Curbline Properties Corp CURB
+31.5%vs Day 1Spinoff of Site Centers Corp (SITC) · Classic Spinoff · Spun Oct 1, 2024
Current Stats
Post-Spinoff Performance
| Timeline | |
| Spinoff date | October 1, 2024 |
| Days since spinoff | 727 days · 724 trading-day window |
| Structure | Classic Spinoff |
| §355(e) window closes statutory; a tax matters agreement may bar more, and for longer | October 1, 2026 |
| Parent | Site Centers Corp (SITC) |
| Day-1 reaction | |
| Day 1 open | $21.90 |
| Day 1 return (open→close) | +3.2% |
| Day 1 price (close) | $22.60 |
| Day 1 range | $20.16 – $22.83 +13.2% spread |
| Day 1 low held? | Never breached day 1 was the bottom |
| Price levels | |
| Post-spin low (closing) | $21.52 on Apr 8, 2025 · 189 days post-spin |
| Lowest traded | $20.16 on Oct 1, 2024 · day 1 |
| Current price (Sep 25, 2026) | $28.46 |
| Returns | |
| Return vs Day 1 (close) | +31.5% |
| — range by day 1 entry theoretical bounds | +30.2% to +47.4% |
| Return vs post-spin low (price) | +32.2% |
| Total return vs low incl. dividends since | +36.2% |
| First-quarter return (≈90d) | +3.3% |
| 1-year return | +2.5% |
| Annualized return (CAGR) | +14.8% |
| Versus benchmarks | |
| S&P 500 over same window | +39.0% |
| Annualized excess vs S&P | -3.3% |
| Risk & recovery | |
| Max drawdown | -14.8% |
| Days to recover Day 1 | 2 days |
| Shares & ownership | |
| Shares outstanding Jun 30, 2026 | 114,037,648 |
| Diluted average shares the EPS denominator | 108,895,000 |
| Free float | 107,163,672 93% of shares outstanding |
| Held by institutions | 123% insiders 6.7% |
| Share count trend Jun 2025 → Jun 2026 | +8.4% net issuance |
| Volume & liquidity | |
| Traded per day 20-session median | $38M |
| Normal volume baseline | 490,550 shares · now 2.66x |
| Day 1 volume | 10.3x normal · first week 6.8x |
| Decay | half in 7 sessions · normal by 14 |
Computed from split-adjusted closing prices. Returns are total return — (end price + dividends received − start price) ÷ start price — with no reinvestment assumed.
Price History
Closing price, split-adjusted, with volume below. 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 | $28.58 | $28.78 | $28.22 | $28.46 | 1,681,800 | 107,163,672 | 1.47% | $3.25B | — | — |
| 2026-09-24 | $28.29 | $28.59 | $28.11 | $28.44 | 1,108,300 | 107,163,672 | 0.97% | $3.24B | — | — |
| 2026-09-23 | $28.66 | $28.82 | $28.10 | $28.16 | 871,100 | 107,163,672 | 0.76% | $3.21B | — | — |
| 2026-09-22 | $28.91 | $28.94 | $28.46 | $28.80 | 1,307,400 | 107,163,672 | 1.15% | $3.28B | — | — |
| 2026-09-21 | $28.45 | $28.77 | $28.33 | $28.66 | 1,294,300 | 107,163,672 | 1.13% | $3.27B | — | — |
| 2026-09-18 | $28.60 | $28.77 | $28.33 | $28.33 | 5,781,400 | 107,163,672 | 5.07% | $3.23B | — | — |
| 2026-09-17 | $28.89 | $29.01 | $28.70 | $28.74 | 878,700 | 107,163,672 | 0.77% | $3.28B | — | — |
| 2026-09-16 | $29.16 | $29.44 | $28.51 | $28.69 | 1,102,900 | 107,163,672 | 0.97% | $3.27B | — | — |
| 2026-09-15 | $29.03 | $29.25 | $28.79 | $29.24 | 1,668,900 | 107,163,672 | 1.46% | $3.33B | — | — |
| 2026-09-14 | $29.29 | $29.58 | $28.97 | $29.08 | 1,301,600 | 107,157,920 | 1.14% | $3.32B | — | — |
| 2026-09-11 | $29.44 | $29.58 | $29.11 | $29.32 | 1,063,300 | 107,157,920 | 0.93% | $3.34B | — | — |
| 2026-09-10 | $29.36 | $29.76 | $29.10 | $29.40 | 1,359,800 | 107,157,920 | 1.19% | $3.35B | — | — |
| 2026-09-09 | $29.79 | $29.81 | $29.28 | $29.31 | 1,423,800 | 107,155,620 | 1.25% | $3.34B | — | — |
| 2026-09-08 | $29.50 | $29.86 | $28.85 | $29.68 | 1,644,500 | 107,155,620 | 1.44% | $3.38B | — | — |
| 2026-09-04 | $29.21 | $29.63 | $28.57 | $29.47 | 1,063,900 | 106,900,235 | 0.93% | $3.36B | — | — |
| 2026-09-03 | $29.54 | $29.55 | $29.18 | $29.41 | 1,258,500 | 106,900,235 | 1.10% | $3.35B | — | — |
| 2026-09-02 | $29.53 | $29.65 | $29.20 | $29.44 | 1,728,700 | 106,900,235 | 1.52% | $3.36B | — | — |
| 2026-09-01 | $29.84 | $30.12 | $29.47 | $29.59 | 1,544,500 | 106,900,235 | 1.35% | $3.37B | — | — |
| 2026-08-31 | $30.12 | $30.52 | $29.69 | $29.83 | 1,694,000 | 106,900,235 | 1.49% | $3.40B | — | — |
| 2026-08-28 | $29.92 | $30.27 | $29.67 | $29.99 | 1,222,400 | 106,786,347 | 1.07% | $3.42B | — | — |
| 2026-08-27 | $29.80 | $30.09 | $29.76 | $29.87 | 876,600 | 106,786,347 | 0.77% | $3.41B | — | — |
| 2026-08-26 | $30.01 | $30.35 | $29.84 | $30.12 | 874,900 | 106,786,347 | 0.77% | $3.43B | — | — |
| 2026-08-25 | $29.97 | $30.34 | $29.85 | $30.08 | 1,335,000 | 106,786,347 | 1.17% | $3.43B | — | — |
| 2026-08-24 | $29.55 | $29.87 | $29.55 | $29.78 | 896,300 | 106,476,895 | 0.79% | $3.40B | — | — |
