Concentra Group Holdings Parent Inc CON
+53.5%vs Day 1Spinoff of Select Medical Holdings Corp (SEM) · IPO Carve-Out · Spun Nov 26, 2024
Current Stats
Post-Spinoff Performance
| Timeline | |
| Spinoff date | November 26, 2024 |
| Days since spinoff | 671 days · 668 trading-day window |
| Structure | IPO Carve-Out |
| Parent | Select Medical Holdings Corp (SEM) |
| Day-1 reaction | |
| Day 1 open | $21.60 |
| Day 1 return (open→close) | +6.9% |
| Day 1 price (close) | $23.09 |
| Day 1 range | $21.60 – $24.32 +12.6% spread |
| Day 1 low held? | Breached after 2 sessions to -14.1% below |
| Price levels | |
| Post-spin low (closing) | $18.71 on Nov 6, 2025 · 345 days post-spin |
| Current price (Sep 25, 2026) | $35.01 |
| Returns | |
| Return vs Day 1 (close) | +53.5% |
| — range by day 1 entry theoretical bounds | +45.8% to +64.1% |
| Return vs post-spin low (price) | +87.1% |
| Total return vs low incl. dividends since | +88.5% |
| First-quarter return (≈90d) | +0.3% |
| 1-year return | -9.0% |
| Annualized return (CAGR) | +26.4% |
| Versus benchmarks | |
| S&P 500 over same window | +31.5% |
| Annualized excess vs S&P | +10.2% |
| Risk & recovery | |
| Max drawdown | -21.4% |
| Days to recover Day 1 | 58 days |
| Shares & ownership | |
| Shares outstanding Jun 30, 2026 | 127,961,780 |
| Diluted average shares the EPS denominator | 127,787,000 |
| Free float | 115,269,657 90% of shares outstanding |
| Held by institutions | 90% insiders 9.6% |
| Share count trend Jun 2025 → Jun 2026 | -0.2% broadly flat |
| Volume & liquidity | |
| Traded per day 20-session median | $25M |
| Normal volume baseline | 694,450 shares · now 1.06x |
| Day 1 volume | 12.5x normal · first week 5.1x |
| Decay | half in 2 sessions · normal by 12 |
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 | $34.32 | $35.07 | $34.32 | $35.01 | 571,400 | 115,269,657 | 0.45% | $4.48B | — | — |
| 2026-09-24 | $34.61 | $35.20 | $34.41 | $34.62 | 841,400 | 115,269,657 | 0.66% | $4.43B | — | — |
| 2026-09-23 | $34.85 | $35.22 | $34.54 | $34.79 | 815,400 | 115,269,657 | 0.64% | $4.45B | — | — |
| 2026-09-22 | $34.48 | $35.44 | $34.48 | $34.88 | 681,300 | 115,269,657 | 0.53% | $4.46B | — | — |
| 2026-09-21 | $35.31 | $35.51 | $34.59 | $34.77 | 743,200 | 115,269,657 | 0.58% | $4.45B | — | — |
| 2026-09-18 | $35.56 | $35.66 | $34.78 | $35.47 | 4,867,100 | 115,269,657 | 3.80% | $4.54B | — | — |
| 2026-09-17 | $36.50 | $36.66 | $35.49 | $35.53 | 1,117,600 | 115,269,657 | 0.87% | $4.55B | — | — |
| 2026-09-16 | $35.15 | $36.71 | $35.14 | $36.37 | 1,092,600 | 115,269,657 | 0.85% | $4.65B | — | — |
| 2026-09-15 | $35.71 | $35.95 | $35.45 | $35.62 | 830,000 | 115,269,657 | 0.65% | $4.56B | — | — |
| 2026-09-14 | $34.56 | $36.05 | $34.52 | $35.81 | 1,093,400 | 115,269,657 | 0.85% | $4.58B | — | — |
| 2026-09-11 | $34.61 | $34.98 | $34.55 | $34.95 | 655,300 | 115,269,657 | 0.51% | $4.47B | — | — |
| 2026-09-10 | $34.67 | $34.94 | $34.16 | $34.24 | 612,100 | 115,269,657 | 0.48% | $4.38B | — | — |
| 2026-09-09 | $33.75 | $34.31 | $33.32 | $34.18 | 649,700 | 115,269,657 | 0.51% | $4.37B | — | — |
| 2026-09-08 | $33.99 | $34.42 | $33.59 | $33.88 | 724,000 | 115,269,657 | 0.57% | $4.34B | — | — |
| 2026-09-04 | $34.24 | $34.75 | $34.22 | $34.47 | 362,600 | 115,269,657 | 0.28% | $4.41B | — | — |
| 2026-09-03 | $34.30 | $34.60 | $33.75 | $34.51 | 842,000 | 115,269,657 | 0.66% | $4.42B | — | — |
| 2026-09-02 | $34.07 | $34.60 | $34.00 | $34.03 | 658,400 | 115,269,657 | 0.51% | $4.35B | — | — |
| 2026-09-01 | $33.98 | $34.34 | $33.81 | $33.89 | 587,200 | 115,269,657 | 0.46% | $4.34B | — | — |
| 2026-08-31 | $34.33 | $34.33 | $33.62 | $33.74 | 838,900 | 115,269,657 | 0.66% | $4.32B | — | — |
| 2026-08-28 | $34.92 | $34.92 | $34.19 | $34.26 | 508,100 | 115,170,194 | 0.40% | $4.38B | — | — |
| 2026-08-27 | $34.62 | $34.92 | $34.43 | $34.70 | 561,600 | 115,170,194 | 0.44% | $4.44B | — | — |
| 2026-08-26 | $34.95 | $35.31 | $34.62 | $34.95 | 684,000 | 115,170,194 | 0.53% | $4.47B | — | — |
| 2026-08-25 | $35.26 | $35.31 | $34.55 | $34.78 | 629,600 | 115,170,194 | 0.49% | $4.45B | — | — |
| 2026-08-24 | $34.58 | $35.47 | $34.58 | $34.99 | 581,300 | 115,170,194 | 0.45% | $4.48B | — | — |
| 2026-08-21 | $34.96 | $35.16 | $34.65 | $35.00 | 844,300 | 115,170,194 | 0.66% | $4.48B | — | — |
| 2026-08-20 | $35.49 | $35.49 | $34.45 | $34.81 | 616,500 | 114,169,179 | 0.48% | $4.45B | $0.06 | — |
| 2026-08-19 | $35.34 | $35.67 | $34.56 | $34.77 | 964,100 | 114,169,179 | 0.75% | $4.45B | — | — |
| 2026-08-18 | $35.47 | $35.90 | $35.04 | $35.05 | 894,900 | 114,169,179 | 0.70% | $4.49B | — | — |
| 2026-08-17 | $35.54 | $35.83 | $35.05 | $35.53 | 758,900 | 114,169,179 | 0.59% | $4.55B | — | — |
| 2026-08-14 | $34.91 | $35.52 | $34.90 | $35.43 | 811,500 | 114,169,179 | 0.63% | $4.53B | — | — |
| 2026-08-13 | $35.00 | $35.13 | $34.55 | $35.12 | 1,660,400 | — | 1.30% | $4.49B | — | — |
| 2026-08-12 | $32.74 | $34.55 | $32.74 | $34.54 | 1,343,700 | — | 1.05% | $4.42B | — | — |
| 2026-08-11 | $34.36 | $34.38 | $33.00 | $33.03 | 796,500 | — | 0.62% | $4.23B | — | — |
| 2026-08-10 | $33.56 | $34.75 | $33.33 | $34.10 | 982,200 | — | 0.77% | $4.36B | — | — |
| 2026-08-07 | $34.27 | $35.15 | $32.09 | $34.06 | 2,037,700 | — | 1.59% | $4.36B | — | — |
