $39.02 | $39.63 | 912,100 | — | — | — | — | — |
| 2023-07-19 | $49.98 | $50.15 | $42.19 | $42.54 | 189,400 | — | — | — | — | — |
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.