| 2026-08-21 | $29.75 | $29.81 | $29.38 | $29.39 | 860,100 | 106,476,895 | 0.75% | $3.35B | — | — |
| 2026-08-20 | $29.88 | $29.96 | $29.30 | $29.47 | 1,355,700 | 106,476,895 | 1.19% | $3.36B | — | — |
| 2026-08-19 | $30.15 | $30.19 | $29.73 | $29.97 | 6,252,100 | 106,476,895 | 5.48% | $3.42B | — | — |
| 2026-08-18 | $30.06 | $30.27 | $29.75 | $30.00 | 908,600 | 106,476,895 | 0.80% | $3.42B | — | — |
| 2026-08-17 | $30.23 | $30.23 | $29.84 | $29.99 | 937,800 | 106,476,895 | 0.82% | $3.42B | — | — |
| 2026-08-14 | $30.03 | $30.42 | $30.02 | $30.24 | 1,019,800 | 106,442,384 | 0.89% | $3.45B | — | — |
| 2026-08-13 | $30.33 | $30.65 | $29.96 | $30.05 | 1,000,600 | — | 0.88% | $3.43B | — | — |
| 2026-08-12 | $29.81 | $30.13 | $29.70 | $30.09 | 988,600 | — | 0.87% | $3.43B | — | — |
| 2026-08-11 | $29.80 | $30.01 | $29.50 | $29.59 | 937,800 | — | 0.82% | $3.37B | — | — |
| 2026-08-10 | $29.55 | $29.96 | $29.37 | $29.90 | 1,083,200 | — | 0.95% | $3.41B | — | — |
| 2026-08-07 | $29.59 | $29.83 | $29.33 | $29.62 | 1,054,300 | — | 0.92% | $3.38B | — | — |
| 2026-08-06 | $29.75 | $30.52 | $29.34 | $29.59 | 1,531,700 | — | 1.34% | $3.37B | — | — |
| 2026-08-05 | $30.25 | $30.41 | $29.83 | $30.06 | 953,100 | — | 0.84% | $3.43B | — | — |
| 2026-08-04 | $30.03 | $30.50 | $29.57 | $30.05 | 1,206,200 | — | 1.06% | $3.43B | — | — |
| 2026-08-03 | $30.52 | $30.91 | $30.25 | $30.25 | 1,488,800 | — | 1.31% | $3.45B | — | — |
| 2026-07-31 | $30.69 | $30.69 | $30.30 | $30.64 | 756,800 | — | 0.66% | $3.49B | — | — |
| 2026-07-30 | $30.81 | $30.81 | $30.21 | $30.58 | 903,000 | — | 0.79% | $3.49B | — | — |
| 2026-07-29 | $31.28 | $31.59 | $30.35 | $30.70 | 1,075,100 | — | 0.94% | $3.50B | — | — |
| 2026-07-28 | $30.85 | $32.15 | $30.41 | $31.65 | 2,089,500 | — | 1.83% | $3.61B | — | — |
| 2026-07-27 | $31.58 | $31.88 | $30.94 | $31.54 | 1,241,500 | — | 1.09% | $3.60B | — | — |
| 2026-07-24 | $31.54 | $31.77 | $31.22 | $31.56 | 1,199,000 | — | 1.05% | $3.60B | — | — |
| 2026-07-23 | $30.59 | $31.27 | $30.54 | $31.26 | 2,021,100 | — | 1.77% | $3.56B | — | — |
| 2026-07-22 | $31.70 | $31.74 | $30.72 | $30.81 | 1,397,300 | — | 1.23% | $3.51B | — | — |
| 2026-07-21 | $31.44 | $31.75 | $31.28 | $31.75 | 1,635,100 | — | 1.43% | $3.62B | — | — |
| 2026-07-20 | $31.63 | $31.90 | $31.08 | $31.28 | 1,693,200 | — | 1.48% | $3.57B | — | — |
| 2026-07-17 | $30.95 | $31.73 | $30.76 | $31.64 | 1,479,700 | — | 1.30% | $3.61B | — | — |
| 2026-07-16 | $30.41 | $31.01 | $30.17 | $30.99 | 1,969,400 | — | 1.73% | $3.53B | — | — |
| 2026-07-15 | $30.35 | $30.78 | $30.21 | $30.33 | 972,900 | — | 0.85% | $3.46B | — | — |
| 2026-07-14 | $30.47 | $30.52 | $30.18 | $30.32 | 1,116,900 | — | 0.98% | $3.46B | — | — |
| 2026-07-13 | $30.44 | $30.56 | $30.22 | $30.31 | 883,600 | — | 0.77% | $3.46B | — | — |
| 2026-07-10 | $30.60 | $30.61 | $30.23 | $30.41 | 793,900 | — | 0.70% | $3.47B | — | — |
| 2026-07-09 | $30.60 | $30.71 | $30.38 | $30.50 | 1,290,100 | — | 1.13% | $3.48B | — | — |
| 2026-07-08 | $30.48 | $30.73 | $30.43 | $30.50 | 2,328,200 | — | 2.04% | $3.48B | — | — |
| 2026-07-07 | $30.35 | $30.69 | $30.28 | $30.65 | 1,634,000 | — | 1.43% | $3.50B | — | — |
| 2026-07-06 | $30.28 | $30.44 | $29.86 | $30.12 | 816,800 | — | 0.72% | $3.43B | — | — |
| 2026-07-02 | $30.50 | $30.50 | $30.10 | $30.34 | 1,482,300 | — | 1.30% | $3.46B | — | — |
| 2026-07-01 | $30.14 | $30.39 | $29.88 | $30.00 | 1,679,800 | — | 1.47% | $3.42B | — | — |
| 2026-06-30 | $29.79 | $30.82 | $29.75 | $30.40 | 6,616,700 | — | 5.80% | $3.47B | — | — |
| 2026-06-29 | $31.38 | $31.54 | $31.09 | $31.27 | 1,220,800 | — | 1.16% | $3.30B | — | — |
| 2026-06-26 | $31.41 | $31.87 | $31.20 | $31.66 | 3,449,100 | — | 3.27% | $3.34B | — | — |
| 2026-06-25 | $31.25 | $31.53 | $30.90 | $31.33 | 878,800 | — | 0.83% | $3.31B | — | — |
| 2026-06-24 | $31.12 | $31.35 | $30.98 | $31.28 | 972,700 | — | 0.92% | $3.30B | — | — |
| 2026-06-23 | $30.52 | $31.08 | $30.34 | $31.00 | 738,400 | — | 0.70% | $3.27B | — | — |
| 2026-06-22 | $30.08 | $30.68 | $29.97 | $30.42 | 840,800 | — | 0.80% | $3.21B | — | — |
| 2026-06-18 | $29.73 | $30.08 | $29.60 | $29.86 | 1,706,000 | — | 1.62% | $3.15B | $0.17 | — |
| 2026-06-17 | $30.46 | $30.77 | $29.86 | $30.01 | 1,133,400 | — | 1.07% | $3.17B | — | — |
| 2026-06-16 | $30.82 | $30.96 | $30.24 | $30.57 | 1,092,800 | — | 1.04% | $3.23B | — | — |
| 2026-06-15 | $30.64 | $30.88 | $30.11 | $30.45 | 1,140,800 | — | 1.08% | $3.21B | — | — |
| 2026-06-12 | $30.09 | $30.99 | $29.95 | $30.96 | 845,700 | — | 0.80% | $3.27B | — | — |
| 2026-06-11 | $29.85 | $30.19 | $29.44 | $29.87 | 734,500 | — | 0.70% | $3.15B | — | — |