| 2026-08-06 | $30.86 | $30.95 | $30.12 | $30.54 | 1,390,000 | — | 1.09% | $3.91B | — | — |
| 2026-08-05 | $31.35 | $31.53 | $30.37 | $30.76 | 1,452,200 | — | 1.13% | $3.94B | — | — |
| 2026-08-04 | $31.49 | $31.59 | $31.00 | $31.12 | 741,500 | — | 0.58% | $3.98B | — | — |
| 2026-08-03 | $31.65 | $32.08 | $31.65 | $31.70 | 606,200 | — | 0.47% | $4.06B | — | — |
| 2026-07-31 | $31.22 | $31.90 | $30.96 | $31.65 | 556,900 | — | 0.44% | $4.05B | — | — |
| 2026-07-30 | $31.59 | $31.79 | $31.08 | $31.62 | 740,700 | — | 0.58% | $4.05B | — | — |
| 2026-07-29 | $32.86 | $32.86 | $31.46 | $31.61 | 773,500 | — | 0.60% | $4.04B | — | — |
| 2026-07-28 | $32.22 | $32.82 | $32.10 | $32.69 | 646,200 | — | 0.50% | $4.18B | — | — |
| 2026-07-27 | $31.33 | $32.28 | $31.33 | $31.89 | 519,400 | — | 0.41% | $4.08B | — | — |
| 2026-07-24 | $32.00 | $32.51 | $31.53 | $31.61 | 1,254,200 | — | 0.98% | $4.04B | — | — |
| 2026-07-23 | $31.42 | $31.57 | $30.00 | $31.53 | 690,600 | — | 0.54% | $4.03B | — | — |
| 2026-07-22 | $31.43 | $31.94 | $31.15 | $31.27 | 763,000 | — | 0.60% | $4.00B | — | — |
| 2026-07-21 | $31.47 | $31.79 | $31.16 | $31.78 | 988,600 | — | 0.77% | $4.07B | — | — |
| 2026-07-20 | $31.71 | $31.99 | $31.30 | $31.31 | 796,300 | — | 0.62% | $4.01B | — | — |
| 2026-07-17 | $31.39 | $32.03 | $31.27 | $31.61 | 765,300 | — | 0.60% | $4.04B | — | — |
| 2026-07-16 | $31.12 | $32.18 | $30.92 | $31.64 | 1,032,700 | — | 0.81% | $4.05B | — | — |
| 2026-07-15 | $30.76 | $31.09 | $30.55 | $30.56 | 880,800 | — | 0.69% | $3.91B | — | — |
| 2026-07-14 | $31.34 | $31.38 | $30.46 | $30.90 | 1,029,600 | — | 0.80% | $3.95B | — | — |
| 2026-07-13 | $31.60 | $31.92 | $31.35 | $31.39 | 696,400 | — | 0.54% | $4.02B | — | — |
| 2026-07-10 | $31.45 | $31.69 | $31.25 | $31.55 | 793,900 | — | 0.62% | $4.04B | — | — |
| 2026-07-09 | $31.61 | $31.83 | $31.33 | $31.40 | 653,200 | — | 0.51% | $4.02B | — | — |
| 2026-07-08 | $31.54 | $31.70 | $31.27 | $31.46 | 903,700 | — | 0.71% | $4.03B | — | — |
| 2026-07-07 | $31.84 | $32.32 | $31.63 | $31.63 | 1,034,900 | — | 0.81% | $4.05B | — | — |
| 2026-07-06 | $32.09 | $32.35 | $31.73 | $31.84 | 1,036,400 | — | 0.81% | $4.07B | — | — |
| 2026-07-02 | $30.90 | $31.93 | $30.85 | $31.91 | 1,270,500 | — | 0.99% | $4.08B | — | — |
| 2026-07-01 | $29.83 | $30.90 | $29.39 | $30.77 | 2,194,700 | — | 1.72% | $3.94B | — | — |
| 2026-06-30 | $29.41 | $30.00 | $29.41 | $29.75 | 1,241,000 | — | 0.97% | $3.81B | — | — |
| 2026-06-29 | $29.85 | $30.37 | $29.55 | $29.77 | 1,001,100 | — | 0.78% | $3.81B | — | — |
| 2026-06-26 | $29.64 | $30.24 | $29.51 | $30.18 | 2,994,700 | — | 2.34% | $3.86B | — | — |
| 2026-06-25 | $29.23 | $29.77 | $29.08 | $29.61 | 941,700 | — | 0.74% | $3.79B | — | — |
| 2026-06-24 | $28.78 | $29.39 | $28.75 | $29.14 | 815,000 | — | 0.64% | $3.73B | — | — |
| 2026-06-23 | $28.11 | $28.94 | $28.08 | $28.66 | 493,500 | — | 0.39% | $3.67B | — | — |
| 2026-06-22 | $28.69 | $28.92 | $28.48 | $28.49 | 660,800 | — | 0.52% | $3.65B | — | — |
| 2026-06-18 | $28.94 | $28.94 | $28.40 | $28.56 | 1,399,600 | — | 1.09% | $3.65B | — | — |
| 2026-06-17 | $28.27 | $28.70 | $28.18 | $28.38 | 801,200 | — | 0.63% | $3.63B | — | — |
| 2026-06-16 | $28.32 | $28.61 | $28.27 | $28.46 | 911,000 | — | 0.71% | $3.64B | — | — |
| 2026-06-15 | $28.03 | $28.47 | $27.78 | $28.15 | 893,200 | — | 0.70% | $3.60B | — | — |
| 2026-06-12 | $27.45 | $28.20 | $27.42 | $28.13 | 1,303,600 | — | 1.02% | $3.60B | — | — |
| 2026-06-11 | $26.37 | $27.63 | $26.37 | $27.24 | 1,429,200 | — | 1.12% | $3.49B | — | — |
| 2026-06-10 | $26.40 | $26.74 | $26.29 | $26.61 | 1,022,000 | — | 0.80% | $3.41B | — | — |
| 2026-06-09 | $25.67 | $26.39 | $25.65 | $26.11 | 1,019,900 | — | 0.80% | $3.34B | — | — |
| 2026-06-08 | $25.51 | $25.87 | $25.24 | $25.46 | 563,000 | — | 0.44% | $3.26B | — | — |
| 2026-06-05 | $25.57 | $25.85 | $25.32 | $25.32 | 583,600 | — | 0.46% | $3.24B | — | — |
| 2026-06-04 | $25.11 | $25.38 | $24.65 | $24.92 | 747,400 | — | 0.58% | $3.19B | — | — |
| 2026-06-03 | $25.24 | $25.25 | $24.60 | $24.75 | 662,100 | — | 0.52% | $3.17B | — | — |
| 2026-06-02 | $25.26 | $25.56 | $24.97 | $25.09 | 778,600 | — | 0.61% | $3.21B | — | — |
| 2026-06-01 | $25.00 | $25.45 | $24.51 | $25.25 | 985,900 | — | 0.77% | $3.23B | — | — |
| 2026-05-29 | $25.21 | $25.42 | $24.75 | $24.87 | 1,352,700 | — | 1.06% | $3.18B | — | — |
| 2026-05-28 | $25.69 | $25.82 | $25.19 | $25.36 | 692,300 | — | 0.54% | $3.25B | — | — |
| 2026-05-27 | $25.71 | $26.24 | $25.48 | $25.80 | 517,000 | — | 0.40% | $3.30B | — | — |
| 2026-05-26 | $25.13 | $25.60 | $25.13 | $25.53 | 628,300 | — | 0.49% | $3.27B | — | — |
| 2026-05-22 | $25.66 | $25.76 | $25.06 | $25.32 | 887,300 | — | 0.69% | $3.24B | — | — |
| 2026-05-21 | $25.24 | $25.59 | $24.98 | $25.59 | 613,700 | — | 0.48% | $3.27B | — | — |
| 2026-05-20 | $25.59 | $26.00 | $25.29 | $25.42 | 783,800 | — | 0.61% | $3.25B | — | — |
| 2026-05-19 | $26.17 | $26.17 | $25.39 | $25.53 | 602,000 | — | 0.47% | $3.27B | $0.06 | — |
| 2026-05-18 | $25.61 | $26.33 | $25.48 | $26.08 | 530,300 | — | 0.41% | $3.34B | — | — |
| 2026-05-15 | $26.35 | $26.60 | $25.78 | $25.87 | 664,200 | — | 0.52% | $3.31B | — | — |
| 2026-05-14 | $26.24 | $26.66 | $26.03 | $26.20 | 874,400 | — | 0.68% | $3.35B | — | — |
| 2026-05-13 | $25.54 | $25.87 | $25.14 | $25.87 | 992,300 | — | 0.78% | $3.31B | — | — |
