Brookfield Asset Management Ltd. BAM
+56.3%vs Day 1Spinoff of Brookfield Wealth Solutions Ltd. (BNT) · Unknown-TBD · Spun Dec 12, 2022
Current Stats
Post-Spinoff Performance
| Timeline | |
| Spinoff date | December 12, 2022 |
| Days since spinoff | 1386 days · 1383 trading-day window |
| Structure | Unknown-TBD |
| Parent | Brookfield Wealth Solutions Ltd. (BNT) |
| Day-1 reaction | |
| Day 1 open | $32.14 |
| Day 1 return (open→close) | +0.8% |
| Day 1 price (close) | $32.40 |
| Day 1 range | $30.39 – $32.99 +8.6% spread |
| Day 1 low held? | Breached after 2 sessions to -11.9% below |
| Price levels | |
| Post-spin low (closing) | $27.11 on Dec 16, 2022 · 4 days post-spin |
| Current price (Sep 25, 2026) | $44.59 |
| Returns | |
| Return vs Day 1 (close) | +56.3% |
| — range by day 1 entry theoretical bounds | +53.5% to +66.7% |
| Return vs post-spin low (price) | +64.5% |
| Total return vs low incl. dividends since | +86.8% |
| First-quarter return (≈90d) | -1.4% |
| 1-year return | +15.6% |
| 3-year return | +82.5% |
| Annualized return (CAGR) | +12.5% |
| Versus benchmarks | |
| S&P 500 over same window | +104.5% |
| Annualized excess vs S&P | -8.3% |
| Risk & recovery | |
| Max drawdown | -32.2% |
| Days to recover Day 1 | 42 days |
| Shares & ownership | |
| Shares outstanding Jun 30, 2026 | 1,597,237,018 |
| Treasury shares repurchased and held · Mar 31, 2026 | 37,158,923 |
| Diluted average shares the EPS denominator | 1,612,500,000 |
| Free float | 319,530,189 20% of shares outstanding |
| Held by institutions | 90% insiders 3.6% |
| Share count trend Jun 2025 → Jun 2026 | -1.0% net buyback |
| Volume & liquidity | |
| Traded per day 20-session median | $123M |
| Normal volume baseline | 1,502,150 shares · now 1.73x |
| Day 1 volume | 2.4x normal · first week 2.4x |
| Decay | half in 12 sessions · normal by 11 |
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 | $44.76 | $44.87 | $44.01 | $44.59 | 2,857,800 | 319,530,189 | 0.18% | $71.22B | — | — |
| 2026-09-24 | $45.08 | $45.35 | $44.02 | $44.58 | 2,851,800 | 319,530,189 | 0.18% | $71.20B | — | — |
| 2026-09-23 | $45.69 | $45.96 | $45.22 | $45.26 | 1,786,300 | 319,530,189 | 0.11% | $72.29B | — | — |
| 2026-09-22 | $46.79 | $46.80 | $45.77 | $46.01 | 2,209,300 | 319,530,189 | 0.14% | $73.49B | — | — |
| 2026-09-21 | $46.69 | $46.88 | $45.78 | $46.22 | 2,669,400 | 319,530,189 | 0.17% | $73.82B | — | — |
| 2026-09-18 | $45.28 | $46.17 | $45.26 | $46.06 | 3,545,400 | 319,530,189 | 0.22% | $73.57B | — | — |
| 2026-09-17 | $46.02 | $46.11 | $45.04 | $45.42 | 2,395,400 | 324,385,834 | 0.15% | $72.55B | — | — |
| 2026-09-16 | $46.00 | $46.29 | $44.65 | $45.18 | 2,304,700 | 324,385,834 | 0.14% | $72.16B | — | — |
| 2026-09-15 | $46.57 | $46.71 | $45.76 | $45.84 | 2,656,000 | 324,385,834 | 0.17% | $73.22B | — | — |
| 2026-09-14 | $47.10 | $47.47 | $45.97 | $46.63 | 3,487,200 | 324,385,834 | 0.22% | $74.48B | — | — |
| 2026-09-11 | $48.05 | $48.06 | $46.98 | $47.26 | 2,539,500 | 324,385,834 | 0.16% | $75.49B | — | — |
| 2026-09-10 | $47.45 | $47.60 | $46.81 | $47.24 | 3,284,700 | 324,385,834 | 0.21% | $75.45B | — | — |
| 2026-09-09 | $48.75 | $48.75 | $47.56 | $47.72 | 4,337,800 | 324,385,834 | 0.27% | $76.22B | — | — |
| 2026-09-08 | $50.55 | $50.82 | $48.83 | $48.87 | 3,384,300 | 324,385,834 | 0.21% | $78.06B | — | — |
| 2026-09-04 | $49.70 | $50.97 | $49.51 | $50.60 | 3,104,300 | 324,385,834 | 0.19% | $80.82B | — | — |
| 2026-09-03 | $49.81 | $50.93 | $49.78 | $50.29 | 2,526,900 | 324,385,834 | 0.16% | $80.33B | — | — |
| 2026-09-02 | $49.84 | $50.62 | $49.32 | $49.67 | 1,617,800 | 324,385,834 | 0.10% | $79.33B | — | — |
| 2026-09-01 | $50.73 | $50.79 | $49.43 | $49.66 | 2,010,800 | 324,385,834 | 0.13% | $79.32B | — | — |
| 2026-08-31 | $51.20 | $51.85 | $50.59 | $51.50 | 2,035,600 | 324,385,834 | 0.13% | $82.26B | $0.50 | — |
| 2026-08-28 | $52.31 | $52.69 | $51.91 | $52.12 | 1,183,100 | 324,385,834 | 0.07% | $83.25B | — | — |
| 2026-08-27 | $52.10 | $52.74 | $52.02 | $52.07 | 1,467,400 | 324,385,834 | 0.09% | $83.17B | — | — |
| 2026-08-26 | $52.35 | $52.49 | $51.95 | $52.01 | 1,114,400 | 324,385,834 | 0.07% | $83.07B | — | — |
| 2026-08-25 | $52.63 | $52.67 | $52.08 | $52.50 | 1,566,500 | 324,385,834 | 0.10% | $83.85B | — | — |
| 2026-08-24 | $52.16 | $52.63 | $51.77 | $52.31 | 1,305,000 | 324,385,834 | 0.08% | $83.55B | — | — |
| 2026-08-21 | $52.37 | $52.71 | $51.96 | $52.30 | 1,719,000 | 324,385,834 | 0.11% | $83.54B | — | — |
| 2026-08-20 | $52.36 | $52.57 | $51.40 | $51.52 | 1,397,900 | 324,385,834 | 0.09% | $82.29B | — | — |
| 2026-08-19 | $51.99 | $53.31 | $51.49 | $52.65 | 2,579,600 | 324,385,834 | 0.16% | $84.09B | — | — |
| 2026-08-18 | $52.47 | $52.56 | $51.47 | $51.47 | 2,115,900 | 324,385,834 | 0.13% | $82.21B | — | — |
| 2026-08-17 | $54.03 | $54.23 | $52.46 | $52.57 | 2,775,800 | 324,385,834 | 0.17% | $83.97B | — | — |
| 2026-08-14 | $55.67 | $55.80 | $53.96 | $54.31 | 2,859,200 | 324,385,834 | 0.18% | $86.75B | — | — |
| 2026-08-13 | $54.86 | $55.97 | $54.52 | $55.86 | 4,939,700 | — | 0.31% | $89.22B | — | — |
| 2026-08-12 | $55.52 | $55.52 | $54.24 | $54.50 | 2,392,900 | — | 0.15% | $87.05B | — | — |
| 2026-08-11 | $52.93 | $55.50 | $52.93 | $55.36 | 3,473,500 | — | 0.22% | $88.42B | — | — |
| 2026-08-10 | $52.23 | $53.03 | $51.90 | $52.84 | 2,257,900 | — | 0.14% | $84.40B | — | — |
| 2026-08-07 | $53.49 | $54.09 | $52.41 | $52.49 | 2,473,500 | — | 0.15% | $83.84B | — | — |
| 2026-08-06 | $52.63 | $53.47 | $52.50 | $53.17 | 2,644,200 | — | 0.17% | $84.93B | — | — |
| 2026-08-05 | $53.06 | $53.88 | $51.73 | $52.63 | 5,348,000 | — | 0.33% | $84.06B | — | — |
| 2026-08-04 | $50.39 | $52.42 | $50.00 | $51.94 | 4,747,500 | — | 0.30% | $82.96B | — | — |
| 2026-08-03 | $48.85 | $51.05 | $48.85 | $50.69 | 2,211,000 | — | 0.14% | $80.96B | — | — |
| 2026-07-31 | $47.85 | $48.75 | $47.76 | $48.40 | 2,717,100 | — | 0.17% | $77.31B | — | — |
| 2026-07-30 | $47.46 | $48.10 | $47.07 | $47.96 | 1,876,700 | — | 0.12% | $76.60B | — | — |
| 2026-07-29 | $47.66 | $47.88 | $46.71 | $47.35 | 1,967,400 | — | 0.12% | $75.63B | — | — |
| 2026-07-28 | $47.54 | $48.27 | $47.13 | $48.05 | 1,390,400 | — | 0.09% | $76.75B | — | — |
| 2026-07-27 | $47.15 | $47.81 | $46.85 | $47.56 | 2,198,100 | — | 0.14% | $75.96B | — | — |
| 2026-07-24 | $45.94 | $46.70 | $45.52 | $46.35 | 1,371,300 | — | 0.09% | $74.03B | — | — |
| 2026-07-23 | $45.73 | $46.52 | $45.37 | $45.71 | 3,308,600 | — | 0.21% | $73.01B | — | — |
| 2026-07-22 | $46.42 | $47.01 | $46.14 | $46.41 | 2,638,600 | — | 0.17% | $74.13B | — | — |
| 2026-07-21 | $47.50 | $47.53 | $46.53 | $46.54 | 2,125,800 | — | 0.13% | $74.34B | — | — |
| 2026-07-20 | $48.33 | $48.42 | $47.18 | $47.37 | 1,926,100 | — | 0.12% | $75.66B | — | — |
| 2026-07-17 | $48.91 | $49.40 | $48.13 | $48.33 | 1,901,500 | — | 0.12% | $77.19B | — | — |
| 2026-07-16 | $49.00 | $49.57 | $48.15 | $49.57 | 2,008,800 | — | 0.13% | $79.18B | — | — |
| 2026-07-15 | $48.00 | $49.29 | $47.91 | $49.02 | 2,932,600 | — | 0.18% | $78.30B | — | — |
| 2026-07-14 | $46.50 | $47.72 | $46.27 | $47.52 | 2,197,900 | — | 0.14% | $75.90B | — | — |
| 2026-07-13 | $46.88 | $47.31 | $46.23 | $46.63 | 1,533,300 | — | 0.10% | $74.48B | — | — |
| 2026-07-10 | $47.13 | $47.15 | $46.39 | $46.72 | 1,689,100 | — | 0.11% | $74.62B | — | — |
| 2026-07-09 | $45.42 | $46.79 | $45.30 | $46.17 | 2,395,400 | — | 0.15% | $73.74B | — | — |
| 2026-07-08 | $46.03 | $46.03 | $44.98 | $45.50 | 3,008,700 | — | 0.19% | $72.67B | — | — |
| 2026-07-07 | $46.80 | $47.04 | $46.19 | $46.57 | 2,269,800 | — | 0.14% | $74.38B | — | — |
| 2026-07-06 | $46.37 | $47.38 | $46.29 | $47.00 | 2,433,400 | — | 0.15% | $75.07B | — | — |
| 2026-07-02 | $45.59 | $46.08 | $45.44 | $45.87 | 1,863,000 | — | 0.12% | $73.27B | — | — |
| 2026-07-01 | $44.99 | $45.81 | $44.99 | $45.40 | 1,445,800 | — | 0.09% | $72.51B | — | — |
| 2026-06-30 | $44.00 | $45.15 | $43.82 | $44.85 | 2,300,200 | — | 0.14% | $71.64B | — | — |
| 2026-06-29 | $45.04 | $45.44 | $43.60 | $44.01 | 2,258,800 | — | 0.14% | $70.46B | — | — |
| 2026-06-26 | $44.50 | $45.26 | $44.35 | $44.62 | 5,770,800 | — | 0.36% | $71.44B | — | — |
| 2026-06-25 | $45.15 | $45.62 | $44.37 | $44.66 | 2,948,500 | — | 0.18% | $71.50B | — | — |
| 2026-06-24 | $46.88 | $46.88 | $44.81 | $44.90 | 5,124,900 | — | 0.32% | $71.89B | — | — |
| 2026-06-23 | $47.07 | $47.50 | $46.50 | $46.96 | 3,225,000 | — | 0.20% | $75.19B | — | — |
| 2026-06-22 | $47.40 | $47.76 | $46.71 | $47.29 | 2,711,000 | — | 0.17% | $75.71B | — | — |
| 2026-06-18 | $48.59 | $48.59 | $47.17 | $47.44 | 2,311,600 | — | 0.14% | $75.95B | — | — |
| 2026-06-17 | $48.86 | $49.69 | $47.92 | $47.98 | 3,495,500 | — | 0.22% | $76.82B | — | — |
| 2026-06-16 | $48.55 | $49.19 | $48.37 | $48.58 | 2,496,600 | — | 0.16% | $77.78B | — | — |
| 2026-06-15 | $48.16 | $48.85 | $47.91 | $48.19 | 3,005,900 | — | 0.19% | $77.16B | — | — |
| 2026-06-12 | $47.00 | $47.64 | $46.65 | $47.13 | 2,723,400 | — | 0.17% | $75.46B | — | — |
| 2026-06-11 | $45.77 | $46.62 | $45.33 | $46.62 | 2,831,300 | — | 0.18% | $74.64B | — | — |
| 2026-06-10 | $46.65 | $47.57 | $45.56 | $45.70 | 3,303,000 | — | 0.21% | $73.17B | — | — |
| 2026-06-09 | $46.46 | $47.47 | $46.18 | $47.15 | 1,842,800 | — | 0.12% | $75.49B | — | — |
| 2026-06-08 | $46.18 | $46.56 | $45.83 | $45.97 | 2,502,400 | — | 0.16% | $73.60B | — | — |
| 2026-06-05 | $46.41 | $46.57 | $45.71 | $46.18 | 2,049,500 | — | 0.13% | $73.94B | — | — |
| 2026-06-04 | $45.90 | $46.83 | $45.59 | $46.71 | 2,713,900 | — | 0.17% | $74.79B | — | — |
| 2026-06-03 | $46.65 | $47.04 | $45.15 | $45.25 | 4,524,400 | — | 0.28% | $72.45B | — | — |
| 2026-06-02 | $47.81 | $48.12 | $47.17 | $47.75 | 4,484,100 | — | 0.28% | $76.45B | — | — |
| 2026-06-01 | $48.13 | $48.90 | $47.82 | $48.14 | 4,478,300 | — | 0.28% | $77.08B | — | — |
| 2026-05-29 | $48.07 | $49.32 | $47.83 | $48.60 | 3,910,100 | — | 0.24% | $77.81B | $0.50 | — |
| 2026-05-28 | $48.84 | $49.33 | $48.04 | $49.01 | 3,220,600 | — | 0.20% | $78.47B | — | — |
| 2026-05-27 | $49.25 | $49.53 | $48.50 | $48.99 | 1,719,500 | — | 0.11% | $78.44B | — | — |
| 2026-05-26 | $48.15 | $49.20 | $48.15 | $49.19 | 4,260,600 | — | 0.27% | $78.76B | — | — |
| 2026-05-22 | $48.72 | $48.83 | $47.72 | $47.93 | 3,268,200 | — | 0.20% | $76.74B | — | — |
| 2026-05-21 | $47.81 | $48.70 | $47.39 | $48.54 | 1,469,300 | — | 0.09% | $77.72B | — | — |
| 2026-05-20 | $47.18 | $48.12 | $46.58 | $48.06 | 2,101,200 | — | 0.13% | $76.95B | — | — |