| 2026-06-10 | $29.94 | $30.32 | $29.61 | $29.63 | 1,404,000 | — | 1.33% | $3.13B | — | — |
| 2026-06-09 | $29.45 | $30.06 | $29.34 | $29.80 | 1,135,800 | — | 1.08% | $3.15B | — | — |
| 2026-06-08 | $29.36 | $29.60 | $28.98 | $29.22 | 748,200 | — | 0.71% | $3.08B | — | — |
| 2026-06-05 | $28.73 | $29.42 | $28.73 | $29.27 | 845,300 | — | 0.80% | $3.09B | — | — |
| 2026-06-04 | $29.32 | $29.49 | $28.84 | $28.96 | 1,418,500 | — | 1.34% | $3.06B | — | — |
| 2026-06-03 | $28.57 | $29.16 | $28.57 | $29.00 | 803,000 | — | 0.76% | $3.06B | — | — |
| 2026-06-02 | $28.72 | $29.32 | $28.61 | $29.01 | 683,200 | — | 0.65% | $3.06B | — | — |
| 2026-06-01 | $29.16 | $29.18 | $28.36 | $28.67 | 749,400 | — | 0.71% | $3.03B | — | — |
| 2026-05-29 | $29.00 | $29.28 | $28.76 | $29.13 | 1,091,500 | — | 1.03% | $3.07B | — | — |
| 2026-05-28 | $28.97 | $29.48 | $28.72 | $29.16 | 653,400 | — | 0.62% | $3.08B | — | — |
| 2026-05-27 | $28.72 | $29.05 | $28.65 | $28.94 | 445,900 | — | 0.42% | $3.05B | — | — |
| 2026-05-26 | $28.19 | $28.78 | $28.16 | $28.77 | 731,800 | — | 0.69% | $3.04B | — | — |
| 2026-05-22 | $28.90 | $28.90 | $28.29 | $28.32 | 607,000 | — | 0.58% | $2.99B | — | — |
| 2026-05-21 | $28.27 | $28.69 | $27.94 | $28.69 | 507,500 | — | 0.48% | $3.03B | — | — |
| 2026-05-20 | $27.83 | $28.47 | $27.75 | $28.41 | 621,700 | — | 0.59% | $3.00B | — | — |
| 2026-05-19 | $27.65 | $27.91 | $27.51 | $27.74 | 445,000 | — | 0.42% | $2.93B | — | — |
| 2026-05-18 | $27.70 | $28.14 | $27.50 | $27.73 | 836,600 | — | 0.79% | $2.93B | — | — |
| 2026-05-15 | $27.54 | $28.02 | $27.36 | $27.60 | 828,900 | — | 0.79% | $2.91B | — | — |
| 2026-05-14 | $27.76 | $27.87 | $27.47 | $27.86 | 792,500 | — | 0.75% | $2.94B | — | — |
| 2026-05-13 | $27.56 | $27.72 | $27.27 | $27.41 | 636,300 | — | 0.60% | $2.89B | — | — |
| 2026-05-12 | $27.98 | $28.09 | $27.69 | $27.70 | 606,500 | — | 0.57% | $2.92B | — | — |
| 2026-05-11 | $27.96 | $28.28 | $27.76 | $27.98 | 927,600 | — | 0.88% | $2.95B | — | — |
| 2026-05-08 | $27.58 | $27.91 | $27.49 | $27.88 | 938,700 | — | 0.89% | $2.94B | — | — |
| 2026-05-07 | $27.68 | $27.74 | $27.46 | $27.56 | 584,600 | — | 0.55% | $2.91B | — | — |
| 2026-05-06 | $27.76 | $27.95 | $27.60 | $27.66 | 569,100 | — | 0.54% | $2.92B | — | — |
| 2026-05-05 | $27.86 | $27.95 | $27.42 | $27.64 | 1,279,800 | — | 1.21% | $2.92B | — | — |
| 2026-05-04 | $27.16 | $27.71 | $27.16 | $27.29 | 587,700 | — | 0.56% | $2.88B | — | — |
| 2026-05-01 | $27.76 | $27.78 | $27.40 | $27.49 | 534,400 | — | 0.51% | $2.90B | — | — |
| 2026-04-30 | $27.47 | $27.86 | $27.30 | $27.60 | 640,500 | — | 0.61% | $2.91B | — | — |
| 2026-04-29 | $28.68 | $28.74 | $27.49 | $27.63 | 1,084,200 | — | 1.03% | $2.92B | — | — |
| 2026-04-28 | $28.60 | $28.94 | $27.98 | $28.76 | 1,051,200 | — | 1.00% | $3.04B | — | — |
| 2026-04-27 | $27.98 | $28.58 | $27.87 | $28.33 | 983,100 | — | 0.93% | $2.99B | — | — |
| 2026-04-24 | $28.25 | $28.34 | $27.95 | $28.10 | 464,400 | — | 0.44% | $2.97B | — | — |
| 2026-04-23 | $27.74 | $28.37 | $27.53 | $28.33 | 1,195,400 | — | 1.13% | $2.99B | — | — |
| 2026-04-22 | $27.24 | $27.48 | $26.84 | $27.41 | 917,800 | — | 0.87% | $2.89B | — | — |
| 2026-04-21 | $27.64 | $27.68 | $26.94 | $27.08 | 780,400 | — | 0.74% | $2.86B | — | — |
| 2026-04-20 | $28.10 | $28.25 | $27.47 | $27.64 | 920,700 | — | 0.87% | $2.92B | — | — |
| 2026-04-17 | $27.80 | $28.25 | $27.66 | $28.23 | 1,116,700 | — | 1.06% | $2.98B | — | — |
| 2026-04-16 | $27.11 | $27.67 | $27.11 | $27.62 | 464,500 | — | 0.44% | $2.91B | — | — |
| 2026-04-15 | $27.27 | $27.27 | $27.00 | $27.16 | 305,200 | — | 0.29% | $2.87B | — | — |
| 2026-04-14 | $27.42 | $27.66 | $27.16 | $27.31 | 811,900 | — | 0.77% | $2.88B | — | — |
| 2026-04-13 | $27.47 | $27.53 | $27.05 | $27.52 | 461,300 | — | 0.44% | $2.90B | — | — |
| 2026-04-10 | $27.34 | $27.57 | $27.24 | $27.52 | 331,300 | — | 0.31% | $2.90B | — | — |
| 2026-04-09 | $27.23 | $27.70 | $27.19 | $27.27 | 536,700 | — | 0.51% | $2.88B | — | — |
| 2026-04-08 | $27.13 | $27.53 | $27.04 | $27.36 | 1,111,900 | — | 1.05% | $2.89B | — | — |
| 2026-04-07 | $26.09 | $26.82 | $26.04 | $26.79 | 954,800 | — | 0.90% | $2.83B | — | — |
| 2026-04-06 | $26.07 | $26.37 | $25.93 | $26.09 | 737,900 | — | 0.70% | $2.75B | — | — |
| 2026-04-02 | $26.21 | $26.39 | $25.95 | $26.19 | 639,900 | — | 0.61% | $2.76B | — | — |
| 2026-04-01 | $25.75 | $26.12 | $25.75 | $25.97 | 727,900 | — | 0.69% | $2.74B | — | — |
| 2026-03-31 | $25.95 | $26.23 | $25.46 | $25.79 | 903,800 | — | 0.86% | $2.72B | — | — |