| 2026-05-12 | $25.00 | $25.68 | $24.42 | $25.57 | 1,633,600 | — | 1.28% | $3.27B | — | — |
| 2026-05-11 | $24.05 | $25.00 | $23.87 | $25.00 | 1,139,300 | — | 0.89% | $3.20B | — | — |
| 2026-05-08 | $24.27 | $25.00 | $22.95 | $24.16 | 3,129,700 | — | 2.45% | $3.09B | — | — |
| 2026-05-07 | $22.73 | $24.34 | $22.21 | $23.60 | 2,089,400 | — | 1.63% | $3.02B | — | — |
| 2026-05-06 | $23.04 | $23.22 | $22.66 | $22.82 | 505,600 | — | 0.40% | $2.92B | — | — |
| 2026-05-05 | $22.71 | $22.86 | $22.43 | $22.82 | 571,700 | — | 0.45% | $2.92B | — | — |
| 2026-05-04 | $22.83 | $22.83 | $22.27 | $22.67 | 629,800 | — | 0.49% | $2.90B | — | — |
| 2026-05-01 | $22.30 | $22.80 | $22.27 | $22.53 | 532,800 | — | 0.42% | $2.88B | — | — |
| 2026-04-30 | $22.34 | $22.70 | $21.95 | $22.47 | 748,100 | — | 0.58% | $2.88B | — | — |
| 2026-04-29 | $22.41 | $22.72 | $22.14 | $22.39 | 756,900 | — | 0.59% | $2.87B | — | — |
| 2026-04-28 | $22.99 | $22.99 | $22.37 | $22.56 | 412,700 | — | 0.32% | $2.89B | — | — |
| 2026-04-27 | $22.34 | $23.06 | $22.34 | $22.67 | 668,700 | — | 0.52% | $2.90B | — | — |
| 2026-04-24 | $22.75 | $22.97 | $22.32 | $22.82 | 694,600 | — | 0.54% | $2.92B | — | — |
| 2026-04-23 | $22.74 | $23.26 | $22.48 | $23.00 | 708,800 | — | 0.55% | $2.94B | — | — |
| 2026-04-22 | $22.34 | $22.66 | $22.22 | $22.64 | 444,400 | — | 0.35% | $2.90B | — | — |
| 2026-04-21 | $22.98 | $23.06 | $22.26 | $22.28 | 392,200 | — | 0.31% | $2.85B | — | — |
| 2026-04-20 | $22.79 | $23.09 | $22.70 | $22.88 | 302,900 | — | 0.24% | $2.93B | — | — |
| 2026-04-17 | $22.48 | $23.04 | $22.48 | $22.86 | 410,800 | — | 0.32% | $2.93B | — | — |
| 2026-04-16 | $22.42 | $22.67 | $22.31 | $22.33 | 366,700 | — | 0.29% | $2.86B | — | — |
| 2026-04-15 | $22.24 | $22.87 | $22.24 | $22.44 | 534,000 | — | 0.42% | $2.87B | — | — |
| 2026-04-14 | $22.34 | $22.96 | $22.25 | $22.75 | 565,400 | — | 0.44% | $2.91B | — | — |
| 2026-04-13 | $21.77 | $22.43 | $21.63 | $22.40 | 650,600 | — | 0.51% | $2.87B | — | — |
| 2026-04-10 | $22.19 | $22.26 | $21.59 | $21.93 | 568,200 | — | 0.44% | $2.81B | — | — |
| 2026-04-09 | $21.50 | $22.47 | $21.50 | $22.19 | 573,000 | — | 0.45% | $2.84B | — | — |
| 2026-04-08 | $21.92 | $22.09 | $21.78 | $21.91 | 651,500 | — | 0.51% | $2.80B | — | — |
| 2026-04-07 | $21.11 | $21.64 | $21.02 | $21.33 | 736,800 | — | 0.58% | $2.73B | — | — |
| 2026-04-06 | $20.67 | $21.05 | $20.54 | $20.99 | 527,900 | — | 0.41% | $2.69B | — | — |
| 2026-04-02 | $21.05 | $21.16 | $20.67 | $20.89 | 539,000 | — | 0.42% | $2.67B | — | — |
| 2026-04-01 | $21.32 | $21.55 | $21.19 | $21.23 | 537,300 | — | 0.42% | $2.72B | — | — |
| 2026-03-31 | $21.02 | $21.52 | $20.84 | $21.45 | 907,000 | — | 0.71% | $2.74B | — | — |
| 2026-03-30 | $21.39 | $21.40 | $20.86 | $21.05 | 679,300 | — | 0.53% | $2.71B | — | — |
| 2026-03-27 | $21.50 | $21.65 | $21.03 | $21.12 | 866,200 | — | 0.67% | $2.72B | — | — |
| 2026-03-26 | $21.79 | $22.06 | $21.54 | $21.70 | 926,600 | — | 0.72% | $2.79B | — | — |
| 2026-03-25 | $22.02 | $22.06 | $21.57 | $22.01 | 745,700 | — | 0.58% | $2.83B | — | — |
| 2026-03-24 | $22.14 | $22.31 | $21.84 | $21.85 | 809,300 | — | 0.63% | $2.81B | — | — |
| 2026-03-23 | $21.71 | $22.61 | $21.71 | $22.37 | 639,900 | — | 0.50% | $2.88B | — | — |
| 2026-03-20 | $21.79 | $22.13 | $21.50 | $21.66 | 1,573,700 | — | 1.22% | $2.79B | — | — |
| 2026-03-19 | $22.67 | $23.23 | $21.59 | $21.91 | 825,400 | — | 0.64% | $2.82B | — | — |
| 2026-03-18 | $22.65 | $22.95 | $22.41 | $22.80 | 784,400 | — | 0.61% | $2.93B | — | — |
| 2026-03-17 | $22.73 | $23.11 | $22.50 | $22.80 | 835,100 | — | 0.65% | $2.93B | — | — |
| 2026-03-16 | $22.58 | $22.88 | $22.48 | $22.62 | 763,100 | — | 0.59% | $2.91B | — | — |
| 2026-03-13 | $21.93 | $22.37 | $21.84 | $22.37 | 783,700 | — | 0.61% | $2.88B | — | — |
| 2026-03-12 | $22.31 | $22.40 | $21.90 | $21.93 | 644,000 | — | 0.50% | $2.82B | $0.06 | — |
| 2026-03-11 | $22.44 | $22.54 | $22.13 | $22.44 | 709,200 | — | 0.55% | $2.89B | — | — |
| 2026-03-10 | $22.43 | $22.77 | $22.36 | $22.44 | 587,300 | — | 0.46% | $2.89B | — | — |
| 2026-03-09 | $22.64 | $22.70 | $22.10 | $22.57 | 750,800 | — | 0.58% | $2.90B | — | — |
| 2026-03-06 | $22.72 | $23.25 | $22.38 | $22.82 | 629,900 | — | 0.49% | $2.94B | — | — |
| 2026-03-05 | $23.36 | $23.53 | $23.07 | $23.45 | 907,900 | — | 0.71% | $3.02B | — | — |
| 2026-03-04 | $23.47 | $23.86 | $23.25 | $23.56 | 631,700 | — | 0.49% | $3.03B | — | — |
| 2026-03-03 | $23.35 | $23.59 | $22.98 | $23.48 | 607,600 | — | 0.47% | $3.02B | — | — |
| 2026-03-02 | $23.25 | $23.81 | $23.13 | $23.72 | 861,200 | — | 0.67% | $3.05B | — | — |
| 2026-02-27 | $23.05 | $24.47 | $22.78 | $23.96 | 1,223,000 | — | 0.95% | $3.08B | — | — |
| 2026-02-26 | $23.66 | $23.74 | $23.00 | $23.64 | 1,005,100 | — | 0.78% | $3.04B | — | — |
| 2026-02-25 | $23.47 | $23.50 | $23.07 | $23.39 | 977,200 | — | 0.76% | $3.01B | — | — |
| 2026-02-24 | $23.40 | $23.51 | $23.11 | $23.41 | 563,000 | — | 0.44% | $3.01B | — | — |
| 2026-02-23 | $23.60 | $23.97 | $23.32 | $23.39 | 586,000 | — | 0.46% | $3.01B | — | — |
| 2026-02-20 | $23.86 | $24.05 | $23.57 | $23.67 | 667,100 | — | 0.52% | $3.04B | — | — |
| 2026-02-19 | $23.66 | $24.03 | $23.57 | $23.83 | 684,600 | — | 0.53% | $3.07B | — | — |