| 2026-05-19 | $48.43 | $48.65 | $46.99 | $46.99 | 3,338,700 | — | 0.21% | $75.23B | — | — |
| 2026-05-18 | $47.81 | $48.78 | $47.61 | $48.62 | 2,393,600 | — | 0.15% | $77.84B | — | — |
| 2026-05-15 | $48.90 | $48.90 | $47.84 | $47.92 | 2,538,300 | — | 0.16% | $76.72B | — | — |
| 2026-05-14 | $48.07 | $49.65 | $48.00 | $49.42 | 2,902,900 | — | 0.18% | $79.12B | — | — |
| 2026-05-13 | $48.29 | $48.46 | $47.49 | $47.84 | 2,993,200 | — | 0.19% | $76.60B | — | — |
| 2026-05-12 | $48.79 | $49.21 | $48.28 | $48.74 | 3,306,100 | — | 0.21% | $78.04B | — | — |
| 2026-05-11 | $49.77 | $50.36 | $48.77 | $48.93 | 4,017,900 | — | 0.25% | $78.34B | — | — |
| 2026-05-08 | $49.17 | $49.81 | $46.96 | $49.76 | 6,155,500 | — | 0.38% | $79.67B | — | — |
| 2026-05-07 | $48.76 | $49.35 | $48.46 | $48.79 | 4,442,900 | — | 0.28% | $78.12B | — | — |
| 2026-05-06 | $49.18 | $49.42 | $48.40 | $48.63 | 3,729,000 | — | 0.23% | $77.86B | — | — |
| 2026-05-05 | $47.69 | $48.74 | $47.15 | $48.43 | 3,321,200 | — | 0.21% | $77.54B | — | — |
| 2026-05-04 | $47.92 | $48.87 | $47.57 | $47.60 | 2,218,500 | — | 0.14% | $76.21B | — | — |
| 2026-05-01 | $48.36 | $48.63 | $47.83 | $47.98 | 2,830,900 | — | 0.18% | $76.82B | — | — |
| 2026-04-30 | $46.00 | $48.19 | $45.86 | $48.01 | 3,289,300 | — | 0.21% | $76.87B | — | — |
| 2026-04-29 | $46.47 | $46.72 | $45.80 | $46.04 | 2,811,000 | — | 0.18% | $73.71B | — | — |
| 2026-04-28 | $46.96 | $47.18 | $46.23 | $46.49 | 2,971,800 | — | 0.19% | $74.43B | — | — |
| 2026-04-27 | $47.43 | $48.10 | $46.92 | $46.96 | 1,923,800 | — | 0.12% | $75.19B | — | — |
| 2026-04-24 | $48.39 | $48.39 | $47.38 | $47.57 | 2,361,000 | — | 0.15% | $76.16B | — | — |
| 2026-04-23 | $48.01 | $48.45 | $46.99 | $47.80 | 3,759,500 | — | 0.23% | $76.53B | — | — |
| 2026-04-22 | $48.83 | $49.19 | $48.20 | $48.51 | 3,072,700 | — | 0.19% | $77.67B | — | — |
| 2026-04-21 | $49.20 | $49.81 | $47.97 | $48.22 | 3,604,500 | — | 0.23% | $77.20B | — | — |
| 2026-04-20 | $49.07 | $49.63 | $48.78 | $49.05 | 2,959,700 | — | 0.18% | $78.53B | — | — |
| 2026-04-17 | $49.20 | $50.33 | $49.19 | $49.32 | 3,789,200 | — | 0.24% | $78.96B | — | — |
| 2026-04-16 | $49.20 | $49.30 | $48.24 | $48.52 | 3,083,100 | — | 0.19% | $77.68B | — | — |
| 2026-04-15 | $47.93 | $49.11 | $47.72 | $48.83 | 4,133,200 | — | 0.26% | $78.18B | — | — |
| 2026-04-14 | $46.84 | $47.81 | $46.49 | $47.48 | 3,924,300 | — | 0.25% | $76.02B | — | — |
| 2026-04-13 | $44.61 | $46.38 | $44.56 | $46.33 | 2,706,200 | — | 0.17% | $74.18B | — | — |
| 2026-04-10 | $45.21 | $45.27 | $44.46 | $44.90 | 2,994,500 | — | 0.19% | $71.89B | — | — |
| 2026-04-09 | $44.95 | $45.31 | $44.45 | $45.10 | 2,675,000 | — | 0.17% | $72.21B | — | — |
| 2026-04-08 | $45.85 | $46.04 | $44.69 | $45.26 | 5,042,500 | — | 0.31% | $72.46B | — | — |
| 2026-04-07 | $43.80 | $44.00 | $43.04 | $43.98 | 4,545,400 | — | 0.28% | $70.42B | — | — |
| 2026-04-06 | $44.12 | $44.52 | $43.90 | $44.22 | 3,149,200 | — | 0.20% | $70.80B | — | — |
| 2026-04-02 | $43.15 | $44.63 | $42.91 | $44.45 | 4,924,400 | — | 0.31% | $71.17B | — | — |
| 2026-04-01 | $45.03 | $45.17 | $43.70 | $44.08 | 4,932,600 | — | 0.31% | $70.58B | — | — |
| 2026-03-31 | $43.87 | $44.51 | $43.37 | $44.45 | 5,169,700 | — | 0.32% | $71.17B | — | — |
| 2026-03-30 | $42.89 | $44.08 | $42.89 | $43.15 | 5,250,800 | — | 0.33% | $69.41B | — | — |
| 2026-03-27 | $43.14 | $43.66 | $42.81 | $43.18 | 3,311,100 | — | 0.21% | $69.46B | — | — |
| 2026-03-26 | $43.22 | $44.81 | $43.22 | $43.67 | 3,684,500 | — | 0.23% | $70.24B | — | — |
| 2026-03-25 | $43.55 | $43.80 | $42.63 | $43.69 | 3,578,400 | — | 0.22% | $70.28B | — | — |
| 2026-03-24 | $42.53 | $43.32 | $42.20 | $42.87 | 4,082,600 | — | 0.25% | $68.96B | — | — |
| 2026-03-23 | $43.96 | $44.17 | $43.01 | $43.34 | 4,261,200 | — | 0.26% | $69.71B | — | — |
| 2026-03-20 | $43.39 | $43.58 | $42.61 | $42.90 | 5,766,800 | — | 0.36% | $69.01B | — | — |
| 2026-03-19 | $43.43 | $43.81 | $43.07 | $43.47 | 3,488,000 | — | 0.22% | $69.92B | — | — |
| 2026-03-18 | $44.18 | $45.17 | $43.89 | $43.95 | 3,076,400 | — | 0.19% | $70.69B | — | — |
| 2026-03-17 | $44.34 | $44.99 | $44.14 | $44.50 | 3,086,200 | — | 0.19% | $71.58B | — | — |
| 2026-03-16 | $43.73 | $44.04 | $43.18 | $43.72 | 4,368,400 | — | 0.27% | $70.32B | — | — |
| 2026-03-13 | $43.50 | $43.88 | $42.85 | $42.93 | 4,783,400 | — | 0.30% | $69.05B | — | — |
| 2026-03-12 | $43.95 | $44.24 | $42.88 | $43.14 | 5,351,400 | — | 0.33% | $69.39B | — | — |
| 2026-03-11 | $45.81 | $45.81 | $43.84 | $44.67 | 4,685,000 | — | 0.29% | $71.85B | — | — |
| 2026-03-10 | $46.28 | $46.34 | $44.96 | $45.29 | 3,766,100 | — | 0.23% | $72.85B | — | — |
| 2026-03-09 | $45.00 | $46.16 | $44.37 | $45.96 | 5,280,300 | — | 0.33% | $73.93B | — | — |
| 2026-03-06 | $46.08 | $46.29 | $45.03 | $46.07 | 4,285,400 | — | 0.27% | $74.10B | — | — |
| 2026-03-05 | $46.41 | $47.51 | $46.23 | $47.26 | 4,606,400 | — | 0.29% | $76.02B | — | — |
| 2026-03-04 | $46.70 | $47.67 | $46.27 | $46.61 | 3,852,400 | — | 0.24% | $74.97B | — | — |
| 2026-03-03 | $45.80 | $47.02 | $45.11 | $46.57 | 3,537,600 | — | 0.22% | $74.91B | — | — |
| 2026-03-02 | $45.45 | $47.39 | $45.45 | $47.14 | 5,379,000 | — | 0.33% | $75.83B | — | — |
| 2026-02-27 | $47.35 | $47.66 | $46.51 | $46.75 | 5,579,400 | — | 0.35% | $75.20B | $0.50 | — |
| 2026-02-26 | $49.98 | $50.31 | $48.08 | $48.73 | 5,592,600 | — | 0.35% | $78.38B | — | — |
| 2026-02-25 | $48.72 | $49.91 | $48.36 | $49.48 | 2,599,400 | — | 0.16% | $79.59B | — | — |
| 2026-02-24 | $47.50 | $48.80 | $47.37 | $48.46 | 3,916,300 | — | 0.24% | $77.95B | — | — |
| 2026-02-23 | $50.05 | $50.34 | $47.65 | $47.92 | 3,893,100 | — | 0.24% | $77.08B | — | — |
| 2026-02-20 | $49.50 | $50.97 | $49.49 | $50.56 | 3,736,800 | — | 0.23% | $81.33B | — | — |
| 2026-02-19 | $51.80 | $51.90 | $49.56 | $50.07 | 4,339,000 | — | 0.27% | $80.54B | — | — |
| 2026-02-18 | $52.36 | $52.62 | $51.83 | $52.33 | 3,011,800 | — | 0.19% | $84.17B | — | — |
| 2026-02-17 | $52.90 | $53.13 | $51.42 | $52.14 | 3,678,600 | — | 0.23% | $83.87B | — | — |
| 2026-02-13 | $51.95 | $52.90 | $51.60 | $52.65 | 3,055,600 | — | 0.19% | $84.69B | — | — |
| 2026-02-12 | $52.75 | $53.46 | $50.98 | $51.98 | 4,082,900 | — | 0.25% | $83.61B | — | — |
| 2026-02-11 | $52.70 | $53.16 | $51.27 | $52.36 | 5,069,800 | — | 0.32% | $84.22B | — | — |
| 2026-02-10 | $51.58 | $53.04 | $51.40 | $52.90 | 4,664,100 | — | 0.29% | $85.09B | — | — |
| 2026-02-09 | $49.75 | $51.61 | $49.75 | $51.48 | 3,815,600 | — | 0.24% | $82.81B | — | — |
| 2026-02-06 | $49.72 | $49.75 | $48.70 | $49.61 | 4,187,500 | — | 0.26% | $79.80B | — | — |
| 2026-02-05 | $49.98 | $50.58 | $48.10 | $48.66 | 6,335,400 | — | 0.39% | $78.27B | — | — |
| 2026-02-04 | $48.47 | $49.95 | $47.32 | $49.68 | 5,145,400 | — | 0.32% | $79.91B | — | — |
| 2026-02-03 | $50.54 | $50.82 | $46.76 | $47.37 | 6,009,700 | — | 0.37% | $76.20B | — | — |
| 2026-02-02 | $49.25 | $50.88 | $49.24 | $50.76 | 3,553,000 | — | 0.22% | $81.65B | — | — |
| 2026-01-30 | $50.28 | $50.59 | $49.42 | $49.71 | 3,159,300 | — | 0.20% | $79.96B | — | — |
| 2026-01-29 | $51.70 | $52.07 | $50.10 | $50.69 | 4,422,000 | — | 0.27% | $81.54B | — | — |
| 2026-01-28 | $51.81 | $52.21 | $50.93 | $51.38 | 3,716,100 | — | 0.23% | $82.65B | — | — |
| 2026-01-27 | $51.19 | $51.94 | $50.90 | $51.70 | 2,497,200 | — | 0.16% | $83.16B | — | — |
| 2026-01-26 | $51.42 | $51.81 | $50.62 | $51.11 | 3,170,800 | — | 0.20% | $82.21B | — | — |
| 2026-01-23 | $51.50 | $51.67 | $50.98 | $51.26 | 1,684,900 | — | 0.10% | $82.45B | — | — |
| 2026-01-22 | $51.89 | $52.33 | $51.53 | $51.62 | 2,629,700 | — | 0.16% | $83.03B | — | — |
| 2026-01-21 | $51.06 | $51.70 | $50.36 | $51.05 | 2,484,600 | — | 0.15% | $82.11B | — | — |
| 2026-01-20 | $51.56 | $51.99 | $50.43 | $50.50 | 2,420,600 | — | 0.15% | $81.23B | — | — |
| 2026-01-16 | $52.06 | $53.25 | $51.98 | $52.78 | 1,973,300 | — | 0.12% | $84.90B | — | — |
| 2026-01-15 | $52.31 | $52.77 | $51.96 | $52.04 | 2,320,300 | — | 0.14% | $83.71B | — | — |
| 2026-01-14 | $52.16 | $52.42 | $51.32 | $51.92 | 4,760,600 | — | 0.30% | $83.51B | — | — |
| 2026-01-13 | $54.50 | $54.53 | $52.19 | $52.50 | 2,818,500 | — | 0.18% | $84.45B | — | — |
| 2026-01-12 | $53.35 | $54.44 | $53.24 | $54.43 | 1,202,000 | — | 0.07% | $87.55B | — | — |
| 2026-01-09 | $54.04 | $54.47 | $53.34 | $53.94 | 1,121,900 | — | 0.07% | $86.76B | — | — |
| 2026-01-08 | $52.98 | $53.80 | $52.78 | $53.76 | 1,331,600 | — | 0.08% | $86.47B | — | — |
| 2026-01-07 | $55.11 | $55.19 | $53.08 | $53.12 | 2,394,000 | — | 0.15% | $85.44B | — | — |
| 2026-01-06 | $54.90 | $55.47 | $54.28 | $55.14 | 2,363,900 | — | 0.15% | $88.69B | — | — |
| 2026-01-05 | $53.61 | $55.12 | $53.58 | $54.75 | 1,852,300 | — | 0.12% | $88.07B | — | — |
| 2026-01-02 | $52.39 | $53.47 | $52.01 | $53.45 | 1,236,000 | — | 0.08% | $85.98B | — | — |
| 2025-12-31 | $52.71 | $52.83 | $52.35 | $52.39 | 724,400 | — | 0.05% | $84.27B | — | — |
| 2025-12-30 | $53.31 | $53.60 | $52.65 | $52.70 | 1,133,900 | — | 0.07% | $84.97B | — | — |
| 2025-12-29 | $53.30 | $53.64 | $53.12 | $53.32 | 1,442,600 | — | 0.09% | $85.97B | — | — |
| 2025-12-26 | $53.37 | $53.51 | $53.20 | $53.37 | 672,700 | — | 0.04% | $86.05B | — | — |
| 2025-12-24 | $53.11 | $53.76 | $52.81 | $53.48 | 820,600 | — | 0.05% | $86.23B | — | — |
| 2025-12-23 | $53.20 | $53.48 | $52.95 | $53.13 | 1,156,900 | — | 0.07% | $85.66B | — | — |
| 2025-12-22 | $52.56 | $53.43 | $52.33 | $53.27 | 941,900 | — | 0.06% | $85.89B | — | — |
| 2025-12-19 | $52.37 | $52.74 | $52.09 | $52.19 | 2,235,300 | — | 0.14% | $84.15B | — | — |
| 2025-12-18 | $52.39 | $53.44 | $52.15 | $52.30 | 1,855,200 | — | 0.12% | $84.33B | — | — |
| 2025-12-17 | $53.16 | $53.44 | $51.65 | $51.70 | 2,053,100 | — | 0.13% | $83.36B | — | — |
| 2025-12-16 | $53.26 | $53.81 | $52.79 | $53.16 | 1,332,500 | — | 0.08% | $85.71B | — | — |
| 2025-12-15 | $54.08 | $54.23 | $53.19 | $53.21 | 1,256,400 | — | 0.08% | $85.79B | — | — |
| 2025-12-12 | $54.71 | $54.98 | $52.79 | $53.79 | 2,187,400 | — | 0.14% | $86.73B | — | — |
| 2025-12-11 | $55.60 | $55.78 | $54.54 | $54.59 | 1,867,300 | — | 0.12% | $88.02B | — | — |
| 2025-12-10 | $54.35 | $55.93 | $53.90 | $55.66 | 1,988,300 | — | 0.12% | $89.74B | — | — |
| 2025-12-09 | $53.28 | $54.80 | $53.16 | $54.45 | 2,266,800 | — | 0.14% | $87.79B | — | — |
| 2025-12-08 | $53.24 | $53.35 | $52.19 | $53.19 | 2,910,700 | — | 0.18% | $85.76B | — | — |
| 2025-12-05 | $53.01 | $54.15 | $52.76 | $53.26 | 4,424,000 | — | 0.27% | $85.87B | — | — |