| 2026-03-30 | $25.81 | $26.02 | $25.51 | $25.62 | 861,600 | — | 0.82% | $2.70B | — | — |
| 2026-03-27 | $25.66 | $25.87 | $25.57 | $25.60 | 383,200 | — | 0.36% | $2.70B | — | — |
| 2026-03-26 | $25.63 | $25.81 | $25.62 | $25.65 | 478,600 | — | 0.45% | $2.70B | — | — |
| 2026-03-25 | $25.93 | $25.93 | $25.56 | $25.62 | 501,200 | — | 0.48% | $2.70B | — | — |
| 2026-03-24 | $25.75 | $26.05 | $25.30 | $25.77 | 511,000 | — | 0.48% | $2.72B | — | — |
| 2026-03-23 | $26.00 | $26.34 | $25.73 | $25.90 | 698,700 | — | 0.66% | $2.73B | — | — |
| 2026-03-20 | $26.18 | $26.18 | $25.28 | $25.50 | 1,656,900 | — | 1.57% | $2.69B | — | — |
| 2026-03-19 | $26.36 | $26.39 | $25.91 | $26.17 | 724,400 | — | 0.69% | $2.76B | — | — |
| 2026-03-18 | $26.32 | $26.51 | $26.17 | $26.24 | 954,500 | — | 0.91% | $2.76B | $0.17 | — |
| 2026-03-17 | $27.14 | $27.14 | $26.64 | $26.80 | 661,000 | — | 0.63% | $2.82B | — | — |
| 2026-03-16 | $26.78 | $27.28 | $26.62 | $26.71 | 706,100 | — | 0.67% | $2.81B | — | — |
| 2026-03-13 | $26.95 | $27.07 | $26.50 | $26.52 | 806,300 | — | 0.77% | $2.79B | — | — |
| 2026-03-12 | $26.45 | $26.75 | $26.30 | $26.71 | 821,000 | — | 0.78% | $2.81B | — | — |
| 2026-03-11 | $26.84 | $27.06 | $26.61 | $26.79 | 705,800 | — | 0.67% | $2.82B | — | — |
| 2026-03-10 | $26.61 | $27.45 | $26.55 | $27.12 | 863,600 | — | 0.82% | $2.86B | — | — |
| 2026-03-09 | $26.97 | $27.16 | $26.39 | $26.92 | 1,365,500 | — | 1.30% | $2.84B | — | — |
| 2026-03-06 | $27.78 | $27.93 | $27.35 | $27.38 | 643,800 | — | 0.61% | $2.88B | — | — |
| 2026-03-05 | $28.09 | $28.19 | $27.61 | $28.03 | 544,100 | — | 0.52% | $2.95B | — | — |
| 2026-03-04 | $28.44 | $28.65 | $28.09 | $28.37 | 690,800 | — | 0.66% | $2.99B | — | — |
| 2026-03-03 | $27.70 | $28.42 | $27.70 | $28.35 | 650,600 | — | 0.62% | $2.99B | — | — |
| 2026-03-02 | $27.52 | $28.28 | $27.41 | $28.22 | 840,400 | — | 0.80% | $2.97B | — | — |
| 2026-02-27 | $27.96 | $28.51 | $27.72 | $27.81 | 1,715,000 | — | 1.63% | $2.93B | — | — |
| 2026-02-26 | $28.16 | $28.28 | $27.83 | $28.20 | 750,200 | — | 0.71% | $2.97B | — | — |
| 2026-02-25 | $28.33 | $28.33 | $27.52 | $28.13 | 947,000 | — | 0.90% | $2.96B | — | — |
| 2026-02-24 | $27.82 | $27.93 | $27.44 | $27.63 | 1,005,600 | — | 0.95% | $2.91B | — | — |
| 2026-02-23 | $27.34 | $28.00 | $27.22 | $27.77 | 930,700 | — | 0.88% | $2.93B | — | — |
| 2026-02-20 | $26.85 | $27.32 | $26.49 | $27.25 | 789,600 | — | 0.75% | $2.87B | — | — |
| 2026-02-19 | $26.66 | $26.92 | $26.47 | $26.73 | 572,200 | — | 0.54% | $2.82B | — | — |
| 2026-02-18 | $26.99 | $27.05 | $26.52 | $26.66 | 1,095,900 | — | 1.04% | $2.81B | — | — |
| 2026-02-17 | $26.73 | $27.10 | $26.46 | $27.07 | 1,519,100 | — | 1.44% | $2.85B | — | — |
| 2026-02-13 | $25.54 | $26.22 | $25.36 | $26.20 | 1,159,400 | — | 1.10% | $2.76B | — | — |
| 2026-02-12 | $25.50 | $25.54 | $24.98 | $25.36 | 2,541,500 | — | 2.41% | $2.67B | — | — |
| 2026-02-11 | $25.60 | $25.75 | $25.40 | $25.56 | 2,710,100 | — | 2.57% | $2.69B | — | — |
| 2026-02-10 | $25.49 | $26.03 | $25.49 | $25.73 | 441,900 | — | 0.42% | $2.71B | — | — |
| 2026-02-09 | $25.51 | $26.01 | $25.07 | $25.66 | 934,900 | — | 0.89% | $2.70B | — | — |
| 2026-02-06 | $25.59 | $26.01 | $25.25 | $25.27 | 1,112,200 | — | 1.06% | $2.66B | — | — |
| 2026-02-05 | $24.92 | $25.42 | $24.61 | $25.36 | 735,100 | — | 0.70% | $2.67B | — | — |
| 2026-02-04 | $24.61 | $24.92 | $24.42 | $24.73 | 641,400 | — | 0.61% | $2.61B | — | — |
| 2026-02-03 | $24.23 | $24.54 | $23.59 | $24.45 | 694,800 | — | 0.66% | $2.58B | — | — |
| 2026-02-02 | $24.59 | $24.63 | $24.11 | $24.30 | 641,000 | — | 0.61% | $2.56B | — | — |
| 2026-01-30 | $23.86 | $24.37 | $23.85 | $24.25 | 699,000 | — | 0.66% | $2.56B | — | — |
| 2026-01-29 | $23.78 | $24.10 | $23.50 | $23.98 | 538,800 | — | 0.51% | $2.53B | — | — |
| 2026-01-28 | $23.81 | $24.03 | $23.45 | $23.56 | 400,400 | — | 0.38% | $2.48B | — | — |
| 2026-01-27 | $23.78 | $23.84 | $23.61 | $23.80 | 480,800 | — | 0.46% | $2.51B | — | — |
| 2026-01-26 | $24.03 | $24.11 | $23.79 | $23.83 | 520,400 | — | 0.49% | $2.51B | — | — |
| 2026-01-23 | $23.95 | $24.16 | $23.82 | $24.01 | 822,400 | — | 0.78% | $2.53B | — | — |
| 2026-01-22 | $24.33 | $24.72 | $24.00 | $24.02 | 821,200 | — | 0.78% | $2.53B | — | — |
| 2026-01-21 | $24.75 | $24.77 | $24.26 | $24.41 | 1,069,800 | — | 1.02% | $2.57B | — | — |
| 2026-01-20 | $24.78 | $24.86 | $24.36 | $24.52 | 748,600 | — | 0.71% | $2.58B | — | — |
| 2026-01-16 | $24.05 | $24.64 | $23.92 | $24.57 | 793,000 | — | 0.75% | $2.59B | — | — |
| 2026-01-15 | $24.02 | $24.22 | $23.90 | $23.98 | 507,200 | — | 0.48% | $2.53B | — | — |