| 2026-02-18 | $23.46 | $23.80 | $23.39 | $23.73 | 921,800 | — | 0.72% | $3.05B | — | — |
| 2026-02-17 | $23.72 | $23.90 | $23.33 | $23.66 | 1,007,400 | — | 0.78% | $3.04B | — | — |
| 2026-02-13 | $23.98 | $24.12 | $23.46 | $23.54 | 937,700 | — | 0.73% | $3.03B | — | — |
| 2026-02-12 | $24.32 | $24.68 | $23.84 | $23.89 | 730,400 | — | 0.57% | $3.07B | — | — |
| 2026-02-11 | $23.75 | $24.49 | $23.55 | $24.17 | 1,290,100 | — | 1.00% | $3.11B | — | — |
| 2026-02-10 | $23.33 | $23.94 | $23.11 | $23.86 | 924,300 | — | 0.72% | $3.07B | — | — |
| 2026-02-09 | $23.37 | $23.75 | $23.10 | $23.14 | 703,000 | — | 0.55% | $2.98B | — | — |
| 2026-02-06 | $23.27 | $23.98 | $23.27 | $23.50 | 1,262,300 | — | 0.98% | $3.02B | — | — |
| 2026-02-05 | $23.24 | $23.83 | $22.86 | $23.53 | 2,201,000 | — | 1.71% | $3.03B | — | — |
| 2026-02-04 | $22.87 | $23.69 | $22.72 | $22.95 | 2,643,400 | — | 2.05% | $2.95B | — | — |
| 2026-02-03 | $22.00 | $22.84 | $22.00 | $22.81 | 1,387,100 | — | 1.08% | $2.93B | — | — |
| 2026-02-02 | $22.22 | $22.50 | $21.72 | $22.15 | 1,753,200 | — | 1.36% | $2.85B | — | — |
| 2026-01-30 | $21.42 | $22.20 | $21.42 | $22.18 | 1,732,100 | — | 1.35% | $2.85B | — | — |
| 2026-01-29 | $21.65 | $21.87 | $21.32 | $21.60 | 1,089,500 | — | 0.85% | $2.78B | — | — |
| 2026-01-28 | $21.61 | $21.84 | $21.23 | $21.48 | 1,070,000 | — | 0.83% | $2.76B | — | — |
| 2026-01-27 | $22.27 | $22.39 | $21.28 | $21.66 | 1,044,200 | — | 0.81% | $2.79B | — | — |
| 2026-01-26 | $21.63 | $22.34 | $21.61 | $22.18 | 938,600 | — | 0.73% | $2.85B | — | — |
| 2026-01-23 | $21.54 | $21.66 | $21.26 | $21.55 | 451,900 | — | 0.35% | $2.77B | — | — |
| 2026-01-22 | $21.97 | $22.15 | $21.57 | $21.73 | 899,300 | — | 0.70% | $2.80B | — | — |
| 2026-01-21 | $22.00 | $22.02 | $21.74 | $21.99 | 874,100 | — | 0.68% | $2.83B | — | — |
| 2026-01-20 | $21.23 | $21.99 | $21.13 | $21.91 | 1,071,000 | — | 0.83% | $2.82B | — | — |
| 2026-01-16 | $21.42 | $21.64 | $21.24 | $21.55 | 1,207,200 | — | 0.94% | $2.77B | — | — |
| 2026-01-15 | $20.47 | $21.61 | $20.32 | $21.58 | 1,295,100 | — | 1.01% | $2.78B | — | — |
| 2026-01-14 | $20.27 | $20.52 | $19.80 | $20.43 | 844,700 | — | 0.66% | $2.63B | — | — |
| 2026-01-13 | $20.54 | $20.67 | $20.27 | $20.28 | 737,500 | — | 0.57% | $2.61B | — | — |
| 2026-01-12 | $19.78 | $20.63 | $19.75 | $20.61 | 934,900 | — | 0.73% | $2.65B | — | — |
| 2026-01-09 | $19.84 | $19.92 | $19.51 | $19.90 | 713,500 | — | 0.55% | $2.56B | — | — |
| 2026-01-08 | $19.39 | $20.01 | $19.39 | $19.91 | 608,300 | — | 0.47% | $2.56B | — | — |
| 2026-01-07 | $20.04 | $20.05 | $19.34 | $19.50 | 525,300 | — | 0.41% | $2.51B | — | — |
| 2026-01-06 | $19.43 | $20.04 | $19.40 | $20.04 | 1,382,500 | — | 1.07% | $2.58B | — | — |
| 2026-01-05 | $19.26 | $19.58 | $19.05 | $19.46 | 1,051,300 | — | 0.82% | $2.50B | — | — |
| 2026-01-02 | $19.58 | $19.69 | $19.22 | $19.41 | 711,500 | — | 0.55% | $2.50B | — | — |
| 2025-12-31 | $20.00 | $20.05 | $19.66 | $19.68 | 484,700 | — | 0.38% | $2.53B | — | — |
| 2025-12-30 | $20.09 | $20.30 | $19.94 | $19.96 | 537,000 | — | 0.42% | $2.56B | — | — |
| 2025-12-29 | $20.09 | $20.20 | $19.75 | $20.14 | 511,000 | — | 0.40% | $2.58B | — | — |
| 2025-12-26 | $19.87 | $20.15 | $19.77 | $20.03 | 366,600 | — | 0.29% | $2.57B | — | — |
| 2025-12-24 | $19.82 | $19.95 | $19.71 | $19.85 | 284,100 | — | 0.22% | $2.54B | — | — |
| 2025-12-23 | $19.66 | $19.89 | $19.61 | $19.73 | 541,500 | — | 0.42% | $2.53B | — | — |
| 2025-12-22 | $19.34 | $19.78 | $19.34 | $19.68 | 653,900 | — | 0.51% | $2.52B | — | — |
| 2025-12-19 | $19.62 | $19.62 | $19.36 | $19.43 | 1,646,100 | — | 1.28% | $2.49B | — | — |
| 2025-12-18 | $19.68 | $19.73 | $19.43 | $19.62 | 855,100 | — | 0.67% | $2.51B | — | — |
| 2025-12-17 | $19.62 | $19.80 | $19.43 | $19.52 | 1,031,600 | — | 0.80% | $2.50B | — | — |
| 2025-12-16 | $19.90 | $20.08 | $19.55 | $19.55 | 878,000 | — | 0.69% | $2.51B | — | — |
| 2025-12-15 | $19.98 | $20.06 | $19.61 | $19.88 | 868,800 | — | 0.68% | $2.55B | — | — |
| 2025-12-12 | $19.90 | $20.19 | $19.73 | $19.87 | 788,100 | — | 0.61% | $2.55B | — | — |
| 2025-12-11 | $19.69 | $20.01 | $19.69 | $19.88 | 816,800 | — | 0.64% | $2.55B | — | — |
| 2025-12-10 | $19.41 | $19.83 | $19.30 | $19.61 | 1,364,700 | — | 1.06% | $2.51B | — | — |
| 2025-12-09 | $19.41 | $19.44 | $19.18 | $19.40 | 567,600 | — | 0.44% | $2.49B | — | — |
| 2025-12-08 | $19.51 | $19.82 | $19.20 | $19.28 | 653,100 | — | 0.51% | $2.47B | — | — |
| 2025-12-05 | $19.66 | $19.66 | $19.22 | $19.47 | 695,400 | — | 0.54% | $2.50B | — | — |
| 2025-12-04 | $19.51 | $19.77 | $19.43 | $19.54 | 877,800 | — | 0.68% | $2.50B | — | — |
| 2025-12-03 | $20.51 | $20.61 | $19.39 | $19.52 | 1,040,200 | — | 0.81% | $2.50B | — | — |
| 2025-12-02 | $20.57 | $20.85 | $20.30 | $20.52 | 1,643,200 | — | 1.28% | $2.63B | $0.06 | — |
| 2025-12-01 | $20.34 | $20.74 | $20.23 | $20.54 | 1,414,800 | — | 1.10% | $2.63B | — | — |
| 2025-11-28 | $20.94 | $20.94 | $20.46 | $20.56 | 214,300 | — | 0.17% | $2.64B | — | — |
| 2025-11-26 | $21.04 | $21.24 | $20.83 | $20.83 | 881,800 | — | 0.69% | $2.67B | — | — |
| 2025-11-25 | $20.51 | $21.27 | $20.51 | $21.16 | 758,500 | — | 0.59% | $2.71B | — | — |
| 2025-11-24 | $20.24 | $20.52 | $20.09 | $20.52 | 733,800 | — | 0.57% | $2.63B | — | — |