| 2025-12-04 | $53.09 | $53.62 | $52.90 | $52.92 | 3,755,400 | — | 0.23% | $85.33B | — | — |
| 2025-12-03 | $52.47 | $53.22 | $52.01 | $53.07 | 3,805,600 | — | 0.24% | $85.57B | — | — |
| 2025-12-02 | $52.15 | $52.74 | $51.86 | $52.21 | 1,893,600 | — | 0.12% | $84.18B | — | — |
| 2025-12-01 | $52.08 | $52.49 | $51.75 | $51.89 | 2,710,400 | — | 0.17% | $83.67B | — | — |
| 2025-11-28 | $51.78 | $52.95 | $51.78 | $52.74 | 1,419,600 | — | 0.09% | $85.04B | $0.44 | — |
| 2025-11-26 | $51.53 | $52.33 | $51.53 | $52.07 | 2,447,200 | — | 0.15% | $83.96B | — | — |
| 2025-11-25 | $50.90 | $51.47 | $50.38 | $51.31 | 3,166,900 | — | 0.20% | $82.73B | — | — |
| 2025-11-24 | $50.53 | $50.99 | $50.03 | $50.79 | 1,991,100 | — | 0.12% | $81.89B | — | — |
| 2025-11-21 | $50.45 | $50.90 | $49.66 | $50.47 | 3,852,200 | — | 0.24% | $81.38B | — | — |
| 2025-11-20 | $51.70 | $52.09 | $50.04 | $50.17 | 2,121,300 | — | 0.13% | $80.89B | — | — |
| 2025-11-19 | $49.98 | $50.68 | $49.78 | $50.65 | 3,328,300 | — | 0.21% | $81.67B | — | — |
| 2025-11-18 | $48.87 | $50.11 | $48.68 | $49.88 | 3,817,800 | — | 0.24% | $80.42B | — | — |
| 2025-11-17 | $51.39 | $51.67 | $49.20 | $49.41 | 4,643,100 | — | 0.29% | $79.67B | — | — |
| 2025-11-14 | $51.32 | $51.91 | $51.05 | $51.56 | 3,994,400 | — | 0.25% | $83.13B | — | — |
| 2025-11-13 | $54.21 | $54.78 | $51.43 | $51.87 | 3,961,800 | — | 0.25% | $83.63B | — | — |
| 2025-11-12 | $54.28 | $55.18 | $54.12 | $54.68 | 3,666,200 | — | 0.23% | $88.16B | — | — |
| 2025-11-11 | $53.50 | $54.34 | $53.17 | $54.08 | 2,084,700 | — | 0.13% | $87.20B | — | — |
| 2025-11-10 | $53.64 | $53.82 | $52.28 | $53.51 | 2,851,400 | — | 0.18% | $86.28B | — | — |
| 2025-11-07 | $53.53 | $54.63 | $52.10 | $53.03 | 5,247,700 | — | 0.33% | $85.50B | — | — |
| 2025-11-06 | $53.62 | $53.84 | $52.83 | $53.27 | 3,334,800 | — | 0.21% | $85.89B | — | — |
| 2025-11-05 | $53.85 | $54.56 | $53.30 | $53.98 | 2,351,400 | — | 0.15% | $87.04B | — | — |
| 2025-11-04 | $53.96 | $54.80 | $53.60 | $53.89 | 3,777,600 | — | 0.23% | $86.89B | — | — |
| 2025-11-03 | $54.17 | $54.91 | $53.51 | $54.36 | 3,122,800 | — | 0.19% | $87.65B | — | — |
| 2025-10-31 | $53.47 | $54.33 | $53.35 | $54.06 | 1,727,200 | — | 0.11% | $87.16B | — | — |
| 2025-10-30 | $54.09 | $54.42 | $53.42 | $53.67 | 2,085,400 | — | 0.13% | $86.54B | — | — |
| 2025-10-29 | $55.12 | $55.42 | $54.16 | $54.51 | 1,743,200 | — | 0.11% | $87.89B | — | — |
| 2025-10-28 | $56.21 | $56.37 | $54.96 | $55.13 | 2,088,100 | — | 0.13% | $88.89B | — | — |
| 2025-10-27 | $54.93 | $55.57 | $54.47 | $54.58 | 1,821,600 | — | 0.11% | $88.00B | — | — |
| 2025-10-24 | $54.54 | $54.84 | $54.04 | $54.36 | 1,191,000 | — | 0.07% | $87.65B | — | — |
| 2025-10-23 | $54.00 | $54.23 | $53.22 | $53.77 | 1,722,800 | — | 0.11% | $86.70B | — | — |
| 2025-10-22 | $54.52 | $54.75 | $53.71 | $53.99 | 1,427,000 | — | 0.09% | $87.05B | — | — |
| 2025-10-21 | $54.47 | $55.06 | $54.42 | $54.66 | 2,326,100 | — | 0.14% | $88.13B | — | — |
| 2025-10-20 | $54.64 | $55.06 | $54.33 | $54.60 | 859,700 | — | 0.05% | $88.03B | — | — |
| 2025-10-17 | $54.17 | $54.77 | $53.62 | $54.20 | 2,312,300 | — | 0.14% | $87.39B | — | — |
| 2025-10-16 | $56.40 | $56.42 | $54.06 | $54.16 | 2,251,300 | — | 0.14% | $87.33B | — | — |
| 2025-10-15 | $57.42 | $57.56 | $55.96 | $56.24 | 1,259,000 | — | 0.08% | $90.68B | — | — |
| 2025-10-14 | $56.25 | $57.16 | $55.74 | $56.54 | 2,421,500 | — | 0.15% | $91.16B | — | — |
| 2025-10-13 | $56.06 | $57.33 | $55.92 | $56.96 | 1,348,700 | — | 0.08% | $91.84B | — | — |
| 2025-10-10 | $59.18 | $59.33 | $55.04 | $55.06 | 2,617,700 | — | 0.16% | $88.78B | — | — |
| 2025-10-09 | $58.43 | $58.77 | $58.02 | $58.77 | 1,393,100 | — | 0.09% | $94.76B | — | — |
| 2025-10-08 | $58.55 | $58.94 | $57.61 | $58.39 | 1,064,300 | — | 0.07% | $94.15B | — | — |
| 2025-10-07 | $58.11 | $58.75 | $57.72 | $57.96 | 1,402,600 | — | 0.09% | $93.45B | — | — |
| 2025-10-06 | $58.17 | $58.27 | $56.59 | $57.78 | 1,222,900 | — | 0.08% | $93.16B | — | — |
| 2025-10-03 | $56.94 | $57.95 | $56.86 | $57.80 | 1,394,600 | — | 0.09% | $93.19B | — | — |
| 2025-10-02 | $56.03 | $56.88 | $55.78 | $56.79 | 1,789,600 | — | 0.11% | $91.57B | — | — |
| 2025-10-01 | $56.60 | $57.21 | $55.70 | $55.76 | 1,613,100 | — | 0.10% | $89.91B | — | — |
| 2025-09-30 | $58.35 | $58.42 | $56.24 | $56.94 | 2,197,100 | — | 0.14% | $91.81B | — | — |
| 2025-09-29 | $58.36 | $58.89 | $58.16 | $58.29 | 1,096,100 | — | 0.07% | $94.03B | — | — |
| 2025-09-26 | $58.22 | $58.99 | $57.98 | $58.09 | 1,727,500 | — | 0.11% | $93.71B | — | — |
| 2025-09-25 | $58.62 | $58.72 | $57.57 | $58.01 | 1,978,600 | — | 0.12% | $93.58B | — | — |
| 2025-09-24 | $61.15 | $61.53 | $59.09 | $59.11 | 1,719,600 | — | 0.11% | $95.35B | — | — |
| 2025-09-23 | $61.66 | $62.57 | $60.94 | $61.22 | 1,357,900 | — | 0.08% | $98.76B | — | — |
| 2025-09-22 | $59.50 | $61.61 | $59.09 | $61.46 | 1,819,400 | — | 0.11% | $99.14B | — | — |
| 2025-09-19 | $60.47 | $60.68 | $58.98 | $60.02 | 2,086,200 | — | 0.13% | $96.82B | — | — |
| 2025-09-18 | $59.04 | $60.51 | $58.90 | $59.87 | 1,724,000 | — | 0.11% | $96.58B | — | — |
| 2025-09-17 | $58.73 | $59.74 | $58.14 | $58.68 | 2,198,200 | — | 0.14% | $94.66B | — | — |
| 2025-09-16 | $57.71 | $58.74 | $57.52 | $58.52 | 3,301,900 | — | 0.20% | $94.40B | — | — |
| 2025-09-15 | $56.80 | $57.91 | $56.70 | $57.84 | 2,186,000 | — | 0.14% | $93.30B | — | — |
| 2025-09-12 | $56.72 | $56.86 | $56.36 | $56.57 | 1,694,800 | — | 0.11% | $91.25B | — | — |
| 2025-09-11 | $55.51 | $57.22 | $55.46 | $56.73 | 2,245,600 | — | 0.14% | $91.51B | — | — |
| 2025-09-10 | $56.31 | $57.21 | $55.29 | $55.68 | 3,040,900 | — | 0.19% | $89.82B | — | — |
| 2025-09-09 | $56.75 | $57.13 | $56.13 | $56.13 | 1,549,200 | — | 0.10% | $90.54B | — | — |
| 2025-09-08 | $58.24 | $58.47 | $56.10 | $56.91 | 3,840,800 | — | 0.24% | $91.80B | — | — |
| 2025-09-05 | $59.50 | $59.88 | $57.89 | $58.27 | 3,914,800 | — | 0.24% | $94.00B | — | — |
| 2025-09-04 | $57.69 | $59.13 | $57.52 | $59.01 | 2,509,300 | — | 0.16% | $95.19B | — | — |
| 2025-09-03 | $59.04 | $59.24 | $57.98 | $58.51 | 1,296,800 | — | 0.08% | $94.38B | — | — |
| 2025-09-02 | $59.44 | $59.54 | $58.47 | $59.13 | 3,147,700 | — | 0.20% | $95.38B | — | — |
| 2025-08-29 | $60.43 | $60.61 | $59.46 | $60.16 | 1,746,500 | — | 0.11% | $97.05B | $0.44 | — |
| 2025-08-28 | $60.71 | $61.29 | $60.56 | $60.75 | 1,358,600 | — | 0.08% | $98.00B | — | — |
| 2025-08-27 | $59.84 | $60.55 | $59.78 | $60.39 | 3,312,700 | — | 0.21% | $97.42B | — | — |
| 2025-08-26 | $59.85 | $60.54 | $59.58 | $60.22 | 2,176,200 | — | 0.13% | $97.14B | — | — |
| 2025-08-25 | $61.00 | $61.66 | $60.08 | $60.10 | 1,454,600 | — | 0.09% | $96.95B | — | — |
| 2025-08-22 | $59.20 | $61.10 | $59.07 | $61.06 | 1,015,000 | — | 0.06% | $98.50B | — | — |
| 2025-08-21 | $59.01 | $59.34 | $58.53 | $59.01 | 1,079,600 | — | 0.07% | $95.19B | — | — |
| 2025-08-20 | $59.89 | $60.00 | $58.63 | $59.37 | 1,408,000 | — | 0.09% | $95.77B | — | — |
| 2025-08-19 | $61.08 | $61.08 | $59.94 | $60.01 | 1,025,800 | — | 0.06% | $96.80B | — | — |
| 2025-08-18 | $61.28 | $61.37 | $60.88 | $61.23 | 932,000 | — | 0.06% | $98.77B | — | — |
| 2025-08-15 | $62.25 | $62.25 | $61.35 | $61.41 | 920,400 | — | 0.06% | $99.06B | — | — |
| 2025-08-14 | $62.15 | $62.52 | $61.65 | $62.11 | 1,541,000 | — | 0.10% | $100.19B | — | — |
| 2025-08-13 | $63.37 | $63.37 | $62.10 | $62.51 | 2,164,500 | — | 0.13% | $100.84B | — | — |
| 2025-08-12 | $61.79 | $63.04 | $61.51 | $62.66 | 1,625,800 | — | 0.10% | $101.08B | — | — |
| 2025-08-11 | $61.26 | $61.87 | $61.01 | $61.38 | 1,588,800 | — | 0.10% | $99.01B | — | — |
| 2025-08-08 | $61.38 | $62.01 | $61.19 | $61.26 | 2,030,900 | — | 0.13% | $98.82B | — | — |
| 2025-08-07 | $62.94 | $63.54 | $60.46 | $60.92 | 2,348,600 | — | 0.15% | $98.27B | — | — |
| 2025-08-06 | $61.81 | $64.10 | $61.38 | $62.93 | 3,080,800 | — | 0.19% | $101.51B | — | — |
| 2025-08-05 | $61.87 | $61.95 | $60.31 | $61.54 | 2,111,900 | — | 0.13% | $99.27B | — | — |
| 2025-08-04 | $60.53 | $61.47 | $60.02 | $61.33 | 1,314,100 | — | 0.08% | $98.93B | — | — |
| 2025-08-01 | $60.27 | $60.42 | $59.17 | $59.81 | 2,106,100 | — | 0.13% | $96.48B | — | — |
| 2025-07-31 | $62.13 | $63.11 | $61.41 | $61.67 | 2,181,700 | — | 0.14% | $99.48B | — | — |
| 2025-07-30 | $62.67 | $63.13 | $61.64 | $62.17 | 1,581,500 | — | 0.10% | $100.29B | — | — |
| 2025-07-29 | $63.09 | $63.22 | $61.94 | $62.79 | 1,477,500 | — | 0.09% | $101.29B | — | — |
| 2025-07-28 | $63.03 | $63.14 | $62.66 | $62.87 | 988,600 | — | 0.06% | $101.42B | — | — |
| 2025-07-25 | $63.19 | $63.41 | $62.62 | $63.02 | 1,263,900 | — | 0.08% | $101.66B | — | — |
| 2025-07-24 | $62.88 | $63.53 | $62.43 | $63.19 | 1,828,100 | — | 0.11% | $101.93B | — | — |
| 2025-07-23 | $61.16 | $62.50 | $61.09 | $62.43 | 1,749,300 | — | 0.11% | $100.71B | — | — |
| 2025-07-22 | $60.21 | $60.85 | $59.47 | $60.74 | 1,020,300 | — | 0.06% | $97.98B | — | — |
| 2025-07-21 | $60.99 | $61.21 | $60.13 | $60.19 | 3,232,700 | — | 0.20% | $97.09B | — | — |
| 2025-07-18 | $61.98 | $62.05 | $60.74 | $60.76 | 1,549,700 | — | 0.10% | $98.01B | — | — |
| 2025-07-17 | $59.03 | $61.82 | $58.82 | $61.49 | 3,327,400 | — | 0.21% | $99.19B | — | — |
| 2025-07-16 | $57.29 | $59.41 | $57.01 | $59.32 | 1,919,300 | — | 0.12% | $95.69B | — | — |
| 2025-07-15 | $57.45 | $57.54 | $56.28 | $56.75 | 1,780,400 | — | 0.11% | $91.54B | — | — |
| 2025-07-14 | $56.23 | $57.08 | $55.90 | $57.02 | 1,678,800 | — | 0.10% | $91.98B | — | — |
| 2025-07-11 | $56.00 | $56.20 | $55.50 | $56.12 | 1,402,300 | — | 0.09% | $90.53B | — | — |
| 2025-07-10 | $55.97 | $57.08 | $55.62 | $56.57 | 1,469,800 | — | 0.09% | $91.25B | — | — |
| 2025-07-09 | $55.59 | $56.43 | $55.44 | $55.87 | 2,316,700 | — | 0.14% | $90.13B | — | — |
| 2025-07-08 | $55.55 | $55.63 | $54.71 | $55.25 | 1,866,900 | — | 0.12% | $89.13B | — | — |
| 2025-07-07 | $56.61 | $57.06 | $55.18 | $55.51 | 1,578,500 | — | 0.10% | $89.54B | — | — |
| 2025-07-03 | $55.87 | $56.85 | $55.86 | $56.81 | 1,432,600 | — | 0.09% | $91.64B | — | — |
| 2025-07-02 | $54.71 | $55.54 | $54.25 | $55.54 | 2,151,100 | — | 0.13% | $89.59B | — | — |
| 2025-07-01 | $54.92 | $55.35 | $54.21 | $54.94 | 1,430,200 | — | 0.09% | $88.63B | — | — |
| 2025-06-30 | $55.15 | $55.44 | $54.65 | $55.28 | 1,782,900 | — | 0.11% | $89.17B | — | — |
| 2025-06-27 | $55.23 | $56.17 | $54.72 | $55.12 | 23,014,800 | — | — | — | — | — |
| 2025-06-26 | $54.57 | $55.35 | $54.48 | $55.12 | 2,781,300 | — | — | — | — | — |