| 2026-01-14 | $24.13 | $24.23 | $23.80 | $24.00 | 618,500 | — | 0.59% | $2.53B | — | — |
| 2026-01-13 | $24.05 | $24.42 | $23.77 | $24.14 | 797,000 | — | 0.76% | $2.54B | — | — |
| 2026-01-12 | $23.39 | $24.19 | $23.39 | $24.05 | 873,500 | — | 0.83% | $2.53B | — | — |
| 2026-01-09 | $23.43 | $23.53 | $23.17 | $23.50 | 627,000 | — | 0.60% | $2.48B | — | — |
| 2026-01-08 | $23.25 | $23.77 | $23.14 | $23.47 | 902,200 | — | 0.86% | $2.47B | — | — |
| 2026-01-07 | $23.37 | $23.45 | $23.18 | $23.33 | 435,700 | — | 0.41% | $2.46B | — | — |
| 2026-01-06 | $23.09 | $23.36 | $23.00 | $23.26 | 562,800 | — | 0.53% | $2.45B | — | — |
| 2026-01-05 | $22.97 | $23.30 | $22.94 | $23.20 | 596,900 | — | 0.57% | $2.44B | — | — |
| 2026-01-02 | $23.08 | $23.25 | $22.84 | $23.13 | 593,200 | — | 0.56% | $2.44B | — | — |
| 2025-12-31 | $23.36 | $23.36 | $23.03 | $23.21 | 461,400 | — | 0.44% | $2.45B | — | — |
| 2025-12-30 | $23.19 | $23.45 | $23.10 | $23.30 | 502,700 | — | 0.48% | $2.45B | — | — |
| 2025-12-29 | $23.29 | $23.42 | $23.09 | $23.26 | 302,900 | — | 0.29% | $2.45B | — | — |
| 2025-12-26 | $23.32 | $23.35 | $22.97 | $23.21 | 326,400 | — | 0.31% | $2.44B | — | — |
| 2025-12-24 | $23.13 | $23.34 | $22.95 | $23.25 | 251,800 | — | 0.24% | $2.45B | — | — |
| 2025-12-23 | $23.05 | $23.19 | $22.94 | $23.13 | 406,500 | — | 0.39% | $2.43B | — | — |
| 2025-12-22 | $23.08 | $23.31 | $22.99 | $23.13 | 421,700 | — | 0.40% | $2.43B | $0.19 | — |
| 2025-12-19 | $23.23 | $23.61 | $22.74 | $23.43 | 1,352,100 | — | 1.29% | $2.47B | — | — |
| 2025-12-18 | $23.28 | $23.29 | $23.00 | $23.20 | 642,100 | — | 0.61% | $2.44B | — | — |
| 2025-12-17 | $22.98 | $23.30 | $22.90 | $23.21 | 721,500 | — | 0.69% | $2.44B | — | — |
| 2025-12-16 | $23.04 | $23.39 | $22.80 | $23.04 | 963,900 | — | 0.92% | $2.42B | — | — |
| 2025-12-15 | $22.85 | $23.31 | $22.85 | $23.10 | 1,389,800 | — | 1.32% | $2.43B | — | — |
| 2025-12-12 | $22.71 | $23.11 | $22.33 | $22.90 | 1,259,100 | — | 1.20% | $2.41B | — | — |
| 2025-12-11 | $23.05 | $23.24 | $22.40 | $22.70 | 2,440,600 | — | 2.32% | $2.39B | — | — |
| 2025-12-10 | $23.03 | $23.78 | $22.74 | $22.85 | 1,502,700 | — | 1.43% | $2.40B | — | — |
| 2025-12-09 | $23.64 | $23.75 | $22.76 | $23.08 | 1,064,200 | — | 1.01% | $2.43B | — | — |
| 2025-12-08 | $23.34 | $23.91 | $22.91 | $23.01 | 635,300 | — | 0.60% | $2.42B | — | — |
| 2025-12-05 | $23.60 | $24.00 | $23.08 | $23.35 | 490,700 | — | 0.47% | $2.46B | — | — |
| 2025-12-04 | $23.76 | $23.97 | $23.59 | $23.65 | 659,500 | — | 0.63% | $2.49B | — | — |
| 2025-12-03 | $23.46 | $23.99 | $23.32 | $23.61 | 1,348,600 | — | 1.28% | $2.48B | — | — |
| 2025-12-02 | $24.00 | $24.14 | $23.38 | $23.42 | 764,000 | — | 0.73% | $2.46B | — | — |
| 2025-12-01 | $23.73 | $24.02 | $23.62 | $23.85 | 423,400 | — | 0.40% | $2.51B | — | — |
| 2025-11-28 | $24.00 | $24.14 | $23.57 | $23.94 | 235,200 | — | 0.22% | $2.52B | — | — |
| 2025-11-26 | $23.84 | $24.22 | $23.84 | $23.92 | 677,900 | — | 0.64% | $2.52B | — | — |
| 2025-11-25 | $23.68 | $24.09 | $23.59 | $23.93 | 849,700 | — | 0.81% | $2.52B | — | — |
| 2025-11-24 | $23.21 | $23.57 | $23.01 | $23.48 | 485,200 | — | 0.46% | $2.47B | — | — |
| 2025-11-21 | $23.41 | $23.73 | $23.30 | $23.39 | 901,100 | — | 0.86% | $2.46B | — | — |
| 2025-11-20 | $23.40 | $23.72 | $23.12 | $23.21 | 375,000 | — | 0.36% | $2.44B | — | — |
| 2025-11-19 | $23.68 | $23.76 | $23.16 | $23.24 | 420,400 | — | 0.40% | $2.45B | — | — |
| 2025-11-18 | $23.10 | $23.41 | $22.81 | $23.31 | 367,100 | — | 0.35% | $2.45B | — | — |
| 2025-11-17 | $23.25 | $23.26 | $22.94 | $23.12 | 935,200 | — | 0.89% | $2.43B | — | — |
| 2025-11-14 | $23.23 | $23.31 | $23.04 | $23.25 | 365,800 | — | 0.35% | $2.45B | — | — |
| 2025-11-13 | $23.04 | $23.37 | $23.04 | $23.20 | 504,000 | — | 0.48% | $2.44B | — | — |
| 2025-11-12 | $23.14 | $23.75 | $22.58 | $23.20 | 825,800 | — | 0.78% | $2.44B | — | — |
| 2025-11-11 | $23.62 | $23.97 | $23.22 | $23.24 | 787,000 | — | 0.75% | $2.45B | — | — |
| 2025-11-10 | $23.00 | $23.67 | $22.81 | $23.50 | 1,158,100 | — | 1.10% | $2.47B | — | — |
| 2025-11-07 | $23.08 | $24.00 | $22.77 | $23.07 | 794,400 | — | 0.75% | $2.43B | — | — |
| 2025-11-06 | $22.84 | $23.33 | $22.75 | $23.00 | 872,000 | — | 0.83% | $2.42B | — | — |
| 2025-11-05 | $23.10 | $23.40 | $22.31 | $22.96 | 746,900 | — | 0.71% | $2.42B | — | — |
| 2025-11-04 | $23.32 | $23.35 | $23.00 | $23.19 | 947,900 | — | 0.90% | $2.44B | — | — |
| 2025-11-03 | $22.84 | $23.35 | $22.30 | $23.34 | 1,077,100 | — | 1.02% | $2.46B | — | — |
| 2025-10-31 | $23.46 | $23.67 | $23.04 | $23.06 | 932,600 | — | 0.89% | $2.43B | — | — |