| 2025-11-21 | $19.57 | $20.42 | $19.41 | $20.23 | 1,081,800 | — | 0.84% | $2.59B | — | — |
| 2025-11-20 | $19.35 | $19.68 | $19.35 | $19.46 | 787,300 | — | 0.61% | $2.49B | — | — |
| 2025-11-19 | $19.27 | $19.43 | $18.96 | $19.23 | 887,300 | — | 0.69% | $2.46B | — | — |
| 2025-11-18 | $19.30 | $19.40 | $19.17 | $19.24 | 775,000 | — | 0.60% | $2.47B | — | — |
| 2025-11-17 | $19.42 | $19.72 | $19.07 | $19.24 | 1,050,700 | — | 0.82% | $2.47B | — | — |
| 2025-11-14 | $19.76 | $19.85 | $19.38 | $19.42 | 782,200 | — | 0.61% | $2.49B | — | — |
| 2025-11-13 | $19.86 | $20.38 | $19.67 | $19.75 | 1,133,300 | — | 0.88% | $2.53B | — | — |
| 2025-11-12 | $19.60 | $20.07 | $19.60 | $19.96 | 1,094,200 | — | 0.85% | $2.56B | — | — |
| 2025-11-11 | $19.12 | $20.02 | $19.12 | $19.58 | 1,123,800 | — | 0.88% | $2.51B | — | — |
| 2025-11-10 | $19.19 | $19.38 | $19.00 | $19.26 | 1,708,900 | — | 1.33% | $2.47B | — | — |
| 2025-11-07 | $19.88 | $20.65 | $18.89 | $19.34 | 2,836,400 | — | 2.21% | $2.48B | — | — |
| 2025-11-06 | $19.21 | $19.36 | $18.55 | $18.71 | 1,801,600 | — | 1.41% | $2.40B | — | — |
| 2025-11-05 | $19.46 | $19.47 | $19.00 | $19.14 | 2,091,400 | — | 1.63% | $2.45B | — | — |
| 2025-11-04 | $19.63 | $19.95 | $19.32 | $19.36 | 1,023,500 | — | 0.80% | $2.48B | — | — |
| 2025-11-03 | $20.40 | $20.40 | $19.45 | $19.68 | 1,611,900 | — | 1.26% | $2.52B | — | — |
| 2025-10-31 | $19.93 | $20.01 | $19.64 | $19.92 | 709,200 | — | 0.55% | $2.55B | — | — |
| 2025-10-30 | $19.91 | $20.31 | $19.80 | $20.08 | 982,800 | — | 0.77% | $2.57B | — | — |
| 2025-10-29 | $20.56 | $20.74 | $20.02 | $20.11 | 647,500 | — | 0.51% | $2.58B | — | — |
| 2025-10-28 | $20.72 | $20.83 | $20.40 | $20.68 | 537,600 | — | 0.42% | $2.65B | — | — |
| 2025-10-27 | $21.05 | $21.08 | $20.73 | $20.79 | 462,300 | — | 0.36% | $2.66B | — | — |
| 2025-10-24 | $20.75 | $21.17 | $20.53 | $20.91 | 653,600 | — | 0.51% | $2.68B | — | — |
| 2025-10-23 | $20.71 | $20.71 | $20.31 | $20.55 | 724,400 | — | 0.57% | $2.63B | — | — |
| 2025-10-22 | $20.47 | $20.78 | $20.33 | $20.71 | 769,700 | — | 0.60% | $2.65B | — | — |
| 2025-10-21 | $20.25 | $20.52 | $20.03 | $20.37 | 454,100 | — | 0.35% | $2.61B | — | — |
| 2025-10-20 | $19.98 | $20.33 | $19.73 | $20.17 | 662,700 | — | 0.52% | $2.59B | — | — |
| 2025-10-17 | $19.85 | $20.00 | $19.58 | $19.92 | 923,200 | — | 0.72% | $2.55B | — | — |
| 2025-10-16 | $20.22 | $20.43 | $19.84 | $19.90 | 716,000 | — | 0.56% | $2.55B | — | — |
| 2025-10-15 | $20.32 | $20.58 | $20.25 | $20.30 | 670,600 | — | 0.52% | $2.60B | — | — |
| 2025-10-14 | $20.24 | $20.36 | $20.14 | $20.24 | 856,100 | — | 0.67% | $2.59B | — | — |
| 2025-10-13 | $20.28 | $20.41 | $20.03 | $20.17 | 558,000 | — | 0.44% | $2.59B | — | — |
| 2025-10-10 | $20.91 | $21.57 | $20.29 | $20.31 | 574,200 | — | 0.45% | $2.60B | — | — |
| 2025-10-09 | $20.83 | $21.06 | $20.74 | $20.87 | 604,300 | — | 0.47% | $2.67B | — | — |
| 2025-10-08 | $20.99 | $21.01 | $20.78 | $20.85 | 510,100 | — | 0.40% | $2.67B | — | — |
| 2025-10-07 | $20.66 | $21.09 | $20.58 | $20.96 | 761,500 | — | 0.59% | $2.69B | — | — |
| 2025-10-06 | $20.75 | $21.02 | $20.62 | $20.64 | 769,500 | — | 0.60% | $2.65B | — | — |
| 2025-10-03 | $20.70 | $21.03 | $20.62 | $20.75 | 891,000 | — | 0.70% | $2.66B | — | — |
| 2025-10-02 | $20.71 | $20.94 | $20.52 | $20.69 | 823,400 | — | 0.64% | $2.65B | — | — |
| 2025-10-01 | $20.78 | $20.94 | $20.65 | $20.84 | 624,000 | — | 0.49% | $2.67B | — | — |
| 2025-09-30 | $20.81 | $20.96 | $20.69 | $20.93 | 771,000 | — | 0.60% | $2.68B | — | — |
| 2025-09-29 | $20.81 | $20.95 | $20.58 | $20.76 | 875,700 | — | 0.68% | $2.66B | — | — |
| 2025-09-26 | $20.66 | $21.01 | $20.58 | $20.82 | 752,300 | — | 0.59% | $2.67B | — | — |
| 2025-09-25 | $20.91 | $21.01 | $20.17 | $20.58 | 859,000 | — | 0.67% | $2.64B | — | — |
| 2025-09-24 | $20.77 | $21.02 | $20.67 | $20.67 | 780,900 | — | 0.61% | $2.65B | — | — |
| 2025-09-23 | $20.87 | $21.28 | $20.67 | $20.75 | 717,200 | — | 0.56% | $2.66B | — | — |
| 2025-09-22 | $20.58 | $20.92 | $20.49 | $20.87 | 597,100 | — | 0.47% | $2.67B | — | — |
| 2025-09-19 | $21.06 | $21.17 | $20.65 | $20.66 | 2,802,900 | — | 2.19% | $2.65B | — | — |
| 2025-09-18 | $20.88 | $21.19 | $20.83 | $21.02 | 933,000 | — | 0.73% | $2.69B | — | — |
| 2025-09-17 | $21.45 | $21.68 | $20.76 | $20.78 | 837,700 | — | 0.65% | $2.66B | — | — |
| 2025-09-16 | $21.25 | $21.62 | $21.14 | $21.40 | 1,426,900 | — | 1.11% | $2.74B | — | — |
| 2025-09-15 | $22.18 | $22.32 | $21.23 | $21.23 | 1,014,100 | — | 0.79% | $2.72B | — | — |
| 2025-09-12 | $22.05 | $22.41 | $22.02 | $22.15 | 1,065,500 | — | 0.83% | $2.84B | — | — |
| 2025-09-11 | $21.60 | $22.24 | $21.58 | $22.18 | 915,400 | — | 0.71% | $2.84B | — | — |
| 2025-09-10 | $22.20 | $22.38 | $21.47 | $21.63 | 1,057,700 | — | 0.83% | $2.77B | — | — |
| 2025-09-09 | $22.58 | $22.66 | $22.00 | $22.19 | 1,959,000 | — | 1.53% | $2.84B | — | — |
| 2025-09-08 | $23.22 | $23.27 | $22.73 | $22.74 | 1,423,300 | — | 1.11% | $2.91B | — | — |
| 2025-09-05 | $23.46 | $23.75 | $22.90 | $23.09 | 1,176,700 | — | 0.92% | $2.96B | — | — |
| 2025-09-04 | $23.99 | $23.99 | $22.64 | $23.54 | 1,528,100 | — | 1.19% | $3.02B | — | — |
| 2025-09-03 | $23.54 | $23.87 | $23.45 | $23.68 | 1,257,100 | — | 0.98% | $3.04B | — | — |
| 2025-09-02 | $23.64 | $23.83 | $23.54 | $23.73 | 725,800 | — | 0.57% | $3.04B | — | — |