| 2025-06-25 | $55.86 | $55.86 | $54.36 | $54.38 | 2,341,500 | — | — | — | — | — |
| 2025-06-24 | $54.80 | $55.85 | $54.59 | $55.68 | 1,675,200 | — | — | — | — | — |
| 2025-06-23 | $54.00 | $54.54 | $52.77 | $54.01 | 1,793,500 | — | — | — | — | — |
| 2025-06-20 | $55.28 | $55.35 | $54.33 | $54.35 | 1,526,500 | — | — | — | — | — |
| 2025-06-18 | $54.28 | $55.17 | $54.15 | $54.64 | 1,353,100 | — | — | — | — | — |
| 2025-06-17 | $54.50 | $54.90 | $53.67 | $53.99 | 1,597,100 | — | — | — | — | — |
| 2025-06-16 | $55.17 | $55.88 | $54.78 | $54.83 | 1,440,300 | — | — | — | — | — |
| 2025-06-13 | $55.23 | $55.43 | $54.49 | $54.60 | 1,239,000 | — | — | — | — | — |
| 2025-06-12 | $55.66 | $56.19 | $55.50 | $56.14 | 1,304,000 | — | — | — | — | — |
| 2025-06-11 | $55.91 | $56.57 | $55.51 | $55.78 | 1,556,500 | — | — | — | — | — |
| 2025-06-10 | $55.05 | $55.87 | $54.76 | $55.75 | 2,763,500 | — | — | — | — | — |
| 2025-06-09 | $57.67 | $57.74 | $54.59 | $55.05 | 6,100,600 | — | — | — | — | — |
| 2025-06-06 | $57.07 | $57.64 | $56.99 | $57.53 | 1,996,200 | — | — | — | — | — |
| 2025-06-05 | $56.77 | $56.93 | $56.20 | $56.59 | 1,762,800 | — | — | — | — | — |
| 2025-06-04 | $56.65 | $56.78 | $56.25 | $56.59 | 1,625,400 | — | — | — | — | — |
| 2025-06-03 | $56.09 | $56.93 | $55.93 | $56.44 | 1,501,000 | — | — | — | — | — |
| 2025-06-02 | $55.79 | $56.16 | $54.98 | $56.09 | 2,931,100 | — | — | — | — | — |
| 2025-05-30 | $55.31 | $56.24 | $54.78 | $56.10 | 5,940,300 | — | — | — | $0.44 | — |
| 2025-05-29 | $56.85 | $57.00 | $55.69 | $55.76 | 1,839,100 | — | — | — | — | — |
| 2025-05-28 | $57.50 | $57.50 | $56.19 | $56.21 | 1,917,600 | — | — | — | — | — |
| 2025-05-27 | $57.22 | $57.61 | $56.82 | $57.56 | 2,143,700 | — | — | — | — | — |
| 2025-05-23 | $56.43 | $57.14 | $56.43 | $56.56 | 1,923,600 | — | — | — | — | — |
| 2025-05-22 | $57.08 | $57.56 | $56.75 | $57.24 | 1,768,900 | — | — | — | — | — |
| 2025-05-21 | $58.32 | $58.49 | $57.12 | $57.30 | 1,885,900 | — | — | — | — | — |
| 2025-05-20 | $59.00 | $59.53 | $58.56 | $58.82 | 1,480,800 | — | — | — | — | — |
| 2025-05-19 | $58.74 | $59.54 | $58.67 | $59.24 | 1,260,200 | — | — | — | — | — |
| 2025-05-16 | $60.00 | $60.19 | $59.59 | $59.68 | 4,782,600 | — | — | — | — | — |
| 2025-05-15 | $58.85 | $59.62 | $58.39 | $59.55 | 1,794,400 | — | — | — | — | — |
| 2025-05-14 | $58.48 | $59.13 | $58.32 | $58.92 | 1,613,800 | — | — | — | — | — |
| 2025-05-13 | $57.90 | $58.69 | $57.26 | $58.32 | 1,542,500 | — | — | — | — | — |
| 2025-05-12 | $58.55 | $58.60 | $56.78 | $57.47 | 2,292,400 | — | — | — | — | — |
| 2025-05-09 | $57.12 | $57.39 | $56.23 | $56.34 | 1,628,200 | — | — | — | — | — |
| 2025-05-08 | $56.17 | $57.47 | $55.60 | $56.87 | 2,397,400 | — | — | — | — | — |
| 2025-05-07 | $54.99 | $56.35 | $54.99 | $55.81 | 2,414,500 | — | — | — | — | — |
| 2025-05-06 | $52.87 | $55.16 | $52.39 | $55.04 | 3,405,400 | — | — | — | — | — |
| 2025-05-05 | $54.37 | $54.74 | $53.76 | $53.93 | 3,165,200 | — | — | — | — | — |
| 2025-05-02 | $53.99 | $55.20 | $53.99 | $54.76 | 2,440,700 | — | — | — | — | — |
| 2025-05-01 | $53.36 | $54.32 | $53.08 | $53.24 | 2,002,600 | — | — | — | — | — |
| 2025-04-30 | $53.29 | $53.48 | $52.23 | $53.33 | 2,443,900 | — | — | — | — | — |
| 2025-04-29 | $53.04 | $53.98 | $52.58 | $53.82 | 1,668,400 | — | — | — | — | — |
| 2025-04-28 | $53.14 | $54.15 | $52.67 | $53.26 | 1,651,100 | — | — | — | — | — |
| 2025-04-25 | $52.36 | $53.24 | $52.22 | $52.95 | 1,753,900 | — | — | — | — | — |
| 2025-04-24 | $50.89 | $52.49 | $50.62 | $52.43 | 1,432,800 | — | — | — | — | — |
| 2025-04-23 | $51.07 | $52.04 | $50.48 | $50.59 | 1,729,200 | — | — | — | — | — |
| 2025-04-22 | $48.20 | $49.54 | $47.92 | $49.47 | 1,413,800 | — | — | — | — | — |
| 2025-04-21 | $48.31 | $48.39 | $46.82 | $47.28 | 1,489,700 | — | — | — | — | — |
| 2025-04-17 | $48.47 | $49.05 | $48.07 | $48.59 | 1,224,200 | — | — | — | — | — |
| 2025-04-16 | $48.35 | $48.66 | $47.20 | $47.99 | 1,453,200 | — | — | — | — | — |
| 2025-04-15 | $48.41 | $49.57 | $48.32 | $48.73 | 1,390,600 | — | — | — | — | — |
| 2025-04-14 | $48.32 | $48.74 | $47.72 | $48.33 | 1,690,400 | — | — | — | — | — |
| 2025-04-11 | $46.08 | $47.56 | $45.33 | $47.31 | 1,751,900 | — | — | — | — | — |
| 2025-04-10 | $47.26 | $47.26 | $44.89 | $46.08 | 3,056,600 | — | — | — | — | — |
| 2025-04-09 | $42.14 | $48.66 | $41.78 | $47.02 | 7,011,700 | — | — | — | — | — |
| 2025-04-08 | $45.88 | $46.33 | $42.26 | $42.90 | 4,711,900 | — | — | — | — | — |
| 2025-04-07 | $42.02 | $46.80 | $41.92 | $43.54 | 4,505,700 | — | — | — | — | — |
| 2025-04-04 | $45.05 | $45.92 | $42.31 | $44.23 | 2,754,100 | — | — | — | — | — |
| 2025-04-03 | $48.00 | $49.06 | $46.85 | $47.06 | 3,345,300 | — | — | — | — | — |
| 2025-04-02 | $48.58 | $50.83 | $48.42 | $50.81 | 1,370,300 | — | — | — | — | — |
| 2025-04-01 | $48.42 | $49.74 | $47.84 | $49.50 | 1,791,500 | — | — | — | — | — |
| 2025-03-31 | $47.45 | $48.62 | $46.49 | $48.45 | 2,560,000 | — | — | — | — | — |
| 2025-03-28 | $49.97 | $50.47 | $48.27 | $48.50 | 2,826,400 | — | — | — | — | — |
| 2025-03-27 | $50.15 | $50.92 | $49.69 | $50.41 | 983,700 | — | — | — | — | — |
| 2025-03-26 | $51.76 | $52.17 | $50.27 | $50.62 | 1,137,700 | — | — | — | — | — |
| 2025-03-25 | $51.60 | $52.04 | $50.93 | $51.74 | 1,098,900 | — | — | — | — | — |
| 2025-03-24 | $50.43 | $51.60 | $50.38 | $51.44 | 1,592,600 | — | — | — | — | — |
| 2025-03-21 | $48.50 | $49.57 | $48.16 | $49.53 | 1,636,400 | — | — | — | — | — |
| 2025-03-20 | $48.70 | $49.93 | $48.60 | $49.35 | 1,753,900 | — | — | — | — | — |
| 2025-03-19 | $48.43 | $50.13 | $47.94 | $49.69 | 1,523,600 | — | — | — | — | — |
| 2025-03-18 | $47.85 | $48.61 | $47.53 | $48.48 | 1,449,800 | — | — | — | — | — |
| 2025-03-17 | $46.93 | $48.19 | $46.93 | $47.94 | 1,375,900 | — | — | — | — | — |
| 2025-03-14 | $46.69 | $46.98 | $46.09 | $46.93 | 1,836,100 | — | — | — | — | — |
| 2025-03-13 | $47.37 | $47.43 | $45.41 | $45.62 | 3,674,500 | — | — | — | — | — |
| 2025-03-12 | $47.99 | $48.24 | $46.57 | $47.51 | 1,740,400 | — | — | — | — | — |
| 2025-03-11 | $46.84 | $47.67 | $46.33 | $46.71 | 2,699,800 | — | — | — | — | — |
| 2025-03-10 | $47.43 | $47.81 | $45.97 | $46.89 | 2,944,800 | — | — | — | — | — |
| 2025-03-07 | $49.86 | $49.86 | $47.32 | $48.61 | 5,126,100 | — | — | — | — | — |
| 2025-03-06 | $52.10 | $52.25 | $49.92 | $50.30 | 3,901,200 | — | — | — | — | — |
| 2025-03-05 | $52.76 | $54.06 | $52.60 | $53.97 | 1,184,500 | — | — | — | — | — |
| 2025-03-04 | $54.48 | $54.79 | $52.10 | $52.50 | 2,511,700 | — | — | — | — | — |
| 2025-03-03 | $56.96 | $57.65 | $54.83 | $55.46 | 1,491,100 | — | — | — | — | — |
| 2025-02-28 | $55.73 | $56.58 | $55.15 | $56.58 | 2,201,800 | — | — | — | $0.44 | — |
| 2025-02-27 | $57.63 | $57.78 | $56.11 | $56.21 | 1,237,000 | — | — | — | — | — |
| 2025-02-26 | $57.01 | $58.00 | $56.56 | $57.43 | 991,100 | — | — | — | — | — |
| 2025-02-25 | $57.94 | $58.04 | $55.58 | $56.90 | 1,529,800 | — | — | — | — | — |
| 2025-02-24 | $58.65 | $59.05 | $57.13 | $58.06 | 1,157,600 | — | — | — | — | — |
| 2025-02-21 | $60.75 | $60.75 | $58.19 | $58.57 | 2,416,100 | — | — | — | — | — |
| 2025-02-20 | $60.89 | $61.47 | $59.38 | $60.30 | 1,378,800 | — | — | — | — | — |
| 2025-02-19 | $60.47 | $61.02 | $59.49 | $60.69 | 1,596,900 | — | — | — | — | — |
| 2025-02-18 | $59.92 | $60.82 | $59.86 | $60.74 | 1,411,100 | — | — | — | — | — |
| 2025-02-14 | $58.38 | $59.88 | $58.25 | $59.83 | 1,928,700 | — | — | — | — | — |
| 2025-02-13 | $55.34 | $57.66 | $55.34 | $57.57 | 3,590,200 | — | — | — | — | — |
| 2025-02-12 | $55.68 | $55.68 | $54.48 | $55.12 | 2,489,400 | — | — | — | — | — |
| 2025-02-11 | $57.14 | $57.14 | $55.30 | $55.65 | 1,965,400 | — | — | — | — | — |
| 2025-02-10 | $58.52 | $58.52 | $57.19 | $57.57 | 1,406,800 | — | — | — | — | — |
| 2025-02-07 | $58.08 | $58.65 | $57.67 | $57.91 | 2,027,900 | — | — | — | — | — |
| 2025-02-06 | $58.28 | $58.59 | $57.41 | $57.89 | 1,418,100 | — | — | — | — | — |
| 2025-02-05 | $57.54 | $57.79 | $56.23 | $57.71 | 1,373,000 | — | — | — | — | — |
| 2025-02-04 | $58.71 | $58.82 | $57.12 | $57.13 | 1,422,000 | — | — | — | — | — |
| 2025-02-03 | $57.67 | $58.71 | $56.91 | $58.19 | 1,205,500 | — | — | — | — | — |
| 2025-01-31 | $61.00 | $61.56 | $59.60 | $59.83 | 1,750,100 | — | — | — | — | — |
| 2025-01-30 | $62.24 | $62.61 | $60.40 | $60.79 | 1,012,300 | — | — | — | — | — |
| 2025-01-29 | $61.13 | $61.51 | $60.69 | $61.36 | 1,268,200 | — | — | — | — | — |
| 2025-01-28 | $59.39 | $61.26 | $58.84 | $61.09 | 1,700,100 | — | — | — | — | — |
| 2025-01-27 | $58.60 | $59.44 | $58.16 | $59.34 | 1,742,400 | — | — | — | — | — |
| 2025-01-24 | $58.44 | $60.11 | $58.40 | $59.96 | 1,934,000 | — | — | — | — | — |
| 2025-01-23 | $56.74 | $58.36 | $56.74 | $58.34 | 979,100 | — | — | — | — | — |
| 2025-01-22 | $57.02 | $57.22 | $56.73 | $57.13 | 1,586,200 | — | — | — | — | — |
| 2025-01-21 | $56.03 | $56.98 | $55.70 | $56.85 | 559,000 | — | — | — | — | — |
| 2025-01-17 | $55.24 | $55.90 | $55.20 | $55.57 | 550,000 | — | — | — | — | — |
| 2025-01-16 | $54.00 | $55.21 | $53.78 | $55.04 | 762,200 | — | — | — | — | — |
| 2025-01-15 | $54.61 | $54.84 | $53.62 | $54.13 | 812,000 | — | — | — | — | — |
| 2025-01-14 | $52.25 | $53.12 | $51.97 | $53.00 | 1,207,900 | — | — | — | — | — |
| 2025-01-13 | $51.27 | $51.96 | $50.31 | $51.96 | 3,339,200 | — | — | — | — | — |
| 2025-01-10 | $55.29 | $55.29 | $52.04 | $52.07 | 1,972,500 | — | — | — | — | — |
| 2025-01-08 | $53.98 | $55.79 | $53.34 | $55.71 | 1,039,400 | — | — | — | — | — |
| 2025-01-07 | $55.15 | $55.77 | $53.50 | $53.98 | 946,200 | — | — | — | — | — |
| 2025-01-06 | $55.26 | $55.32 | $53.91 | $54.81 | 1,009,300 | — | — | — | — | — |
| 2025-01-03 | $54.77 | $55.19 | $54.12 | $54.68 | 829,900 | — | — | — | — | — |
| 2025-01-02 | $54.37 | $54.99 | $53.85 | $54.34 | 562,600 | — | — | — | — | — |
| 2024-12-31 | $54.69 | $54.80 | $54.09 | $54.19 | 462,800 | — | — | — | — | — |
| 2024-12-30 | $54.50 | $54.85 | $53.43 | $54.59 | 522,900 | — | — | — | — | — |
| 2024-12-27 | $54.85 | $55.08 | $54.17 | $54.64 | 446,600 | — | — | — | — | — |
| 2024-12-26 | $55.32 | $55.56 | $54.94 | $55.37 | 288,300 | — | — | — | — | — |
| 2024-12-24 | $54.70 | $55.46 | $54.47 | $55.46 | 267,800 | — | — | — | — | — |
| 2024-12-23 | $54.35 | $54.84 | $53.73 | $54.76 | 739,100 | — | — | — | — | — |
| 2024-12-20 | $53.81 | $54.98 | $52.74 | $54.42 | 1,115,100 | — | — | — | — | — |