| 2025-10-30 | $23.77 | $23.96 | $23.01 | $23.60 | 954,200 | — | 0.91% | $2.48B | — | — |
| 2025-10-29 | $24.14 | $24.25 | $23.72 | $23.83 | 871,800 | — | 0.83% | $2.51B | — | — |
| 2025-10-28 | $24.97 | $25.00 | $24.00 | $24.27 | 1,143,100 | — | 1.09% | $2.55B | — | — |
| 2025-10-27 | $24.52 | $24.82 | $24.40 | $24.75 | 1,250,800 | — | 1.19% | $2.60B | — | — |
| 2025-10-24 | $24.45 | $24.60 | $23.88 | $24.51 | 728,100 | — | 0.69% | $2.58B | — | — |
| 2025-10-23 | $24.36 | $24.50 | $23.88 | $24.22 | 756,900 | — | 0.72% | $2.55B | — | — |
| 2025-10-22 | $24.28 | $24.54 | $24.01 | $24.40 | 876,800 | — | 0.83% | $2.57B | — | — |
| 2025-10-21 | $23.50 | $24.23 | $23.38 | $24.23 | 971,400 | — | 0.92% | $2.55B | — | — |
| 2025-10-20 | $23.58 | $23.73 | $23.25 | $23.48 | 301,700 | — | 0.29% | $2.47B | — | — |
| 2025-10-17 | $22.75 | $23.64 | $22.75 | $23.52 | 584,700 | — | 0.56% | $2.47B | — | — |
| 2025-10-16 | $22.80 | $22.99 | $22.61 | $22.87 | 395,900 | — | 0.38% | $2.41B | — | — |
| 2025-10-15 | $22.93 | $23.31 | $22.75 | $22.80 | 495,900 | — | 0.47% | $2.40B | — | — |
| 2025-10-14 | $22.53 | $22.93 | $22.53 | $22.89 | 314,100 | — | 0.30% | $2.41B | — | — |
| 2025-10-13 | $22.31 | $22.69 | $22.25 | $22.57 | 338,600 | — | 0.32% | $2.37B | — | — |
| 2025-10-10 | $22.53 | $22.82 | $22.29 | $22.36 | 638,100 | — | 0.61% | $2.35B | — | — |
| 2025-10-09 | $22.73 | $22.82 | $22.50 | $22.56 | 490,800 | — | 0.47% | $2.37B | — | — |
| 2025-10-08 | $22.69 | $23.14 | $22.60 | $22.85 | 391,700 | — | 0.37% | $2.40B | — | — |
| 2025-10-07 | $23.06 | $23.17 | $22.66 | $22.76 | 372,200 | — | 0.35% | $2.39B | — | — |
| 2025-10-06 | $23.60 | $23.63 | $23.20 | $23.21 | 538,600 | — | 0.51% | $2.44B | — | — |
| 2025-10-03 | $23.39 | $24.27 | $23.02 | $23.55 | 1,071,800 | — | 1.02% | $2.48B | — | — |
| 2025-10-02 | $22.60 | $22.83 | $22.35 | $22.82 | 618,500 | — | 0.59% | $2.40B | — | — |
| 2025-10-01 | $22.13 | $22.52 | $22.12 | $22.43 | 503,900 | — | 0.48% | $2.36B | — | — |
| 2025-09-30 | $22.18 | $22.33 | $22.08 | $22.30 | 370,800 | — | 0.35% | $2.35B | $0.16 | — |
| 2025-09-29 | $22.39 | $22.62 | $22.18 | $22.42 | 695,500 | — | 0.66% | $2.36B | — | — |
| 2025-09-26 | $22.38 | $22.65 | $22.38 | $22.50 | 437,900 | — | 0.42% | $2.37B | — | — |
| 2025-09-25 | $22.57 | $22.57 | $22.24 | $22.38 | 232,800 | — | 0.22% | $2.35B | — | — |
| 2025-09-24 | $22.54 | $22.72 | $22.32 | $22.36 | 520,000 | — | 0.49% | $2.35B | — | — |
| 2025-09-23 | $22.53 | $22.81 | $22.50 | $22.60 | 394,300 | — | 0.37% | $2.38B | — | — |
| 2025-09-22 | $22.35 | $22.63 | $22.14 | $22.58 | 470,800 | — | 0.45% | $2.38B | — | — |
| 2025-09-19 | $22.80 | $22.80 | $22.35 | $22.47 | 1,072,600 | — | 1.02% | $2.36B | — | — |
| 2025-09-18 | $22.60 | $22.83 | $22.48 | $22.70 | 360,500 | — | 0.34% | $2.39B | — | — |
| 2025-09-17 | $22.13 | $22.74 | $22.13 | $22.44 | 630,000 | — | 0.60% | $2.36B | — | — |
| 2025-09-16 | $22.35 | $22.49 | $21.93 | $22.10 | 425,000 | — | 0.40% | $2.33B | — | — |
| 2025-09-15 | $22.49 | $22.66 | $22.30 | $22.45 | 424,900 | — | 0.40% | $2.36B | — | — |
| 2025-09-12 | $22.82 | $22.85 | $22.47 | $22.47 | 451,500 | — | 0.43% | $2.36B | — | — |
| 2025-09-11 | $22.30 | $22.91 | $22.30 | $22.86 | 594,100 | — | 0.56% | $2.41B | — | — |
| 2025-09-10 | $22.49 | $22.61 | $22.22 | $22.35 | 642,600 | — | 0.61% | $2.35B | — | — |
| 2025-09-09 | $22.14 | $22.66 | $22.11 | $22.51 | 435,200 | — | 0.41% | $2.37B | — | — |
| 2025-09-08 | $22.94 | $23.16 | $22.39 | $22.58 | 577,000 | — | 0.55% | $2.38B | — | — |
| 2025-09-05 | $22.81 | $23.49 | $22.64 | $22.95 | 396,300 | — | 0.38% | $2.41B | — | — |
| 2025-09-04 | $22.27 | $22.92 | $22.12 | $22.81 | 929,200 | — | 0.88% | $2.40B | — | — |
| 2025-09-03 | $22.09 | $22.51 | $22.09 | $22.26 | 616,900 | — | 0.59% | $2.34B | — | — |
| 2025-09-02 | $22.29 | $22.69 | $22.12 | $22.22 | 639,900 | — | 0.61% | $2.34B | — | — |
| 2025-08-29 | $22.61 | $22.75 | $22.30 | $22.53 | 320,100 | — | 0.30% | $2.37B | — | — |
| 2025-08-28 | $22.82 | $22.82 | $22.28 | $22.57 | 930,700 | — | 0.88% | $2.37B | — | — |
| 2025-08-27 | $22.39 | $22.85 | $22.39 | $22.74 | 810,900 | — | 0.77% | $2.39B | — | — |
| 2025-08-26 | $22.36 | $22.59 | $22.22 | $22.47 | 1,052,300 | — | 1.00% | $2.36B | — | — |
| 2025-08-25 | $22.59 | $22.79 | $22.17 | $22.30 | 608,400 | — | 0.58% | $2.35B | — | — |
| 2025-08-22 | $22.39 | $22.85 | $22.13 | $22.72 | 914,700 | — | 0.87% | $2.39B | — | — |
| 2025-08-21 | $22.17 | $22.40 | $22.16 | $22.22 | 239,400 | — | 0.23% | $2.34B | — | — |
| 2025-08-20 | $22.36 | $22.51 | $22.09 | $22.34 | 373,100 | — | 0.35% | $2.35B | — | — |