| 2025-08-29 | $23.70 | $23.81 | $23.50 | $23.80 | 717,000 | — | 0.56% | $3.05B | — | — |
| 2025-08-28 | $23.50 | $23.79 | $23.28 | $23.74 | 857,900 | — | 0.67% | $3.04B | — | — |
| 2025-08-27 | $22.79 | $23.46 | $22.79 | $23.35 | 635,900 | — | 0.50% | $2.99B | — | — |
| 2025-08-26 | $23.33 | $23.46 | $22.79 | $22.86 | 625,300 | — | 0.49% | $2.93B | — | — |
| 2025-08-25 | $23.74 | $23.78 | $23.23 | $23.42 | 835,100 | — | 0.65% | $3.00B | — | — |
| 2025-08-22 | $23.17 | $23.76 | $23.17 | $23.65 | 1,144,100 | — | 0.89% | $3.03B | — | — |
| 2025-08-21 | $22.97 | $23.42 | $22.97 | $23.01 | 844,600 | — | 0.66% | $2.95B | $0.06 | — |
| 2025-08-20 | $23.00 | $23.24 | $22.86 | $23.14 | 968,200 | — | 0.76% | $2.97B | — | — |
| 2025-08-19 | $22.97 | $23.18 | $22.80 | $22.97 | 950,600 | — | 0.74% | $2.94B | — | — |
| 2025-08-18 | $23.30 | $23.40 | $22.82 | $22.87 | 849,600 | — | 0.66% | $2.93B | — | — |
| 2025-08-15 | $23.54 | $23.75 | $23.12 | $23.24 | 1,034,900 | — | 0.81% | $2.98B | — | — |
| 2025-08-14 | $22.87 | $23.42 | $22.62 | $23.39 | 1,421,700 | — | 1.11% | $3.00B | — | — |
| 2025-08-13 | $22.34 | $23.01 | $22.14 | $22.86 | 1,533,200 | — | 1.20% | $2.93B | — | — |
| 2025-08-12 | $21.67 | $22.46 | $21.55 | $22.40 | 1,257,100 | — | 0.98% | $2.87B | — | — |
| 2025-08-11 | $21.21 | $21.69 | $21.21 | $21.48 | 1,011,500 | — | 0.79% | $2.75B | — | — |
| 2025-08-08 | $20.88 | $21.62 | $20.26 | $21.62 | 975,000 | — | 0.76% | $2.77B | — | — |
| 2025-08-07 | $20.05 | $20.22 | $19.89 | $20.20 | 935,500 | — | 0.73% | $2.59B | — | — |
| 2025-08-06 | $19.81 | $20.04 | $19.70 | $19.94 | 620,200 | — | 0.48% | $2.56B | — | — |
| 2025-08-05 | $19.75 | $20.05 | $19.75 | $19.82 | 627,700 | — | 0.49% | $2.54B | — | — |
| 2025-08-04 | $19.52 | $19.83 | $19.30 | $19.80 | 486,000 | — | 0.38% | $2.54B | — | — |
| 2025-08-01 | $19.89 | $19.89 | $19.46 | $19.48 | 738,300 | — | 0.58% | $2.50B | — | — |
| 2025-07-31 | $20.14 | $20.31 | $19.86 | $19.97 | 539,700 | — | 0.42% | $2.56B | — | — |
| 2025-07-30 | $20.24 | $20.54 | $20.17 | $20.40 | 993,600 | — | 0.78% | $2.61B | — | — |
| 2025-07-29 | $20.22 | $20.46 | $20.09 | $20.20 | 570,200 | — | 0.44% | $2.59B | — | — |
| 2025-07-28 | $19.70 | $20.20 | $19.64 | $20.10 | 1,231,900 | — | 0.96% | $2.58B | — | — |
| 2025-07-25 | $19.74 | $20.01 | $19.61 | $19.66 | 698,700 | — | 0.55% | $2.52B | — | — |
| 2025-07-24 | $20.02 | $20.04 | $19.55 | $19.64 | 643,900 | — | 0.50% | $2.52B | — | — |
| 2025-07-23 | $19.95 | $20.18 | $19.67 | $20.16 | 813,400 | — | 0.63% | $2.58B | — | — |
| 2025-07-22 | $20.01 | $20.40 | $19.63 | $19.77 | 746,100 | — | 0.58% | $2.53B | — | — |
| 2025-07-21 | $19.60 | $19.98 | $19.51 | $19.95 | 589,800 | — | 0.46% | $2.56B | — | — |
| 2025-07-18 | $19.72 | $19.82 | $19.42 | $19.56 | 698,800 | — | 0.55% | $2.51B | — | — |
| 2025-07-17 | $19.61 | $19.85 | $19.48 | $19.76 | 696,700 | — | 0.54% | $2.53B | — | — |
| 2025-07-16 | $19.88 | $20.02 | $19.60 | $19.68 | 974,100 | — | 0.76% | $2.52B | — | — |
| 2025-07-15 | $20.31 | $20.50 | $19.76 | $19.84 | 1,089,000 | — | 0.85% | $2.54B | — | — |
| 2025-07-14 | $19.77 | $20.27 | $19.73 | $20.23 | 891,200 | — | 0.70% | $2.59B | — | — |
| 2025-07-11 | $20.14 | $20.50 | $19.77 | $19.90 | 740,300 | — | 0.58% | $2.55B | — | — |
| 2025-07-10 | $20.38 | $20.70 | $20.10 | $20.45 | 861,800 | — | 0.67% | $2.62B | — | — |
| 2025-07-09 | $20.45 | $20.55 | $20.04 | $20.43 | 960,400 | — | 0.75% | $2.62B | — | — |
| 2025-07-08 | $20.18 | $20.62 | $20.18 | $20.40 | 435,900 | — | 0.34% | $2.61B | — | — |
| 2025-07-07 | $20.45 | $20.69 | $20.21 | $20.35 | 699,700 | — | 0.55% | $2.61B | — | — |
| 2025-07-03 | $20.75 | $20.78 | $20.45 | $20.56 | 706,800 | — | 0.55% | $2.64B | — | — |
| 2025-07-02 | $20.98 | $20.98 | $20.46 | $20.65 | 993,600 | — | 0.78% | $2.65B | — | — |
| 2025-07-01 | $20.47 | $21.06 | $20.39 | $20.84 | 851,500 | — | 0.66% | $2.67B | — | — |
| 2025-06-30 | $21.24 | $21.24 | $20.56 | $20.57 | 975,000 | — | 0.76% | $2.64B | — | — |
| 2025-06-27 | $20.78 | $21.17 | $20.53 | $21.15 | 3,579,200 | — | — | — | — | — |
| 2025-06-26 | $20.73 | $20.98 | $20.49 | $20.69 | 774,500 | — | — | — | — | — |
| 2025-06-25 | $21.07 | $21.15 | $20.50 | $20.53 | 663,600 | — | — | — | — | — |
| 2025-06-24 | $21.11 | $21.29 | $20.77 | $21.19 | 729,100 | — | — | — | — | — |
| 2025-06-23 | $20.56 | $20.98 | $20.32 | $20.98 | 832,300 | — | — | — | — | — |
| 2025-06-20 | $20.91 | $21.07 | $20.65 | $20.74 | 1,520,900 | — | — | — | — | — |
| 2025-06-18 | $21.09 | $21.23 | $20.84 | $20.88 | 866,700 | — | — | — | — | — |
| 2025-06-17 | $21.02 | $21.33 | $20.78 | $21.10 | 716,600 | — | — | — | — | — |
| 2025-06-16 | $21.52 | $21.58 | $21.10 | $21.35 | 649,200 | — | — | — | — | — |
| 2025-06-13 | $21.36 | $21.65 | $21.33 | $21.45 | 547,000 | — | — | — | — | — |
| 2025-06-12 | $21.87 | $21.87 | $21.56 | $21.79 | 383,400 | — | — | — | — | — |
| 2025-06-11 | $21.95 | $22.16 | $21.83 | $21.93 | 535,500 | — | — | — | — | — |
| 2025-06-10 | $22.20 | $22.27 | $21.84 | $21.97 | 986,200 | — | — | — | — | — |
| 2025-06-09 | $22.25 | $22.30 | $21.51 | $22.08 | 608,300 | — | — | — | — | — |
| 2025-06-06 | $21.96 | $22.09 | $21.76 | $22.03 | 437,100 | — | — | — | — | — |
| 2025-06-05 | $21.57 | $21.82 | $21.46 | $21.74 | 544,400 | — | — | — | — | — |