| 2024-12-19 | $54.84 | $55.44 | $54.10 | $54.22 | 914,700 | — | — | — | — | — |
| 2024-12-18 | $57.78 | $57.96 | $53.73 | $53.80 | 1,378,100 | — | — | — | — | — |
| 2024-12-17 | $58.29 | $58.84 | $57.51 | $57.86 | 630,100 | — | — | — | — | — |
| 2024-12-16 | $57.61 | $58.97 | $57.45 | $58.74 | 719,900 | — | — | — | — | — |
| 2024-12-13 | $57.78 | $57.81 | $57.18 | $57.43 | 392,500 | — | — | — | — | — |
| 2024-12-12 | $58.81 | $59.25 | $57.64 | $57.78 | 565,900 | — | — | — | — | — |
| 2024-12-11 | $57.93 | $59.58 | $57.52 | $59.07 | 914,000 | — | — | — | — | — |
| 2024-12-10 | $57.44 | $57.81 | $57.06 | $57.25 | 624,900 | — | — | — | — | — |
| 2024-12-09 | $57.66 | $58.50 | $57.25 | $57.40 | 1,424,700 | — | — | — | — | — |
| 2024-12-06 | $57.80 | $58.13 | $57.21 | $57.55 | 591,500 | — | — | — | — | — |
| 2024-12-05 | $57.48 | $58.11 | $57.16 | $57.79 | 1,162,200 | — | — | — | — | — |
| 2024-12-04 | $57.58 | $57.97 | $57.13 | $57.49 | 523,400 | — | — | — | — | — |
| 2024-12-03 | $57.02 | $57.90 | $57.02 | $57.29 | 1,431,500 | — | — | — | — | — |
| 2024-12-02 | $57.50 | $57.76 | $56.28 | $57.06 | 1,547,100 | — | — | — | — | — |
| 2024-11-29 | $57.25 | $57.57 | $56.90 | $57.16 | 330,700 | — | — | — | $0.38 | — |
| 2024-11-27 | $57.99 | $58.32 | $56.88 | $57.26 | 666,500 | — | — | — | — | — |
| 2024-11-26 | $55.75 | $58.03 | $55.59 | $57.81 | 1,247,600 | — | — | — | — | — |
| 2024-11-25 | $56.49 | $56.83 | $56.00 | $56.11 | 990,600 | — | — | — | — | — |
| 2024-11-22 | $55.64 | $55.93 | $55.30 | $55.47 | 1,036,200 | — | — | — | — | — |
| 2024-11-21 | $55.12 | $55.81 | $54.69 | $55.56 | 699,000 | — | — | — | — | — |
| 2024-11-20 | $55.79 | $55.95 | $54.56 | $55.00 | 987,600 | — | — | — | — | — |
| 2024-11-19 | $55.07 | $55.72 | $54.84 | $55.64 | 968,400 | — | — | — | — | — |
| 2024-11-18 | $55.54 | $55.77 | $54.84 | $55.47 | 997,100 | — | — | — | — | — |
| 2024-11-15 | $55.71 | $56.19 | $55.60 | $55.77 | 735,900 | — | — | — | — | — |
| 2024-11-14 | $56.48 | $57.25 | $56.03 | $56.07 | 709,300 | — | — | — | — | — |
| 2024-11-13 | $57.04 | $57.39 | $56.42 | $56.58 | 662,500 | — | — | — | — | — |
| 2024-11-12 | $57.81 | $58.53 | $56.67 | $56.92 | 687,600 | — | — | — | — | — |
| 2024-11-11 | $57.13 | $58.00 | $56.70 | $57.80 | 648,300 | — | — | — | — | — |
| 2024-11-08 | $56.00 | $56.53 | $55.77 | $56.39 | 729,900 | — | — | — | — | — |
| 2024-11-07 | $57.13 | $57.48 | $55.59 | $55.92 | 1,603,200 | — | — | — | — | — |
| 2024-11-06 | $57.18 | $57.30 | $55.66 | $56.96 | 1,729,200 | — | — | — | — | — |
| 2024-11-05 | $54.73 | $56.86 | $54.72 | $55.57 | 2,071,400 | — | — | — | — | — |
| 2024-11-04 | $54.00 | $57.36 | $53.40 | $54.77 | 3,618,600 | — | — | — | — | — |
| 2024-11-01 | $53.57 | $53.74 | $53.04 | $53.19 | 1,216,900 | — | — | — | — | — |
| 2024-10-31 | $53.67 | $53.67 | $52.29 | $53.04 | 1,164,500 | — | — | — | — | — |
| 2024-10-30 | $53.43 | $54.20 | $53.20 | $53.80 | 1,238,600 | — | — | — | — | — |
| 2024-10-29 | $53.19 | $53.73 | $52.89 | $53.54 | 1,374,600 | — | — | — | — | — |
| 2024-10-28 | $52.61 | $53.50 | $52.52 | $53.38 | 974,400 | — | — | — | — | — |
| 2024-10-25 | $52.71 | $53.02 | $52.19 | $52.46 | 867,000 | — | — | — | — | — |
| 2024-10-24 | $50.90 | $52.63 | $50.84 | $52.51 | 1,915,800 | — | — | — | — | — |
| 2024-10-23 | $50.05 | $50.68 | $50.01 | $50.65 | 1,270,500 | — | — | — | — | — |
| 2024-10-22 | $50.74 | $51.11 | $50.11 | $50.45 | 884,100 | — | — | — | — | — |
| 2024-10-21 | $51.48 | $51.73 | $50.92 | $51.03 | 769,800 | — | — | — | — | — |
| 2024-10-18 | $51.14 | $51.66 | $50.79 | $51.55 | 1,253,000 | — | — | — | — | — |
| 2024-10-17 | $50.35 | $51.40 | $50.26 | $51.05 | 1,751,800 | — | — | — | — | — |
| 2024-10-16 | $48.89 | $50.44 | $48.82 | $50.28 | 987,200 | — | — | — | — | — |
| 2024-10-15 | $49.16 | $49.30 | $48.38 | $48.67 | 809,000 | — | — | — | — | — |
| 2024-10-14 | $48.68 | $49.39 | $48.68 | $49.13 | 801,600 | — | — | — | — | — |
| 2024-10-11 | $48.00 | $48.97 | $47.90 | $48.60 | 655,200 | — | — | — | — | — |
| 2024-10-10 | $47.12 | $47.92 | $46.82 | $47.82 | 589,300 | — | — | — | — | — |
| 2024-10-09 | $47.02 | $47.47 | $46.80 | $47.41 | 510,400 | — | — | — | — | — |
| 2024-10-08 | $47.09 | $47.37 | $46.69 | $47.03 | 1,319,200 | — | — | — | — | — |
| 2024-10-07 | $47.80 | $47.84 | $46.81 | $47.23 | 572,100 | — | — | — | — | — |
| 2024-10-04 | $47.80 | $47.87 | $47.17 | $47.78 | 646,000 | — | — | — | — | — |
| 2024-10-03 | $47.52 | $47.64 | $46.91 | $47.43 | 532,300 | — | — | — | — | — |
| 2024-10-02 | $47.36 | $48.15 | $47.36 | $47.76 | 872,200 | — | — | — | — | — |
| 2024-10-01 | $47.36 | $47.84 | $46.87 | $47.57 | 1,209,900 | — | — | — | — | — |
| 2024-09-30 | $47.05 | $47.48 | $46.96 | $47.29 | 978,400 | — | — | — | — | — |
| 2024-09-27 | $47.30 | $47.60 | $47.04 | $47.22 | 554,800 | — | — | — | — | — |
| 2024-09-26 | $47.33 | $48.03 | $47.01 | $47.10 | 1,019,000 | — | — | — | — | — |
| 2024-09-25 | $47.29 | $47.38 | $47.00 | $47.07 | 785,600 | — | — | — | — | — |
| 2024-09-24 | $47.00 | $47.37 | $46.75 | $47.22 | 693,500 | — | — | — | — | — |
| 2024-09-23 | $47.03 | $47.14 | $46.45 | $46.81 | 870,500 | — | — | — | — | — |
| 2024-09-20 | $47.42 | $47.62 | $46.63 | $46.85 | 1,351,300 | — | — | — | — | — |
| 2024-09-19 | $46.60 | $47.74 | $46.43 | $47.70 | 1,224,000 | — | — | — | — | — |
| 2024-09-18 | $45.65 | $46.28 | $45.17 | $45.67 | 745,500 | — | — | — | — | — |
| 2024-09-17 | $45.41 | $45.75 | $45.18 | $45.55 | 644,000 | — | — | — | — | — |
| 2024-09-16 | $45.00 | $45.42 | $44.73 | $45.22 | 1,300,800 | — | — | — | — | — |
| 2024-09-13 | $45.00 | $45.24 | $44.44 | $44.85 | 1,606,500 | — | — | — | — | — |
| 2024-09-12 | $44.21 | $44.82 | $44.05 | $44.70 | 2,537,000 | — | — | — | — | — |
| 2024-09-11 | $42.63 | $44.34 | $42.44 | $44.27 | 1,524,200 | — | — | — | — | — |
| 2024-09-10 | $42.26 | $42.82 | $41.68 | $42.72 | 969,300 | — | — | — | — | — |
| 2024-09-09 | $41.40 | $42.62 | $41.20 | $42.22 | 2,463,000 | — | — | — | — | — |
| 2024-09-06 | $41.35 | $41.92 | $40.64 | $40.82 | 1,113,300 | — | — | — | — | — |
| 2024-09-05 | $40.61 | $41.68 | $40.44 | $41.22 | 1,529,100 | — | — | — | — | — |
| 2024-09-04 | $40.79 | $40.88 | $39.19 | $40.43 | 1,637,900 | — | — | — | — | — |
| 2024-09-03 | $40.42 | $40.95 | $40.20 | $40.69 | 1,650,700 | — | — | — | — | — |
| 2024-08-30 | $40.98 | $40.98 | $40.22 | $40.76 | 707,200 | — | — | — | $0.38 | — |
| 2024-08-29 | $41.29 | $41.48 | $40.91 | $41.00 | 1,273,500 | — | — | — | — | — |
| 2024-08-28 | $41.99 | $42.53 | $41.07 | $41.11 | 802,300 | — | — | — | — | — |
| 2024-08-27 | $41.35 | $42.03 | $41.35 | $41.89 | 1,455,900 | — | — | — | — | — |
| 2024-08-26 | $41.71 | $41.86 | $41.51 | $41.70 | 1,195,600 | — | — | — | — | — |
| 2024-08-23 | $40.42 | $41.62 | $40.29 | $41.59 | 614,700 | — | — | — | — | — |
| 2024-08-22 | $40.21 | $40.31 | $39.79 | $40.08 | 636,000 | — | — | — | — | — |
| 2024-08-21 | $40.14 | $40.22 | $39.76 | $40.15 | 658,900 | — | — | — | — | — |
| 2024-08-20 | $40.59 | $40.65 | $39.81 | $39.91 | 960,700 | — | — | — | — | — |
| 2024-08-19 | $40.94 | $41.03 | $40.39 | $40.59 | 825,400 | — | — | — | — | — |
| 2024-08-16 | $41.03 | $41.04 | $40.56 | $40.90 | 590,000 | — | — | — | — | — |
| 2024-08-15 | $41.40 | $41.40 | $40.73 | $41.00 | 924,200 | — | — | — | — | — |
| 2024-08-14 | $40.21 | $40.91 | $39.96 | $40.81 | 1,038,300 | — | — | — | — | — |
| 2024-08-13 | $39.54 | $40.16 | $39.29 | $40.13 | 1,257,000 | — | — | — | — | — |
| 2024-08-12 | $39.63 | $40.01 | $38.95 | $39.12 | 963,100 | — | — | — | — | — |
| 2024-08-09 | $39.74 | $39.90 | $39.29 | $39.63 | 977,600 | — | — | — | — | — |
| 2024-08-08 | $38.61 | $39.90 | $38.32 | $39.63 | 940,300 | — | — | — | — | — |
| 2024-08-07 | $40.48 | $40.48 | $38.18 | $38.58 | 2,612,800 | — | — | — | — | — |
| 2024-08-06 | $39.44 | $40.71 | $38.94 | $40.15 | 1,622,200 | — | — | — | — | — |
| 2024-08-05 | $38.71 | $40.06 | $38.36 | $39.38 | 999,300 | — | — | — | — | — |
| 2024-08-02 | $41.05 | $41.12 | $40.06 | $40.76 | 1,042,900 | — | — | — | — | — |
| 2024-08-01 | $43.61 | $43.77 | $41.71 | $41.99 | 887,300 | — | — | — | — | — |
| 2024-07-31 | $43.65 | $44.38 | $43.38 | $43.63 | 841,300 | — | — | — | — | — |
| 2024-07-30 | $42.41 | $43.42 | $42.39 | $43.25 | 1,226,100 | — | — | — | — | — |
| 2024-07-29 | $42.16 | $42.33 | $41.75 | $42.21 | 666,100 | — | — | — | — | — |
| 2024-07-26 | $42.02 | $42.40 | $41.77 | $42.10 | 633,600 | — | — | — | — | — |
| 2024-07-25 | $41.01 | $42.00 | $40.80 | $41.46 | 942,000 | — | — | — | — | — |
| 2024-07-24 | $41.90 | $41.91 | $41.05 | $41.11 | 727,200 | — | — | — | — | — |
| 2024-07-23 | $42.17 | $42.71 | $41.87 | $42.12 | 1,112,600 | — | — | — | — | — |
| 2024-07-22 | $41.47 | $42.38 | $41.24 | $42.31 | 604,500 | — | — | — | — | — |
| 2024-07-19 | $41.41 | $41.55 | $40.98 | $41.10 | 573,100 | — | — | — | — | — |
| 2024-07-18 | $41.23 | $41.96 | $41.23 | $41.46 | 1,270,100 | — | — | — | — | — |
| 2024-07-17 | $41.71 | $42.05 | $41.36 | $41.59 | 1,012,000 | — | — | — | — | — |
| 2024-07-16 | $41.36 | $42.39 | $41.31 | $42.16 | 986,000 | — | — | — | — | — |
| 2024-07-15 | $40.96 | $41.39 | $40.77 | $41.32 | 593,400 | — | — | — | — | — |
| 2024-07-12 | $40.40 | $41.14 | $40.40 | $40.74 | 606,700 | — | — | — | — | — |
| 2024-07-11 | $39.68 | $40.47 | $39.51 | $40.20 | 983,400 | — | — | — | — | — |
| 2024-07-10 | $37.85 | $39.12 | $37.85 | $39.08 | 696,200 | — | — | — | — | — |
| 2024-07-09 | $37.98 | $38.14 | $37.80 | $37.88 | 955,100 | — | — | — | — | — |
| 2024-07-08 | $38.52 | $38.68 | $37.97 | $38.14 | 725,500 | — | — | — | — | — |
| 2024-07-05 | $39.30 | $39.37 | $38.44 | $38.46 | 770,800 | — | — | — | — | — |
| 2024-07-03 | $38.34 | $39.21 | $38.34 | $38.98 | 403,500 | — | — | — | — | — |
| 2024-07-02 | $37.40 | $38.32 | $37.40 | $38.25 | 964,900 | — | — | — | — | — |
| 2024-07-01 | $38.42 | $38.65 | $37.47 | $37.50 | 661,700 | — | — | — | — | — |
| 2024-06-28 | $38.33 | $38.66 | $37.88 | $38.05 | 1,020,300 | — | — | — | — | — |
| 2024-06-27 | $37.98 | $38.41 | $37.87 | $38.19 | 870,700 | — | — | — | — | — |
| 2024-06-26 | $38.03 | $38.27 | $37.74 | $37.98 | 637,900 | — | — | — | — | — |
| 2024-06-25 | $38.25 | $38.44 | $37.80 | $38.35 | 556,100 | — | — | — | — | — |
| 2024-06-24 | $38.11 | $38.70 | $37.91 | $38.28 | 889,400 | — | — | — | — | — |
| 2024-06-21 | $37.84 | $38.17 | $37.33 | $37.96 | 1,612,800 | — | — | — | — | — |
| 2024-06-20 | $37.85 | $38.36 | $37.72 | $37.90 | 1,188,900 | — | — | — | — | — |