| 2025-08-19 | $22.09 | $22.47 | $22.07 | $22.30 | 314,000 | — | 0.30% | $2.35B | — | — |
| 2025-08-18 | $22.40 | $22.62 | $22.01 | $22.04 | 439,200 | — | 0.42% | $2.32B | — | — |
| 2025-08-15 | $22.77 | $22.87 | $22.34 | $22.44 | 548,600 | — | 0.52% | $2.36B | — | — |
| 2025-08-14 | $22.65 | $22.95 | $22.35 | $22.71 | 670,800 | — | 0.64% | $2.39B | — | — |
| 2025-08-13 | $22.65 | $22.89 | $22.37 | $22.80 | 679,900 | — | 0.65% | $2.40B | — | — |
| 2025-08-12 | $22.09 | $22.63 | $21.89 | $22.63 | 631,300 | — | 0.60% | $2.38B | — | — |
| 2025-08-11 | $22.13 | $22.16 | $21.75 | $21.90 | 505,200 | — | 0.48% | $2.30B | — | — |
| 2025-08-08 | $22.76 | $22.85 | $22.07 | $22.07 | 465,500 | — | 0.44% | $2.32B | — | — |
| 2025-08-07 | $22.59 | $22.59 | $22.22 | $22.57 | 538,300 | — | 0.51% | $2.37B | — | — |
| 2025-08-06 | $22.50 | $22.87 | $22.44 | $22.48 | 849,400 | — | 0.81% | $2.37B | — | — |
| 2025-08-05 | $21.85 | $22.50 | $21.73 | $22.46 | 831,600 | — | 0.79% | $2.36B | — | — |
| 2025-08-04 | $22.04 | $22.11 | $21.62 | $21.89 | 498,700 | — | 0.47% | $2.30B | — | — |
| 2025-08-01 | $22.10 | $22.25 | $21.62 | $21.89 | 565,800 | — | 0.54% | $2.30B | — | — |
| 2025-07-31 | $22.09 | $22.38 | $21.99 | $22.10 | 717,900 | — | 0.68% | $2.33B | — | — |
| 2025-07-30 | $23.04 | $23.16 | $22.05 | $22.43 | 1,065,100 | — | 1.01% | $2.36B | — | — |
| 2025-07-29 | $23.89 | $24.05 | $22.51 | $22.94 | 1,734,500 | — | 1.65% | $2.41B | — | — |
| 2025-07-28 | $22.87 | $23.38 | $22.78 | $23.37 | 954,200 | — | 0.91% | $2.46B | — | — |
| 2025-07-25 | $22.87 | $22.98 | $22.41 | $22.86 | 631,700 | — | 0.60% | $2.41B | — | — |
| 2025-07-24 | $22.88 | $23.10 | $22.62 | $22.86 | 485,800 | — | 0.46% | $2.41B | — | — |
| 2025-07-23 | $23.38 | $23.47 | $22.98 | $23.05 | 428,100 | — | 0.41% | $2.43B | — | — |
| 2025-07-22 | $23.01 | $23.34 | $23.01 | $23.30 | 396,600 | — | 0.38% | $2.45B | — | — |
| 2025-07-21 | $22.99 | $23.24 | $22.87 | $22.98 | 549,200 | — | 0.52% | $2.42B | — | — |
| 2025-07-18 | $23.26 | $23.32 | $22.86 | $22.94 | 559,300 | — | 0.53% | $2.41B | — | — |
| 2025-07-17 | $22.87 | $23.33 | $22.85 | $23.13 | 510,500 | — | 0.49% | $2.43B | — | — |
| 2025-07-16 | $22.58 | $23.01 | $22.55 | $22.85 | 930,300 | — | 0.88% | $2.40B | — | — |
| 2025-07-15 | $22.94 | $22.94 | $22.36 | $22.49 | 421,500 | — | 0.40% | $2.37B | — | — |
| 2025-07-14 | $22.66 | $22.88 | $22.59 | $22.83 | 314,600 | — | 0.30% | $2.40B | — | — |
| 2025-07-11 | $22.41 | $22.84 | $22.39 | $22.76 | 405,600 | — | 0.39% | $2.39B | — | — |
| 2025-07-10 | $22.17 | $22.75 | $22.17 | $22.60 | 565,300 | — | 0.54% | $2.38B | — | — |
| 2025-07-09 | $22.08 | $22.40 | $22.08 | $22.25 | 683,700 | — | 0.65% | $2.34B | — | — |
| 2025-07-08 | $22.27 | $22.51 | $22.05 | $22.07 | 293,500 | — | 0.28% | $2.32B | — | — |
| 2025-07-07 | $22.80 | $23.04 | $22.27 | $22.39 | 580,900 | — | 0.55% | $2.36B | — | — |
| 2025-07-03 | $22.98 | $23.10 | $22.81 | $22.90 | 219,200 | — | 0.21% | $2.41B | — | — |
| 2025-07-02 | $22.79 | $22.98 | $22.43 | $22.92 | 440,500 | — | 0.42% | $2.41B | — | — |
| 2025-07-01 | $22.74 | $23.16 | $22.60 | $22.80 | 541,500 | — | 0.51% | $2.40B | — | — |
| 2025-06-30 | $22.83 | $23.00 | $22.36 | $22.83 | 598,100 | — | 0.57% | $2.40B | — | — |
| 2025-06-27 | $22.85 | $22.96 | $22.62 | $22.87 | 1,113,300 | — | — | — | — | — |
| 2025-06-26 | $22.63 | $22.88 | $22.47 | $22.84 | 380,000 | — | — | — | — | — |
| 2025-06-25 | $22.98 | $23.04 | $22.51 | $22.55 | 483,200 | — | — | — | — | — |
| 2025-06-24 | $23.32 | $23.40 | $23.08 | $23.10 | 322,900 | — | — | — | — | — |
| 2025-06-23 | $23.06 | $23.29 | $22.88 | $23.26 | 654,200 | — | — | — | — | — |
| 2025-06-20 | $22.61 | $23.04 | $22.43 | $22.91 | 1,320,800 | — | — | — | — | — |
| 2025-06-18 | $22.36 | $22.73 | $22.33 | $22.60 | 377,800 | — | — | — | $0.16 | — |
| 2025-06-17 | $22.42 | $22.76 | $22.42 | $22.54 | 412,000 | — | — | — | — | — |
| 2025-06-16 | $22.62 | $22.67 | $22.32 | $22.59 | 676,200 | — | — | — | — | — |
| 2025-06-13 | $22.46 | $22.58 | $22.24 | $22.45 | 504,900 | — | — | — | — | — |
| 2025-06-12 | $22.65 | $22.83 | $22.51 | $22.73 | 361,200 | — | — | — | — | — |
| 2025-06-11 | $23.17 | $23.26 | $22.74 | $22.79 | 567,800 | — | — | — | — | — |
| 2025-06-10 | $23.08 | $23.27 | $22.95 | $23.12 | 273,200 | — | — | — | — | — |
| 2025-06-09 | $22.77 | $22.95 | $22.64 | $22.89 | 339,000 | — | — | — | — | — |
| 2025-06-06 | $22.81 | $22.95 | $22.50 | $22.79 | 857,100 | — | — | — | — | — |
| 2025-06-05 | $22.93 | $22.98 | $22.54 | $22.66 | 952,900 | — | — | — | — | — |