| 2025-06-04 | $21.65 | $21.75 | $21.54 | $21.58 | 391,000 | — | — | — | — | — |
| 2025-06-03 | $21.38 | $21.77 | $21.28 | $21.66 | 317,600 | — | — | — | — | — |
| 2025-06-02 | $21.43 | $21.49 | $21.20 | $21.49 | 536,000 | — | — | — | — | — |
| 2025-05-30 | $21.48 | $21.77 | $21.46 | $21.63 | 471,300 | — | — | — | — | — |
| 2025-05-29 | $21.55 | $21.63 | $21.35 | $21.59 | 363,300 | — | — | — | — | — |
| 2025-05-28 | $21.45 | $21.67 | $21.24 | $21.46 | 467,900 | — | — | — | — | — |
| 2025-05-27 | $21.44 | $21.55 | $21.29 | $21.54 | 384,500 | — | — | — | — | — |
| 2025-05-23 | $21.20 | $21.36 | $21.01 | $21.14 | 269,900 | — | — | — | — | — |
| 2025-05-22 | $21.68 | $22.06 | $21.37 | $21.41 | 470,900 | — | — | — | — | — |
| 2025-05-21 | $22.24 | $22.40 | $21.83 | $21.87 | 357,600 | — | — | — | — | — |
| 2025-05-20 | $22.52 | $22.66 | $22.37 | $22.54 | 444,600 | — | — | — | $0.06 | — |
| 2025-05-19 | $22.46 | $22.66 | $22.39 | $22.56 | 449,600 | — | — | — | — | — |
| 2025-05-16 | $22.90 | $22.93 | $22.40 | $22.72 | 664,400 | — | — | — | — | — |
| 2025-05-15 | $21.31 | $22.82 | $21.17 | $22.82 | 1,081,100 | — | — | — | — | — |
| 2025-05-14 | $21.39 | $21.47 | $21.12 | $21.37 | 692,300 | — | — | — | — | — |
| 2025-05-13 | $21.62 | $21.62 | $21.23 | $21.40 | 762,200 | — | — | — | — | — |
| 2025-05-12 | $21.94 | $22.02 | $21.45 | $21.62 | 510,300 | — | — | — | — | — |
| 2025-05-09 | $21.08 | $21.53 | $21.08 | $21.40 | 885,600 | — | — | — | — | — |
| 2025-05-08 | $21.69 | $21.75 | $21.06 | $21.11 | 537,600 | — | — | — | — | — |
| 2025-05-07 | $21.74 | $21.97 | $21.61 | $21.87 | 479,800 | — | — | — | — | — |
| 2025-05-06 | $21.53 | $21.80 | $21.25 | $21.70 | 473,100 | — | — | — | — | — |
| 2025-05-05 | $21.34 | $22.08 | $21.25 | $21.59 | 456,100 | — | — | — | — | — |
| 2025-05-02 | $21.70 | $21.98 | $21.40 | $21.78 | 433,700 | — | — | — | — | — |
| 2025-05-01 | $21.48 | $21.97 | $21.27 | $21.53 | 440,500 | — | — | — | — | — |
| 2025-04-30 | $21.81 | $21.82 | $20.67 | $21.75 | 520,200 | — | — | — | — | — |
| 2025-04-29 | $21.63 | $22.21 | $21.45 | $21.96 | 1,253,200 | — | — | — | — | — |
| 2025-04-28 | $21.22 | $21.69 | $21.21 | $21.61 | 972,500 | — | — | — | — | — |
| 2025-04-25 | $21.18 | $21.31 | $20.95 | $21.25 | 537,800 | — | — | — | — | — |
| 2025-04-24 | $21.05 | $21.36 | $20.96 | $21.26 | 765,800 | — | — | — | — | — |
| 2025-04-23 | $20.42 | $21.19 | $20.40 | $20.89 | 914,500 | — | — | — | — | — |
| 2025-04-22 | $20.17 | $20.45 | $19.76 | $20.41 | 1,304,700 | — | — | — | — | — |
| 2025-04-21 | $20.14 | $20.14 | $19.47 | $19.83 | 610,700 | — | — | — | — | — |
| 2025-04-17 | $20.54 | $20.79 | $20.26 | $20.39 | 813,300 | — | — | — | — | — |
| 2025-04-16 | $20.80 | $21.12 | $20.52 | $20.56 | 524,100 | — | — | — | — | — |
| 2025-04-15 | $20.76 | $21.03 | $20.46 | $20.85 | 620,600 | — | — | — | — | — |
| 2025-04-14 | $20.46 | $20.98 | $20.23 | $20.86 | 933,900 | — | — | — | — | — |
| 2025-04-11 | $20.41 | $20.64 | $19.68 | $20.29 | 711,300 | — | — | — | — | — |
| 2025-04-10 | $20.51 | $20.92 | $19.89 | $20.36 | 950,800 | — | — | — | — | — |
| 2025-04-09 | $19.74 | $21.35 | $19.44 | $21.14 | 687,200 | — | — | — | — | — |
| 2025-04-08 | $20.76 | $20.94 | $19.51 | $19.83 | 668,400 | — | — | — | — | — |
| 2025-04-07 | $20.04 | $20.74 | $19.37 | $20.22 | 1,083,600 | — | — | — | — | — |
| 2025-04-04 | $21.59 | $22.05 | $20.55 | $20.61 | 1,321,600 | — | — | — | — | — |
| 2025-04-03 | $22.06 | $22.57 | $21.66 | $22.06 | 826,900 | — | — | — | — | — |
| 2025-04-02 | $21.86 | $22.56 | $21.86 | $22.54 | 995,200 | — | — | — | — | — |
| 2025-04-01 | $21.64 | $22.19 | $21.45 | $22.02 | 671,000 | — | — | — | — | — |
| 2025-03-31 | $21.20 | $21.80 | $21.16 | $21.70 | 897,800 | — | — | — | — | — |
| 2025-03-28 | $21.73 | $21.76 | $21.38 | $21.44 | 377,200 | — | — | — | — | — |
| 2025-03-27 | $21.63 | $21.80 | $21.44 | $21.78 | 499,000 | — | — | — | — | — |
| 2025-03-26 | $21.20 | $21.53 | $21.09 | $21.47 | 696,600 | — | — | — | — | — |
| 2025-03-25 | $21.39 | $21.71 | $20.97 | $21.11 | 535,000 | — | — | — | — | — |
| 2025-03-24 | $21.23 | $21.51 | $20.90 | $21.49 | 506,400 | — | — | — | — | — |
| 2025-03-21 | $21.12 | $21.27 | $20.81 | $20.82 | 1,431,100 | — | — | — | — | — |
| 2025-03-20 | $20.99 | $21.44 | $20.87 | $21.30 | 749,700 | — | — | — | — | — |
| 2025-03-19 | $21.19 | $21.33 | $20.83 | $21.02 | 1,148,200 | — | — | — | — | — |
| 2025-03-18 | $20.93 | $21.05 | $20.72 | $20.85 | 511,900 | — | — | — | $0.06 | — |
| 2025-03-17 | $20.61 | $21.21 | $20.61 | $21.09 | 1,144,700 | — | — | — | — | — |
| 2025-03-14 | $20.67 | $20.92 | $20.51 | $20.79 | 706,200 | — | — | — | — | — |
| 2025-03-13 | $20.74 | $20.88 | $20.43 | $20.64 | 1,041,000 | — | — | — | — | — |
| 2025-03-12 | $21.10 | $21.34 | $20.54 | $20.62 | 820,100 | — | — | — | — | — |
| 2025-03-11 | $21.77 | $21.84 | $21.40 | $21.43 | 843,500 | — | — | — | — | — |
| 2025-03-10 | $22.00 | $22.43 | $21.46 | $21.60 | 963,300 | — | — | — | — | — |
| 2025-03-07 | $22.78 | $23.00 | $22.19 | $22.23 | 1,076,100 | — | — | — | — | — |
| 2025-03-06 | $22.66 | $23.01 | $22.50 | $22.74 | 1,140,200 | — | — | — | — | — |
| 2025-03-05 | $22.52 | $22.94 | $22.40 | $22.85 | 1,324,700 | — | — | — | — | — |
| 2025-03-04 | $22.00 | $23.00 | $21.58 | $22.44 | 1,264,400 | — | — | — | — | — |