| 2024-06-18 | $38.10 | $38.33 | $37.69 | $37.98 | 1,235,400 | — | — | — | — | — |
| 2024-06-17 | $38.01 | $38.17 | $37.30 | $38.15 | 1,256,300 | — | — | — | — | — |
| 2024-06-14 | $37.71 | $38.21 | $37.48 | $38.01 | 1,053,500 | — | — | — | — | — |
| 2024-06-13 | $38.04 | $38.36 | $37.61 | $38.25 | 1,816,500 | — | — | — | — | — |
| 2024-06-12 | $38.17 | $39.22 | $38.09 | $38.26 | 1,533,500 | — | — | — | — | — |
| 2024-06-11 | $37.73 | $37.79 | $37.29 | $37.29 | 1,173,200 | — | — | — | — | — |
| 2024-06-10 | $37.74 | $38.39 | $37.68 | $37.97 | 3,105,600 | — | — | — | — | — |
| 2024-06-07 | $38.55 | $38.55 | $37.93 | $37.95 | 1,581,900 | — | — | — | — | — |
| 2024-06-06 | $39.54 | $39.68 | $38.84 | $38.94 | 1,031,200 | — | — | — | — | — |
| 2024-06-05 | $39.33 | $39.70 | $39.08 | $39.62 | 1,217,900 | — | — | — | — | — |
| 2024-06-04 | $38.99 | $39.26 | $38.62 | $39.08 | 1,082,300 | — | — | — | — | — |
| 2024-06-03 | $39.34 | $39.71 | $38.83 | $39.30 | 1,040,200 | — | — | — | — | — |
| 2024-05-31 | $39.42 | $39.69 | $38.42 | $39.24 | 1,488,100 | — | — | — | $0.38 | — |
| 2024-05-30 | $38.51 | $39.61 | $38.51 | $39.55 | 967,300 | — | — | — | — | — |
| 2024-05-29 | $39.01 | $39.01 | $38.31 | $38.33 | 860,700 | — | — | — | — | — |
| 2024-05-28 | $40.70 | $40.72 | $39.55 | $39.65 | 734,500 | — | — | — | — | — |
| 2024-05-24 | $39.69 | $40.32 | $39.64 | $40.22 | 971,000 | — | — | — | — | — |
| 2024-05-23 | $39.99 | $40.13 | $39.45 | $39.65 | 988,200 | — | — | — | — | — |
| 2024-05-22 | $40.23 | $40.27 | $39.56 | $39.74 | 1,124,400 | — | — | — | — | — |
| 2024-05-21 | $40.35 | $40.56 | $40.05 | $40.50 | 1,134,800 | — | — | — | — | — |
| 2024-05-20 | $40.28 | $40.50 | $40.20 | $40.48 | 831,300 | — | — | — | — | — |
| 2024-05-17 | $40.10 | $40.45 | $39.67 | $40.41 | 2,657,200 | — | — | — | — | — |
| 2024-05-16 | $39.94 | $40.15 | $39.60 | $39.97 | 1,294,600 | — | — | — | — | — |
| 2024-05-15 | $40.29 | $40.48 | $39.93 | $40.02 | 1,317,100 | — | — | — | — | — |
| 2024-05-14 | $39.80 | $40.07 | $39.52 | $39.96 | 1,739,600 | — | — | — | — | — |
| 2024-05-13 | $39.88 | $40.14 | $39.39 | $39.55 | 2,031,200 | — | — | — | — | — |
| 2024-05-10 | $40.36 | $40.40 | $39.39 | $39.75 | 2,089,100 | — | — | — | — | — |
| 2024-05-09 | $38.95 | $40.12 | $38.95 | $40.00 | 2,649,500 | — | — | — | — | — |
| 2024-05-08 | $39.05 | $39.26 | $37.87 | $39.15 | 4,754,500 | — | — | — | — | — |
| 2024-05-07 | $40.10 | $40.69 | $39.76 | $39.78 | 3,030,700 | — | — | — | — | — |
| 2024-05-06 | $39.26 | $40.12 | $39.20 | $39.93 | 4,216,000 | — | — | — | — | — |
| 2024-05-03 | $39.10 | $39.59 | $38.88 | $39.13 | 8,492,800 | — | — | — | — | — |
| 2024-05-02 | $38.71 | $38.71 | $38.07 | $38.57 | 6,077,800 | — | — | — | — | — |
| 2024-05-01 | $38.28 | $38.97 | $37.74 | $38.19 | 4,618,400 | — | — | — | — | — |
| 2024-04-30 | $39.43 | $39.58 | $38.17 | $38.19 | 3,359,600 | — | — | — | — | — |
| 2024-04-29 | $39.97 | $40.22 | $39.65 | $39.95 | 814,200 | — | — | — | — | — |
| 2024-04-26 | $39.08 | $39.87 | $38.88 | $39.70 | 846,600 | — | — | — | — | — |
| 2024-04-25 | $38.53 | $39.17 | $38.03 | $38.97 | 1,216,400 | — | — | — | — | — |
| 2024-04-24 | $39.49 | $39.74 | $38.87 | $39.18 | 947,300 | — | — | — | — | — |
| 2024-04-23 | $39.19 | $39.84 | $38.96 | $39.59 | 1,397,500 | — | — | — | — | — |
| 2024-04-22 | $38.51 | $39.23 | $38.16 | $39.05 | 1,553,800 | — | — | — | — | — |
| 2024-04-19 | $38.41 | $38.82 | $38.12 | $38.32 | 1,847,600 | — | — | — | — | — |
| 2024-04-18 | $39.00 | $39.08 | $38.14 | $38.42 | 1,993,700 | — | — | — | — | — |
| 2024-04-17 | $38.77 | $39.28 | $38.56 | $39.03 | 3,517,100 | — | — | — | — | — |
| 2024-04-16 | $38.19 | $38.52 | $37.80 | $38.45 | 2,257,800 | — | — | — | — | — |
| 2024-04-15 | $39.66 | $39.73 | $38.38 | $38.54 | 1,257,400 | — | — | — | — | — |
| 2024-04-12 | $39.62 | $39.90 | $39.12 | $39.38 | 1,449,000 | — | — | — | — | — |
| 2024-04-11 | $40.65 | $40.65 | $39.39 | $40.12 | 974,500 | — | — | — | — | — |
| 2024-04-10 | $41.14 | $41.40 | $40.21 | $40.36 | 1,880,400 | — | — | — | — | — |
| 2024-04-09 | $41.59 | $41.99 | $40.95 | $41.97 | 719,000 | — | — | — | — | — |
| 2024-04-08 | $41.59 | $41.87 | $41.25 | $41.37 | 797,400 | — | — | — | — | — |
| 2024-04-05 | $40.80 | $41.64 | $40.79 | $41.33 | 1,771,400 | — | — | — | — | — |
| 2024-04-04 | $42.03 | $42.40 | $40.94 | $40.98 | 1,245,600 | — | — | — | — | — |
| 2024-04-03 | $41.07 | $41.72 | $40.92 | $41.60 | 1,127,700 | — | — | — | — | — |
| 2024-04-02 | $41.09 | $41.30 | $40.58 | $41.03 | 1,411,700 | — | — | — | — | — |
| 2024-04-01 | $41.92 | $42.01 | $41.49 | $41.94 | 1,244,200 | — | — | — | — | — |
| 2024-03-28 | $41.80 | $42.08 | $41.54 | $42.02 | 766,700 | — | — | — | — | — |
| 2024-03-27 | $41.90 | $41.90 | $41.04 | $41.80 | 832,000 | — | — | — | — | — |
| 2024-03-26 | $41.86 | $42.28 | $41.41 | $41.46 | 1,253,600 | — | — | — | — | — |
| 2024-03-25 | $42.29 | $42.50 | $41.53 | $41.53 | 1,046,000 | — | — | — | — | — |
| 2024-03-22 | $42.73 | $42.83 | $42.17 | $42.35 | 848,400 | — | — | — | — | — |
| 2024-03-21 | $42.20 | $43.00 | $41.96 | $42.65 | 1,326,100 | — | — | — | — | — |
| 2024-03-20 | $40.48 | $41.89 | $40.48 | $41.76 | 943,200 | — | — | — | — | — |
| 2024-03-19 | $40.20 | $40.79 | $40.13 | $40.55 | 959,500 | — | — | — | — | — |
| 2024-03-18 | $40.97 | $41.10 | $40.43 | $40.55 | 1,179,800 | — | — | — | — | — |
| 2024-03-15 | $40.93 | $41.37 | $40.51 | $40.92 | 1,145,800 | — | — | — | — | — |
| 2024-03-14 | $41.94 | $41.94 | $40.93 | $41.18 | 991,600 | — | — | — | — | — |
| 2024-03-13 | $42.35 | $42.71 | $41.99 | $42.01 | 652,200 | — | — | — | — | — |
| 2024-03-12 | $41.96 | $42.62 | $41.71 | $42.19 | 797,900 | — | — | — | — | — |
| 2024-03-11 | $41.90 | $42.00 | $41.26 | $41.89 | 548,100 | — | — | — | — | — |
| 2024-03-08 | $42.79 | $42.86 | $41.94 | $42.06 | 879,600 | — | — | — | — | — |
| 2024-03-07 | $42.64 | $42.82 | $42.29 | $42.51 | 812,700 | — | — | — | — | — |
| 2024-03-06 | $42.05 | $42.69 | $41.95 | $42.19 | 862,400 | — | — | — | — | — |
| 2024-03-05 | $41.50 | $41.85 | $41.27 | $41.58 | 617,200 | — | — | — | — | — |
| 2024-03-04 | $41.37 | $42.01 | $41.37 | $41.52 | 1,574,000 | — | — | — | — | — |
| 2024-03-01 | $40.84 | $41.85 | $40.84 | $41.58 | 1,290,300 | — | — | — | — | — |
| 2024-02-29 | $40.83 | $40.92 | $40.17 | $40.75 | 852,300 | — | — | — | — | — |
| 2024-02-28 | $40.37 | $40.75 | $40.04 | $40.40 | 859,200 | — | — | — | $0.38 | — |
| 2024-02-27 | $41.06 | $41.23 | $40.63 | $40.95 | 743,800 | — | — | — | — | — |
| 2024-02-26 | $41.19 | $41.53 | $41.00 | $41.06 | 549,800 | — | — | — | — | — |
| 2024-02-23 | $41.85 | $42.03 | $41.16 | $41.17 | 587,600 | — | — | — | — | — |
| 2024-02-22 | $40.93 | $41.95 | $40.93 | $41.66 | 868,900 | — | — | — | — | — |
| 2024-02-21 | $40.50 | $40.71 | $40.06 | $40.57 | 489,100 | — | — | — | — | — |
| 2024-02-20 | $40.48 | $40.91 | $40.44 | $40.78 | 702,600 | — | — | — | — | — |
| 2024-02-16 | $40.99 | $41.23 | $40.45 | $40.83 | 864,400 | — | — | — | — | — |
| 2024-02-15 | $40.36 | $41.22 | $40.32 | $41.17 | 737,200 | — | — | — | — | — |
| 2024-02-14 | $39.75 | $40.28 | $39.63 | $40.20 | 1,063,600 | — | — | — | — | — |
| 2024-02-13 | $39.60 | $39.60 | $38.71 | $39.17 | 1,253,400 | — | — | — | — | — |
| 2024-02-12 | $40.62 | $41.10 | $40.42 | $40.60 | 1,250,400 | — | — | — | — | — |
| 2024-02-09 | $39.93 | $40.41 | $39.40 | $40.37 | 1,405,900 | — | — | — | — | — |
| 2024-02-08 | $39.92 | $40.29 | $39.03 | $39.98 | 2,371,100 | — | — | — | — | — |
| 2024-02-07 | $40.17 | $40.37 | $38.32 | $39.79 | 2,449,700 | — | — | — | — | — |
| 2024-02-06 | $39.80 | $40.06 | $39.55 | $39.70 | 1,409,300 | — | — | — | — | — |
| 2024-02-05 | $39.94 | $40.02 | $39.23 | $39.70 | 2,473,900 | — | — | — | — | — |
| 2024-02-02 | $39.90 | $40.38 | $39.57 | $40.27 | 803,800 | — | — | — | — | — |
| 2024-02-01 | $40.03 | $40.59 | $39.14 | $40.29 | 1,409,800 | — | — | — | — | — |
| 2024-01-31 | $41.04 | $41.22 | $40.12 | $40.19 | 1,058,100 | — | — | — | — | — |
| 2024-01-30 | $41.11 | $41.17 | $40.72 | $41.04 | 672,500 | — | — | — | — | — |
| 2024-01-29 | $40.50 | $41.07 | $40.34 | $41.05 | 836,000 | — | — | — | — | — |
| 2024-01-26 | $40.36 | $40.80 | $40.12 | $40.57 | 1,886,700 | — | — | — | — | — |
| 2024-01-25 | $39.80 | $40.41 | $39.58 | $40.26 | 835,400 | — | — | — | — | — |
| 2024-01-24 | $39.62 | $39.88 | $39.45 | $39.56 | 1,319,300 | — | — | — | — | — |
| 2024-01-23 | $38.94 | $39.35 | $38.94 | $39.23 | 741,100 | — | — | — | — | — |
| 2024-01-22 | $39.34 | $39.48 | $38.75 | $38.91 | 897,500 | — | — | — | — | — |
| 2024-01-19 | $38.30 | $39.10 | $38.12 | $39.04 | 1,065,800 | — | — | — | — | — |
| 2024-01-18 | $38.15 | $38.44 | $37.65 | $38.26 | 1,297,600 | — | — | — | — | — |
| 2024-01-17 | $37.80 | $37.94 | $37.19 | $37.84 | 1,444,100 | — | — | — | — | — |
| 2024-01-16 | $38.32 | $38.75 | $38.14 | $38.55 | 974,400 | — | — | — | — | — |
| 2024-01-12 | $38.97 | $39.24 | $38.39 | $38.89 | 1,223,000 | — | — | — | — | — |
| 2024-01-11 | $39.13 | $39.28 | $37.94 | $38.61 | 1,305,000 | — | — | — | — | — |
| 2024-01-10 | $38.77 | $39.43 | $38.77 | $39.29 | 850,300 | — | — | — | — | — |
| 2024-01-09 | $38.72 | $38.83 | $38.48 | $38.72 | 838,200 | — | — | — | — | — |
| 2024-01-08 | $38.33 | $38.84 | $38.33 | $38.84 | 906,800 | — | — | — | — | — |
| 2024-01-05 | $38.15 | $38.90 | $38.15 | $38.33 | 1,241,800 | — | — | — | — | — |
| 2024-01-04 | $37.90 | $38.68 | $37.69 | $38.47 | 1,404,800 | — | — | — | — | — |
| 2024-01-03 | $38.14 | $38.31 | $37.78 | $37.97 | 1,051,900 | — | — | — | — | — |
| 2024-01-02 | $39.26 | $39.64 | $38.65 | $38.83 | 958,600 | — | — | — | — | — |
| 2023-12-29 | $40.17 | $40.44 | $39.84 | $40.17 | 590,900 | — | — | — | — | — |
| 2023-12-28 | $40.27 | $40.59 | $40.21 | $40.32 | 665,500 | — | — | — | — | — |
| 2023-12-27 | $40.22 | $40.85 | $39.92 | $40.43 | 2,118,500 | — | — | — | — | — |
| 2023-12-26 | $39.85 | $40.21 | $39.65 | $40.08 | 728,100 | — | — | — | — | — |
| 2023-12-22 | $39.47 | $40.01 | $39.47 | $39.80 | 1,962,700 | — | — | — | — | — |
| 2023-12-21 | $39.23 | $39.55 | $39.10 | $39.39 | 1,042,000 | — | — | — | — | — |
| 2023-12-20 | $38.95 | $39.75 | $38.90 | $38.90 | 2,091,400 | — | — | — | — | — |
| 2023-12-19 | $38.64 | $39.29 | $38.51 | $39.12 | 2,612,300 | — | — | — | — | — |
| 2023-12-18 | $38.62 | $38.72 | $38.11 | $38.43 | 1,980,600 | — | — | — | — | — |
| 2023-12-15 | $38.90 | $38.95 | $37.97 | $37.98 | 2,674,800 | — | — | — | — | — |
| 2023-12-14 | $38.21 | $39.21 | $38.00 | $38.95 | 5,343,300 | — | — | — | — | — |