| 2025-03-03 | $22.64 | $22.99 | $22.19 | $22.38 | 632,100 | — | — | — | — | — |
| 2025-02-28 | $22.66 | $22.78 | $22.28 | $22.58 | 898,600 | — | — | — | — | — |
| 2025-02-27 | $22.92 | $23.20 | $22.70 | $22.71 | 610,100 | — | — | — | — | — |
| 2025-02-26 | $23.06 | $23.49 | $22.76 | $22.90 | 568,700 | — | — | — | — | — |
| 2025-02-25 | $23.38 | $23.58 | $22.89 | $23.27 | 774,900 | — | — | — | — | — |
| 2025-02-24 | $23.20 | $23.54 | $22.89 | $23.17 | 654,700 | — | — | — | — | — |
| 2025-02-21 | $23.66 | $23.66 | $22.86 | $22.96 | 535,400 | — | — | — | — | — |
| 2025-02-20 | $23.25 | $23.56 | $23.20 | $23.41 | 472,100 | — | — | — | — | — |
| 2025-02-19 | $23.10 | $23.47 | $22.98 | $23.35 | 904,500 | — | — | — | — | — |
| 2025-02-18 | $22.68 | $23.33 | $22.37 | $23.27 | 771,500 | — | — | — | — | — |
| 2025-02-14 | $22.84 | $22.92 | $22.57 | $22.72 | 518,300 | — | — | — | — | — |
| 2025-02-13 | $22.49 | $22.92 | $22.21 | $22.83 | 552,100 | — | — | — | — | — |
| 2025-02-12 | $22.79 | $23.00 | $22.23 | $22.36 | 870,100 | — | — | — | — | — |
| 2025-02-11 | $22.53 | $23.16 | $22.48 | $23.08 | 523,000 | — | — | — | — | — |
| 2025-02-10 | $22.74 | $22.78 | $22.38 | $22.72 | 642,700 | — | — | — | — | — |
| 2025-02-07 | $23.02 | $23.27 | $22.64 | $22.78 | 473,100 | — | — | — | — | — |
| 2025-02-06 | $23.15 | $23.32 | $22.97 | $23.23 | 620,600 | — | — | — | — | — |
| 2025-02-05 | $23.57 | $23.62 | $23.14 | $23.31 | 549,100 | — | — | — | — | — |
| 2025-02-04 | $23.02 | $23.62 | $23.02 | $23.50 | 1,463,200 | — | — | — | — | — |
| 2025-02-03 | $23.14 | $23.71 | $23.14 | $23.21 | 809,700 | — | — | — | — | — |
| 2025-01-31 | $23.35 | $23.68 | $23.18 | $23.31 | 889,900 | — | — | — | — | — |
| 2025-01-30 | $23.74 | $23.95 | $23.40 | $23.45 | 756,700 | — | — | — | — | — |
| 2025-01-29 | $23.35 | $23.76 | $23.28 | $23.54 | 784,600 | — | — | — | — | — |
| 2025-01-28 | $23.48 | $23.96 | $23.44 | $23.47 | 1,307,500 | — | — | — | — | — |
| 2025-01-27 | $23.71 | $24.17 | $23.43 | $23.55 | 1,118,400 | — | — | — | — | — |
| 2025-01-24 | $23.25 | $23.92 | $23.25 | $23.52 | 1,045,700 | — | — | — | — | — |
| 2025-01-23 | $22.68 | $23.87 | $22.68 | $23.60 | 2,406,100 | — | — | — | — | — |
| 2025-01-22 | $22.25 | $22.32 | $21.85 | $22.14 | 1,085,700 | — | — | — | — | — |
| 2025-01-21 | $21.33 | $22.39 | $21.20 | $22.30 | 644,900 | — | — | — | — | — |
| 2025-01-17 | $21.35 | $21.35 | $20.96 | $21.13 | 374,100 | — | — | — | — | — |
| 2025-01-16 | $20.74 | $21.19 | $20.74 | $21.02 | 374,800 | — | — | — | — | — |
| 2025-01-15 | $20.79 | $20.97 | $20.31 | $20.84 | 531,200 | — | — | — | — | — |
| 2025-01-14 | $20.60 | $20.73 | $19.98 | $20.41 | 533,400 | — | — | — | — | — |
| 2025-01-13 | $19.30 | $20.68 | $19.30 | $20.63 | 505,600 | — | — | — | — | — |
| 2025-01-10 | $19.39 | $20.16 | $19.32 | $19.73 | 883,700 | — | — | — | — | — |
| 2025-01-08 | $19.70 | $20.08 | $19.37 | $19.74 | 500,600 | — | — | — | — | — |
| 2025-01-07 | $19.69 | $20.02 | $19.50 | $19.93 | 682,900 | — | — | — | — | — |
| 2025-01-06 | $19.57 | $19.98 | $19.41 | $19.50 | 982,900 | — | — | — | — | — |
| 2025-01-03 | $19.28 | $19.96 | $19.02 | $19.60 | 896,500 | — | — | — | — | — |
| 2025-01-02 | $19.96 | $20.38 | $19.28 | $19.29 | 677,300 | — | — | — | — | — |
| 2024-12-31 | $20.29 | $20.37 | $19.71 | $19.78 | 755,000 | — | — | — | — | — |
| 2024-12-30 | $20.43 | $20.49 | $19.96 | $20.11 | 691,700 | — | — | — | — | — |
| 2024-12-27 | $20.40 | $20.66 | $20.29 | $20.39 | 416,400 | — | — | — | — | — |
| 2024-12-26 | $20.39 | $20.65 | $20.27 | $20.60 | 284,200 | — | — | — | — | — |
| 2024-12-24 | $20.19 | $20.50 | $20.06 | $20.48 | 152,000 | — | — | — | — | — |
| 2024-12-23 | $19.93 | $20.36 | $19.67 | $20.30 | 545,700 | — | — | — | — | — |
| 2024-12-20 | $19.47 | $20.16 | $19.34 | $20.03 | 2,814,000 | — | — | — | — | — |
| 2024-12-19 | $19.25 | $19.80 | $19.04 | $19.56 | 783,100 | — | — | — | — | — |
| 2024-12-18 | $20.62 | $20.68 | $19.47 | $19.48 | 1,420,400 | — | — | — | — | — |
| 2024-12-17 | $21.21 | $21.25 | $20.53 | $20.55 | 946,400 | — | — | — | — | — |
| 2024-12-16 | $21.09 | $21.78 | $20.99 | $21.26 | 657,000 | — | — | — | — | — |
| 2024-12-13 | $20.15 | $20.59 | $20.00 | $20.50 | 910,700 | — | — | — | — | — |
| 2024-12-12 | $19.99 | $20.29 | $19.90 | $20.18 | 1,214,000 | — | — | — | — | — |
| 2024-12-11 | $20.10 | $20.42 | $19.89 | $20.13 | 994,600 | — | — | — | — | — |
| 2024-12-10 | $20.60 | $20.70 | $20.00 | $20.10 | 1,154,200 | — | — | — | — | — |
| 2024-12-09 | $20.55 | $20.74 | $20.19 | $20.51 | 813,000 | — | — | — | — | — |
| 2024-12-06 | $20.13 | $20.48 | $19.93 | $20.27 | 1,553,000 | — | — | — | — | — |
| 2024-12-05 | $21.14 | $21.36 | $20.42 | $20.42 | 1,507,200 | — | — | — | — | — |
| 2024-12-04 | $21.44 | $22.08 | $21.15 | $21.36 | 1,000,300 | — | — | — | — | — |
| 2024-12-03 | $21.67 | $22.23 | $21.45 | $21.45 | 1,743,300 | — | — | — | — | — |
| 2024-12-02 | $21.75 | $22.08 | $20.55 | $21.53 | 2,556,400 | — | — | — | — | — |
| 2024-11-29 | $22.35 | $22.35 | $21.51 | $21.82 | 2,078,400 | — | — | — | — | — |
| 2024-11-27 | $23.09 | $23.32 | $22.14 | $22.42 | 2,523,500 | — | — | — | — | — |
| 2024-11-26 | $21.60 | $24.32 | $21.60 | $23.09 | 8,703,500 | — | — | — | — | — |
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.