| 2023-12-13 | $36.32 | $37.62 | $35.82 | $37.51 | 1,897,400 | — | — | — | — | — |
| 2023-12-12 | $35.98 | $36.23 | $35.89 | $36.16 | 1,178,200 | — | — | — | — | — |
| 2023-12-11 | $35.90 | $36.07 | $35.65 | $35.98 | 624,200 | — | — | — | — | — |
| 2023-12-08 | $36.00 | $36.30 | $35.66 | $35.90 | 1,305,100 | — | — | — | — | — |
| 2023-12-07 | $35.72 | $36.11 | $35.46 | $36.04 | 2,018,100 | — | — | — | — | — |
| 2023-12-06 | $35.52 | $36.04 | $35.47 | $35.57 | 875,600 | — | — | — | — | — |
| 2023-12-05 | $35.18 | $35.40 | $34.94 | $35.16 | 1,276,700 | — | — | — | — | — |
| 2023-12-04 | $35.57 | $36.01 | $35.15 | $35.46 | 1,241,900 | — | — | — | — | — |
| 2023-12-01 | $34.87 | $36.09 | $34.80 | $36.06 | 1,884,400 | — | — | — | — | — |
| 2023-11-30 | $35.81 | $35.89 | $34.82 | $35.03 | 1,989,900 | — | — | — | — | — |
| 2023-11-29 | $34.02 | $35.87 | $33.98 | $35.68 | 3,081,100 | — | — | — | $0.32 | — |
| 2023-11-28 | $33.69 | $34.38 | $33.45 | $34.29 | 1,393,800 | — | — | — | — | — |
| 2023-11-27 | $33.80 | $33.95 | $33.58 | $33.72 | 1,091,700 | — | — | — | — | — |
| 2023-11-24 | $34.13 | $34.28 | $33.90 | $33.97 | 385,500 | — | — | — | — | — |
| 2023-11-22 | $33.38 | $34.05 | $33.13 | $33.97 | 907,700 | — | — | — | — | — |
| 2023-11-21 | $33.53 | $33.74 | $33.06 | $33.36 | 1,290,700 | — | — | — | — | — |
| 2023-11-20 | $33.40 | $33.79 | $33.25 | $33.65 | 1,274,100 | — | — | — | — | — |
| 2023-11-17 | $33.73 | $33.77 | $33.22 | $33.57 | 1,612,800 | — | — | — | — | — |
| 2023-11-16 | $33.39 | $33.71 | $33.26 | $33.47 | 1,222,100 | — | — | — | — | — |
| 2023-11-15 | $32.77 | $33.73 | $32.76 | $33.57 | 2,129,300 | — | — | — | — | — |
| 2023-11-14 | $32.03 | $32.83 | $31.59 | $32.69 | 1,861,000 | — | — | — | — | — |
| 2023-11-13 | $30.87 | $31.35 | $30.82 | $31.20 | 832,100 | — | — | — | — | — |
| 2023-11-10 | $30.99 | $31.20 | $30.68 | $31.05 | 1,488,500 | — | — | — | — | — |
| 2023-11-09 | $31.15 | $31.41 | $30.87 | $30.89 | 2,487,600 | — | — | — | — | — |
| 2023-11-08 | $30.76 | $31.04 | $30.60 | $30.75 | 1,013,100 | — | — | — | — | — |
| 2023-11-07 | $31.07 | $31.25 | $30.59 | $30.76 | 1,195,500 | — | — | — | — | — |
| 2023-11-06 | $31.67 | $32.30 | $30.86 | $31.19 | 1,340,900 | — | — | — | — | — |
| 2023-11-03 | $31.48 | $32.04 | $31.48 | $31.66 | 1,909,100 | — | — | — | — | — |
| 2023-11-02 | $29.86 | $31.14 | $29.83 | $31.06 | 1,738,900 | — | — | — | — | — |
| 2023-11-01 | $28.87 | $29.68 | $28.80 | $29.43 | 2,436,000 | — | — | — | — | — |
| 2023-10-31 | $29.09 | $29.09 | $28.35 | $28.67 | 2,236,000 | — | — | — | — | — |
| 2023-10-30 | $29.01 | $29.37 | $28.65 | $29.09 | 2,168,200 | — | — | — | — | — |
| 2023-10-27 | $29.88 | $29.91 | $28.84 | $28.95 | 1,719,900 | — | — | — | — | — |
| 2023-10-26 | $29.66 | $30.05 | $29.46 | $29.65 | 1,749,700 | — | — | — | — | — |
| 2023-10-25 | $30.42 | $30.50 | $29.77 | $29.80 | 1,809,300 | — | — | — | — | — |
| 2023-10-24 | $30.43 | $31.03 | $30.37 | $30.70 | 1,017,100 | — | — | — | — | — |
| 2023-10-23 | $30.25 | $30.80 | $30.11 | $30.42 | 1,171,600 | — | — | — | — | — |
| 2023-10-20 | $30.55 | $30.97 | $30.17 | $30.41 | 1,455,900 | — | — | — | — | — |
| 2023-10-19 | $31.55 | $31.59 | $30.66 | $30.74 | 2,058,200 | — | — | — | — | — |
| 2023-10-18 | $32.33 | $32.37 | $31.50 | $31.53 | 1,117,200 | — | — | — | — | — |
| 2023-10-17 | $32.41 | $33.06 | $32.35 | $32.71 | 1,357,800 | — | — | — | — | — |
| 2023-10-16 | $32.70 | $33.15 | $32.50 | $32.80 | 1,284,800 | — | — | — | — | — |
| 2023-10-13 | $32.96 | $33.07 | $32.30 | $32.40 | 1,002,000 | — | — | — | — | — |
| 2023-10-12 | $33.51 | $33.61 | $32.76 | $32.84 | 1,104,200 | — | — | — | — | — |
| 2023-10-11 | $33.04 | $33.61 | $32.91 | $33.52 | 1,324,100 | — | — | — | — | — |
| 2023-10-10 | $32.37 | $33.04 | $32.28 | $32.98 | 1,245,100 | — | — | — | — | — |
| 2023-10-09 | $31.60 | $32.37 | $31.51 | $32.22 | 618,000 | — | — | — | — | — |
| 2023-10-06 | $31.17 | $32.20 | $30.65 | $31.98 | 1,497,400 | — | — | — | — | — |
| 2023-10-05 | $31.00 | $31.33 | $30.84 | $31.20 | 1,127,500 | — | — | — | — | — |
| 2023-10-04 | $31.40 | $31.47 | $30.61 | $31.21 | 1,628,100 | — | — | — | — | — |
| 2023-10-03 | $31.50 | $31.91 | $30.95 | $31.32 | 1,971,300 | — | — | — | — | — |
| 2023-10-02 | $33.18 | $33.30 | $31.97 | $32.10 | 2,483,700 | — | — | — | — | — |
| 2023-09-29 | $34.08 | $34.14 | $33.28 | $33.34 | 1,305,800 | — | — | — | — | — |
| 2023-09-28 | $33.46 | $33.92 | $33.43 | $33.77 | 1,197,600 | — | — | — | — | — |
| 2023-09-27 | $33.90 | $33.90 | $33.27 | $33.48 | 1,048,400 | — | — | — | — | — |
| 2023-09-26 | $33.65 | $33.85 | $33.29 | $33.67 | 1,670,500 | — | — | — | — | — |
| 2023-09-25 | $33.96 | $34.11 | $33.61 | $34.03 | 1,438,400 | — | — | — | — | — |
| 2023-09-22 | $34.28 | $34.57 | $34.02 | $34.10 | 1,506,600 | — | — | — | — | — |
| 2023-09-21 | $35.16 | $35.18 | $34.05 | $34.08 | 1,745,000 | — | — | — | — | — |
| 2023-09-20 | $35.81 | $36.14 | $35.40 | $35.42 | 926,600 | — | — | — | — | — |
| 2023-09-19 | $35.95 | $36.22 | $35.29 | $35.59 | 1,646,600 | — | — | — | — | — |
| 2023-09-18 | $36.04 | $36.22 | $35.81 | $35.86 | 723,400 | — | — | — | — | — |
| 2023-09-15 | $35.87 | $36.13 | $35.68 | $36.05 | 1,282,600 | — | — | — | — | — |
| 2023-09-14 | $35.28 | $36.14 | $35.26 | $35.82 | 1,217,900 | — | — | — | — | — |
| 2023-09-13 | $35.25 | $35.34 | $34.72 | $34.94 | 916,900 | — | — | — | — | — |
| 2023-09-12 | $35.74 | $36.08 | $34.99 | $35.05 | 1,152,000 | — | — | — | — | — |
| 2023-09-11 | $35.32 | $35.80 | $35.31 | $35.78 | 776,900 | — | — | — | — | — |
| 2023-09-08 | $34.46 | $35.09 | $34.35 | $34.98 | 993,600 | — | — | — | — | — |
| 2023-09-07 | $33.78 | $34.67 | $33.78 | $34.42 | 932,100 | — | — | — | — | — |
| 2023-09-06 | $34.26 | $34.51 | $33.82 | $34.24 | 457,400 | — | — | — | — | — |
| 2023-09-05 | $34.86 | $35.06 | $34.38 | $34.39 | 596,300 | — | — | — | — | — |
| 2023-09-01 | $34.82 | $35.20 | $34.62 | $34.89 | 856,300 | — | — | — | — | — |
| 2023-08-31 | $34.56 | $34.95 | $34.26 | $34.55 | 836,900 | — | — | — | — | — |
| 2023-08-30 | $34.45 | $34.83 | $34.25 | $34.58 | 873,000 | — | — | — | $0.32 | — |
| 2023-08-29 | $33.55 | $34.54 | $33.36 | $34.50 | 811,500 | — | — | — | — | — |
| 2023-08-28 | $33.45 | $33.87 | $33.25 | $33.56 | 479,700 | — | — | — | — | — |
| 2023-08-25 | $33.38 | $33.53 | $32.94 | $33.23 | 721,000 | — | — | — | — | — |
| 2023-08-24 | $33.17 | $33.48 | $33.03 | $33.09 | 780,200 | — | — | — | — | — |
| 2023-08-23 | $32.52 | $33.30 | $32.49 | $33.23 | 570,300 | — | — | — | — | — |
| 2023-08-22 | $33.40 | $33.43 | $32.44 | $32.49 | 864,200 | — | — | — | — | — |
| 2023-08-21 | $33.66 | $33.69 | $33.15 | $33.31 | 599,800 | — | — | — | — | — |
| 2023-08-18 | $33.18 | $33.65 | $33.00 | $33.58 | 675,900 | — | — | — | — | — |
| 2023-08-17 | $34.00 | $34.06 | $33.30 | $33.38 | 632,700 | — | — | — | — | — |
| 2023-08-16 | $34.05 | $34.44 | $33.63 | $33.83 | 783,300 | — | — | — | — | — |
| 2023-08-15 | $35.05 | $35.06 | $34.17 | $34.32 | 1,030,800 | — | — | — | — | — |
| 2023-08-14 | $34.92 | $35.55 | $34.90 | $35.32 | 958,600 | — | — | — | — | — |
| 2023-08-11 | $34.67 | $35.23 | $34.67 | $35.13 | 942,500 | — | — | — | — | — |
| 2023-08-10 | $33.87 | $35.23 | $33.72 | $34.88 | 1,553,100 | — | — | — | — | — |
| 2023-08-09 | $32.71 | $33.80 | $32.71 | $33.50 | 2,279,200 | — | — | — | — | — |
| 2023-08-08 | $32.68 | $33.12 | $32.44 | $32.99 | 1,334,200 | — | — | — | — | — |
| 2023-08-07 | $33.01 | $33.26 | $32.98 | $33.03 | 669,600 | — | — | — | — | — |
| 2023-08-04 | $32.33 | $33.33 | $32.27 | $32.90 | 1,223,800 | — | — | — | — | — |
| 2023-08-03 | $32.07 | $32.38 | $31.78 | $32.33 | 1,456,000 | — | — | — | — | — |
| 2023-08-02 | $33.00 | $33.06 | $32.05 | $32.28 | 1,156,300 | — | — | — | — | — |
| 2023-08-01 | $33.46 | $33.49 | $33.04 | $33.34 | 665,900 | — | — | — | — | — |
| 2023-07-31 | $33.91 | $34.21 | $33.58 | $33.72 | 587,800 | — | — | — | — | — |
| 2023-07-28 | $34.03 | $34.26 | $33.72 | $33.84 | 673,900 | — | — | — | — | — |
| 2023-07-27 | $34.41 | $34.49 | $33.53 | $33.56 | 523,000 | — | — | — | — | — |
| 2023-07-26 | $33.86 | $34.32 | $33.83 | $34.14 | 732,600 | — | — | — | — | — |
| 2023-07-25 | $33.79 | $34.28 | $33.61 | $34.17 | 886,900 | — | — | — | — | — |
| 2023-07-24 | $33.76 | $34.10 | $33.66 | $33.73 | 1,085,200 | — | — | — | — | — |
| 2023-07-21 | $33.52 | $33.87 | $33.38 | $33.81 | 732,000 | — | — | — | — | — |
| 2023-07-20 | $33.55 | $33.71 | $32.76 | $33.45 | 820,300 | — | — | — | — | — |
| 2023-07-19 | $33.67 | $33.85 | $33.45 | $33.69 | 929,100 | — | — | — | — | — |
| 2023-07-18 | $32.85 | $33.56 | $32.77 | $33.43 | 1,495,500 | — | — | — | — | — |
| 2023-07-17 | $33.03 | $33.06 | $32.77 | $32.86 | 798,400 | — | — | — | — | — |
| 2023-07-14 | $33.06 | $33.17 | $32.78 | $33.03 | 1,024,300 | — | — | — | — | — |
| 2023-07-13 | $32.03 | $33.12 | $32.01 | $33.06 | 1,982,200 | — | — | — | — | — |
| 2023-07-12 | $32.04 | $32.27 | $31.79 | $31.80 | 1,518,000 | — | — | — | — | — |
| 2023-07-11 | $31.70 | $31.92 | $31.45 | $31.53 | 1,122,500 | — | — | — | — | — |
| 2023-07-10 | $31.78 | $31.93 | $31.43 | $31.60 | 1,156,800 | — | — | — | — | — |
| 2023-07-07 | $31.06 | $32.12 | $31.05 | $31.93 | 1,526,000 | — | — | — | — | — |
| 2023-07-06 | $31.95 | $31.95 | $30.91 | $31.08 | 1,561,100 | — | — | — | — | — |
| 2023-07-05 | $32.55 | $32.56 | $31.95 | $32.37 | 1,203,400 | — | — | — | — | — |
| 2023-07-03 | $32.65 | $32.90 | $32.58 | $32.71 | 452,800 | — | — | — | — | — |
| 2023-06-30 | $32.52 | $33.25 | $32.47 | $32.63 | 1,267,500 | — | — | — | — | — |
| 2023-06-29 | $32.14 | $32.44 | $31.96 | $32.23 | 1,213,200 | — | — | — | — | — |
| 2023-06-28 | $32.38 | $32.44 | $31.83 | $32.05 | 1,121,300 | — | — | — | — | — |
| 2023-06-27 | $31.55 | $32.64 | $31.49 | $32.62 | 1,793,900 | — | — | — | — | — |
| 2023-06-26 | $31.51 | $31.81 | $31.39 | $31.47 | 1,638,700 | — | — | — | — | — |
| 2023-06-23 | $31.70 | $31.82 | $31.47 | $31.65 | 937,100 | — | — | — | — | — |
| 2023-06-22 | $32.38 | $32.40 | $31.79 | $31.95 | 1,048,600 | — | — | — | — | — |
| 2023-06-21 | $32.58 | $32.60 | $32.23 | $32.44 | 757,000 | — | — | — | — | — |
| 2023-06-20 | $32.75 | $32.77 | $32.26 | $32.71 | 1,257,300 | — | — | — | — | — |
| 2023-06-16 | $33.90 | $34.14 | $33.23 | $33.26 | 2,063,400 | — | — | — | — | — |
| 2023-06-15 | $33.63 | $33.93 | $33.45 | $33.86 | 1,373,700 | — | — | — | — | — |
| 2023-06-14 | $33.09 | $33.62 | $33.02 | $33.53 | 1,168,800 | — | — | — | — | — |
| 2023-06-13 | $32.91 | $33.42 | $32.89 | $33.01 | 1,066,600 | — | — | — | — | — |
| 2023-06-12 | $31.88 | $32.72 | $31.74 | $32.71 | 894,100 | — | — | — | — | — |
| 2023-06-09 | $31.64 | $31.91 | $31.51 | $31.84 | 1,209,900 | — | — | — | — | — |
| 2023-06-08 | $31.40 | $31.66 | $31.21 | $31.55 | 964,600 | — | — | — | — | — |
| 2023-06-07 | $32.31 | $32.43 | $31.51 | $31.77 | 910,300 | — | — | — | — | — |
| 2023-06-06 | $31.45 | $32.47 | $31.45 | $32.18 | 1,516,700 | — | — | — | — | — |
| 2023-06-05 | $31.71 | $31.97 | $31.39 | $31.68 | 1,152,600 | — | — | — | — | — |
| 2023-06-02 | $30.84 | $31.69 | $30.80 | $31.68 | 1,032,200 | — | — | — | — | — |
| 2023-06-01 | $30.50 | $31.09 | $30.36 | $30.80 | 1,200,300 | — | — | — | — | — |
| 2023-05-31 | $30.61 | $30.71 | $30.15 | $30.52 | 2,001,800 | — | — | — | — | — |
| 2023-05-30 | $30.90 | $31.07 | $30.41 | $30.81 | 1,168,800 | — | — | — | $0.32 | — |
| 2023-05-26 | $31.04 | $31.16 | $30.81 | $31.07 | 1,332,000 | — | — | — | — | — |
| 2023-05-25 | $30.59 | $30.91 | $30.55 | $30.73 | 1,463,500 | — | — | — | — | — |
| 2023-05-24 | $31.43 | $31.43 | $30.59 | $30.67 | 1,509,700 | — | — | — | — | — |
| 2023-05-23 | $31.60 | $31.78 | $31.29 | $31.63 | 1,566,000 | — | — | — | — | — |
| 2023-05-22 | $31.25 | $31.90 | $31.24 | $31.60 | 881,500 | — | — | — | — | — |
| 2023-05-19 | $31.35 | $31.54 | $31.02 | $31.20 | 1,153,900 | — | — | — | — | — |
| 2023-05-18 | $31.49 | $31.62 | $30.82 | $31.19 | 1,277,300 | — | — | — | — | — |
| 2023-05-17 | $31.21 | $31.61 | $30.80 | $31.61 | 2,225,000 | — | — | — | — | — |
| 2023-05-16 | $31.58 | $31.73 | $31.16 | $31.23 | 944,000 | — | — | — | — | — |
| 2023-05-15 | $31.60 | $31.83 | $31.37 | $31.68 | 798,700 | — | — | — | — | — |
| 2023-05-12 | $32.33 | $32.66 | $30.99 | $31.55 | 1,587,200 | — | — | — | — | — |
| 2023-05-11 | $32.00 | $32.49 | $31.55 | $32.41 | 1,061,200 | — | — | — | — | — |
| 2023-05-10 | $33.27 | $33.65 | $31.65 | $32.31 | 2,577,900 | — | — | — | — | — |
| 2023-05-09 | $32.71 | $33.39 | $32.46 | $33.29 | 1,781,700 | — | — | — | — | — |
| 2023-05-08 | $32.35 | $33.02 | $32.35 | $32.95 | 1,083,100 | — | — | — | — | — |
| 2023-05-05 | $31.55 | $32.37 | $31.55 | $32.35 | 1,260,900 | — | — | — | — | — |
| 2023-05-04 | $32.17 | $32.17 | $31.16 | $31.18 | 3,011,700 | — | — | — | — | — |
| 2023-05-03 | $32.25 | $32.71 | $32.20 | $32.37 | 1,941,100 | — | — | — | — | — |
| 2023-05-02 | $33.22 | $33.30 | $32.12 | $32.30 | 2,060,500 | — | — | — | — | — |
| 2023-05-01 | $33.62 | $33.97 | $33.41 | $33.45 | 736,900 | — | — | — | — | — |
| 2023-04-28 | $33.20 | $33.59 | $33.11 | $33.55 | 725,000 | — | — | — | — | — |
| 2023-04-27 | $32.36 | $33.31 | $32.36 | $33.22 | 1,220,800 | — | — | — | — | — |
| 2023-04-26 | $32.48 | $32.78 | $32.16 | $32.25 | 1,227,100 | — | — | — | — | — |
| 2023-04-25 | $32.60 | $32.88 | $32.47 | $32.50 | 1,242,100 | — | — | — | — | — |
| 2023-04-24 | $32.67 | $32.88 | $32.59 | $32.70 | 593,200 | — | — | — | — | — |
| 2023-04-21 | $32.70 | $32.70 | $32.35 | $32.64 | 1,516,700 | — | — | — | — | — |
| 2023-04-20 | $32.86 | $32.94 | $32.57 | $32.75 | 2,870,500 | — | — | — | — | — |
| 2023-04-19 | $32.43 | $33.08 | $32.25 | $32.96 | 1,980,800 | — | — | — | — | — |
| 2023-04-18 | $32.69 | $32.95 | $31.94 | $32.94 | 2,224,500 | — | — | — | — | — |
| 2023-04-17 | $33.50 | $33.59 | $33.00 | $33.15 | 1,086,900 | — | — | — | — | — |
| 2023-04-14 | $33.60 | $33.78 | $33.08 | $33.49 | 1,246,300 | — | — | — | — | — |
| 2023-04-13 | $32.37 | $33.54 | $32.37 | $33.52 | 1,060,900 | — | — | — | — | — |
| 2023-04-12 | $32.18 | $32.47 | $31.96 | $32.12 | 1,151,700 | — | — | — | — | — |
| 2023-04-11 | $31.59 | $32.04 | $31.59 | $31.84 | 903,900 | — | — | — | — | — |
| 2023-04-10 | $31.50 | $31.58 | $31.28 | $31.55 | 837,800 | — | — | — | — | — |
| 2023-04-06 | $31.46 | $31.76 | $31.40 | $31.62 | 1,123,500 | — | — | — | — | — |
| 2023-04-05 | $31.60 | $31.84 | $31.44 | $31.60 | 1,456,600 | — | — | — | — | — |
| 2023-04-04 | $31.98 | $32.03 | $31.68 | $31.78 | 2,210,500 | — | — | — | — | — |
| 2023-04-03 | $32.50 | $32.78 | $31.91 | $31.98 | 843,700 | — | — | — | — | — |
| 2023-03-31 | $32.17 | $32.79 | $31.90 | $32.72 | 1,645,900 | — | — | — | — | — |
| 2023-03-30 | $31.73 | $32.05 | $31.59 | $32.03 | 2,608,400 | — | — | — | — | — |
| 2023-03-29 | $31.66 | $31.66 | $30.79 | $31.39 | 2,335,100 | — | — | — | — | — |
| 2023-03-28 | $31.00 | $31.10 | $30.65 | $31.08 | 1,372,400 | — | — | — | — | — |
| 2023-03-27 | $31.24 | $31.38 | $30.93 | $31.07 | 1,596,900 | — | — | — | — | — |
| 2023-03-24 | $30.83 | $31.16 | $30.55 | $31.02 | 1,494,600 | — | — | — | — | — |
| 2023-03-23 | $31.05 | $31.73 | $31.05 | $31.24 | 1,246,400 | — | — | — | — | — |
| 2023-03-22 | $31.54 | $31.70 | $30.93 | $31.05 | 2,040,100 | — | — | — | — | — |
| 2023-03-21 | $31.98 | $32.00 | $31.36 | $31.68 | 1,095,300 | — | — | — | — | — |
| 2023-03-20 | $30.94 | $31.31 | $30.75 | $31.25 | 1,633,500 | — | — | — | — | — |
| 2023-03-17 | $30.97 | $31.17 | $30.29 | $30.72 | 2,562,200 | — | — | — | — | — |
| 2023-03-16 | $30.44 | $31.25 | $30.24 | $31.23 | 1,703,800 | — | — | — | — | — |
| 2023-03-15 | $30.79 | $31.11 | $30.12 | $30.83 | 2,101,600 | — | — | — | — | — |
| 2023-03-14 | $31.56 | $31.80 | $31.26 | $31.66 | 1,750,700 | — | — | — | — | — |
| 2023-03-13 | $31.03 | $31.61 | $30.51 | $30.98 | 2,570,900 | — | — | — | — | — |
| 2023-03-10 | $32.52 | $32.73 | $31.40 | $31.64 | 4,860,600 | — | — | — | — | — |
| 2023-03-09 | $33.24 | $33.67 | $32.66 | $32.82 | 3,249,500 | — | — | — | — | — |
| 2023-03-08 | $33.58 | $33.70 | $33.05 | $33.35 | 2,904,000 | — | — | — | — | — |
| 2023-03-07 | $34.47 | $34.56 | $33.43 | $33.66 | 2,102,700 | — | — | — | — | — |
| 2023-03-06 | $34.19 | $34.70 | $34.17 | $34.45 | 1,405,600 | — | — | — | — | — |
| 2023-03-03 | $33.96 | $34.50 | $33.87 | $34.28 | 1,449,200 | — | — | — | — | — |
| 2023-03-02 | $33.41 | $34.04 | $33.41 | $33.81 | 1,427,400 | — | — | — | — | — |
| 2023-03-01 | $33.64 | $34.19 | $33.46 | $33.80 | 1,305,200 | — | — | — | — | — |
| 2023-02-28 | $33.55 | $33.81 | $33.21 | $33.62 | 1,370,200 | — | — | — | — | — |
| 2023-02-27 | $34.00 | $34.04 | $33.34 | $33.50 | 1,292,900 | — | — | — | $0.32 | — |
| 2023-02-24 | $33.54 | $34.04 | $33.37 | $33.95 | 1,476,600 | — | — | — | — | — |
| 2023-02-23 | $34.65 | $34.74 | $33.67 | $34.06 | 2,108,800 | — | — | — | — | — |
| 2023-02-22 | $34.50 | $34.78 | $34.29 | $34.48 | 1,664,500 | — | — | — | — | — |
| 2023-02-21 | $34.75 | $35.00 | $34.26 | $34.46 | 1,858,100 | — | — | — | — | — |
| 2023-02-17 | $35.14 | $35.50 | $34.87 | $35.10 | 2,135,300 | — | — | — | — | — |
| 2023-02-16 | $35.01 | $35.72 | $34.82 | $35.38 | 2,352,000 | — | — | — | — | — |
| 2023-02-15 | $35.38 | $35.99 | $35.08 | $35.64 | 1,723,100 | — | — | — | — | — |
| 2023-02-14 | $35.04 | $35.65 | $34.79 | $35.53 | 2,001,600 | — | — | — | — | — |
| 2023-02-13 | $34.67 | $35.28 | $34.61 | $35.13 | 2,525,400 | — | — | — | — | — |
| 2023-02-10 | $34.95 | $35.22 | $34.42 | $34.68 | 2,511,100 | — | — | — | — | — |
| 2023-02-09 | $35.25 | $35.79 | $34.86 | $34.93 | 2,075,500 | — | — | — | — | — |
| 2023-02-08 | $34.84 | $35.21 | $34.03 | $34.71 | 2,140,300 | — | — | — | — | — |
| 2023-02-07 | $33.40 | $34.06 | $33.25 | $33.96 | 1,517,700 | — | — | — | — | — |
| 2023-02-06 | $33.29 | $33.67 | $32.98 | $33.53 | 2,285,500 | — | — | — | — | — |
| 2023-02-03 | $32.84 | $34.01 | $32.84 | $33.70 | 2,144,900 | — | — | — | — | — |
| 2023-02-02 | $32.61 | $33.42 | $32.51 | $33.37 | 1,670,700 | — | — | — | — | — |
| 2023-02-01 | $32.65 | $32.67 | $31.87 | $32.51 | 2,118,700 | — | — | — | — | — |
| 2023-01-31 | $31.60 | $32.71 | $31.55 | $32.65 | 1,958,600 | — | — | — | — | — |
| 2023-01-30 | $32.11 | $32.36 | $31.58 | $31.59 | 1,102,000 | — | — | — | — | — |
| 2023-01-27 | $32.20 | $32.84 | $32.08 | $32.50 | 1,303,100 | — | — | — | — | — |
| 2023-01-26 | $31.82 | $32.18 | $31.65 | $32.05 | 1,915,800 | — | — | — | — | — |
| 2023-01-25 | $32.20 | $32.25 | $31.26 | $31.61 | 1,843,000 | — | — | — | — | — |
| 2023-01-24 | $32.29 | $32.53 | $31.71 | $32.20 | 987,900 | — | — | — | — | — |
| 2023-01-23 | $32.26 | $32.65 | $31.80 | $32.40 | 1,191,800 | — | — | — | — | — |
| 2023-01-20 | $31.41 | $32.02 | $31.14 | $32.00 | 918,400 | — | — | — | — | — |
| 2023-01-19 | $31.30 | $31.53 | $30.93 | $31.40 | 1,323,600 | — | — | — | — | — |
| 2023-01-18 | $31.90 | $32.28 | $31.36 | $31.51 | 1,367,500 | — | — | — | — | — |
| 2023-01-17 | $32.47 | $32.48 | $31.53 | $31.86 | 1,146,100 | — | — | — | — | — |
| 2023-01-13 | $30.58 | $32.01 | $30.48 | $31.89 | 1,630,500 | — | — | — | — | — |
| 2023-01-12 | $30.63 | $31.49 | $30.32 | $30.97 | 1,298,900 | — | — | — | — | — |
| 2023-01-11 | $30.42 | $30.65 | $30.03 | $30.50 | 1,306,000 | — | — | — | — | — |
| 2023-01-10 | $30.78 | $30.88 | $30.18 | $30.21 | 1,110,800 | — | — | — | — | — |
| 2023-01-09 | $30.50 | $31.42 | $30.25 | $30.99 | 2,031,400 | — | — | — | — | — |
| 2023-01-06 | $29.73 | $29.97 | $29.02 | $29.78 | 1,730,800 | — | — | — | — | — |
| 2023-01-05 | $29.67 | $29.84 | $29.13 | $29.52 | 1,294,400 | — | — | — | — | — |
| 2023-01-04 | $28.77 | $29.79 | $28.68 | $29.67 | 1,124,000 | — | — | — | — | — |
| 2023-01-03 | $29.00 | $29.42 | $28.26 | $28.46 | 1,111,700 | — | — | — | — | — |
| 2022-12-30 | $29.01 | $29.03 | $28.11 | $28.67 | 850,700 | — | — | — | — | — |
| 2022-12-29 | $28.18 | $29.80 | $27.88 | $29.28 | 1,114,700 | — | — | — | — | — |
| 2022-12-28 | $28.91 | $29.01 | $27.89 | $28.14 | 1,951,100 | — | — | — | — | — |
| 2022-12-27 | $28.16 | $29.87 | $28.00 | $28.94 | 979,900 | — | — | — | — | — |
| 2022-12-23 | $28.22 | $28.42 | $27.80 | $28.04 | 1,477,900 | — | — | — | — | — |
| 2022-12-22 | $28.40 | $28.44 | $27.51 | $28.05 | 2,691,900 | — | — | — | — | — |
| 2022-12-21 | $29.38 | $29.60 | $28.18 | $28.20 | 3,028,100 | — | — | — | — | — |
| 2022-12-20 | $28.58 | $29.38 | $28.20 | $29.36 | 3,326,900 | — | — | — | — | — |
| 2022-12-19 | $27.12 | $28.46 | $27.10 | $28.01 | 4,974,300 | — | — | — | — | — |
| 2022-12-16 | $28.27 | $28.47 | $26.76 | $27.11 | 4,467,300 | — | — | — | — | — |
| 2022-12-15 | $29.08 | $29.78 | $28.48 | $28.48 | 3,034,800 | — | — | — | — | — |
| 2022-12-14 | $31.00 | $31.10 | $29.10 | $29.50 | 3,393,100 | — | — | — | — | — |
| 2022-12-13 | $33.38 | $33.64 | $30.60 | $30.76 | 3,388,900 | — | — | — | — | — |
| 2022-12-12 | $32.14 | $32.99 | $30.39 | $32.40 | 3,548,800 | — | — | — | — | — |
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.