| 2025-06-04 | $22.82 | $23.00 | $22.71 | $22.93 | 445,400 | — | — | — | — | — |
| 2025-06-03 | $22.85 | $23.10 | $22.61 | $22.88 | 370,900 | — | — | — | — | — |
| 2025-06-02 | $22.57 | $22.76 | $22.03 | $22.74 | 489,300 | — | — | — | — | — |
| 2025-05-30 | $22.66 | $22.74 | $22.32 | $22.69 | 686,000 | — | — | — | — | — |
| 2025-05-29 | $22.42 | $22.72 | $22.36 | $22.64 | 366,200 | — | — | — | — | — |
| 2025-05-28 | $22.80 | $22.83 | $22.46 | $22.50 | 335,000 | — | — | — | — | — |
| 2025-05-27 | $22.49 | $22.90 | $22.39 | $22.83 | 387,700 | — | — | — | — | — |
| 2025-05-23 | $22.23 | $22.37 | $22.14 | $22.30 | 454,500 | — | — | — | — | — |
| 2025-05-22 | $22.22 | $22.45 | $22.09 | $22.30 | 373,900 | — | — | — | — | — |
| 2025-05-21 | $23.07 | $23.27 | $22.27 | $22.33 | 382,300 | — | — | — | — | — |
| 2025-05-20 | $23.56 | $23.67 | $23.08 | $23.19 | 596,300 | — | — | — | — | — |
| 2025-05-19 | $23.42 | $23.75 | $23.42 | $23.62 | 194,500 | — | — | — | — | — |
| 2025-05-16 | $23.53 | $23.74 | $23.46 | $23.74 | 264,600 | — | — | — | — | — |
| 2025-05-15 | $23.20 | $23.55 | $22.90 | $23.50 | 194,000 | — | — | — | — | — |
| 2025-05-14 | $23.21 | $23.25 | $22.81 | $23.12 | 416,500 | — | — | — | — | — |
| 2025-05-13 | $23.80 | $23.85 | $23.27 | $23.40 | 426,300 | — | — | — | — | — |
| 2025-05-12 | $24.05 | $24.05 | $23.59 | $23.75 | 264,100 | — | — | — | — | — |
| 2025-05-09 | $23.54 | $23.54 | $23.23 | $23.35 | 321,900 | — | — | — | — | — |
| 2025-05-08 | $23.70 | $23.96 | $23.00 | $23.49 | 301,300 | — | — | — | — | — |
| 2025-05-07 | $23.61 | $23.82 | $23.22 | $23.38 | 540,100 | — | — | — | — | — |
| 2025-05-06 | $23.18 | $23.87 | $22.99 | $23.53 | 532,500 | — | — | — | — | — |
| 2025-05-05 | $23.52 | $23.55 | $23.31 | $23.37 | 286,200 | — | — | — | — | — |
| 2025-05-02 | $23.47 | $23.92 | $23.30 | $23.55 | 363,900 | — | — | — | — | — |
| 2025-05-01 | $23.04 | $23.35 | $22.60 | $23.18 | 403,800 | — | — | — | — | — |
| 2025-04-30 | $22.80 | $23.02 | $22.20 | $22.89 | 539,100 | — | — | — | — | — |
| 2025-04-29 | $23.08 | $23.24 | $22.70 | $22.89 | 771,900 | — | — | — | — | — |
| 2025-04-28 | $23.28 | $23.49 | $22.90 | $23.19 | 613,600 | — | — | — | — | — |
| 2025-04-25 | $22.84 | $23.31 | $22.18 | $23.28 | 672,300 | — | — | — | — | — |
| 2025-04-24 | $22.48 | $23.52 | $22.48 | $23.05 | 1,593,500 | — | — | — | — | — |
| 2025-04-23 | $23.30 | $23.51 | $23.13 | $23.40 | 681,900 | — | — | — | — | — |
| 2025-04-22 | $23.00 | $23.28 | $22.81 | $23.06 | 781,100 | — | — | — | — | — |
| 2025-04-21 | $23.07 | $23.19 | $22.49 | $22.72 | 435,100 | — | — | — | — | — |
| 2025-04-17 | $22.74 | $23.33 | $22.74 | $23.18 | 747,200 | — | — | — | — | — |
| 2025-04-16 | $22.84 | $22.99 | $22.49 | $22.74 | 447,400 | — | — | — | — | — |
| 2025-04-15 | $23.12 | $23.38 | $22.73 | $22.79 | 282,200 | — | — | — | — | — |
| 2025-04-14 | $22.84 | $23.18 | $22.59 | $23.04 | 726,200 | — | — | — | — | — |
| 2025-04-11 | $22.02 | $22.74 | $21.47 | $22.61 | 1,033,300 | — | — | — | — | — |
| 2025-04-10 | $22.00 | $22.55 | $21.22 | $22.00 | 1,142,800 | — | — | — | — | — |
| 2025-04-09 | $21.41 | $22.89 | $20.91 | $22.36 | 1,214,300 | — | — | — | — | — |
| 2025-04-08 | $22.92 | $23.13 | $21.46 | $21.52 | 941,300 | — | — | — | — | — |
| 2025-04-07 | $22.48 | $23.37 | $21.94 | $22.45 | 1,063,100 | — | — | — | — | — |
| 2025-04-04 | $23.64 | $23.92 | $22.78 | $23.18 | 1,151,400 | — | — | — | — | — |
| 2025-04-03 | $24.31 | $24.59 | $23.54 | $24.24 | 909,900 | — | — | — | — | — |
| 2025-04-02 | $24.45 | $25.17 | $24.39 | $24.95 | 921,300 | — | — | — | — | — |
| 2025-04-01 | $24.05 | $24.69 | $23.94 | $24.69 | 1,179,800 | — | — | — | — | — |
| 2025-03-31 | $23.83 | $24.31 | $23.80 | $24.19 | 537,100 | — | — | — | — | — |
| 2025-03-28 | $24.15 | $24.20 | $23.70 | $23.86 | 420,200 | — | — | — | — | — |
| 2025-03-27 | $23.73 | $24.24 | $23.73 | $24.05 | 653,700 | — | — | — | — | — |
| 2025-03-26 | $23.49 | $23.78 | $23.43 | $23.69 | 436,900 | — | — | — | — | — |
| 2025-03-25 | $23.44 | $23.59 | $23.28 | $23.54 | 965,900 | — | — | — | — | — |
| 2025-03-24 | $23.47 | $23.82 | $23.31 | $23.70 | 422,300 | — | — | — | — | — |
| 2025-03-21 | $23.36 | $23.72 | $23.12 | $23.30 | 1,635,500 | — | — | — | — | — |
| 2025-03-20 | $23.37 | $23.78 | $23.37 | $23.58 | 483,500 | — | — | — | — | — |
| 2025-03-19 | $23.84 | $24.06 | $23.42 | $23.72 | 781,500 | — | — | — | — | — |
| 2025-03-18 | $23.61 | $24.06 | $23.46 | $23.89 | 904,200 | — | — | — | — | — |
| 2025-03-17 | $23.27 | $23.69 | $23.27 | $23.64 | 537,000 | — | — | — | — | — |
| 2025-03-14 | $23.18 | $23.70 | $23.18 | $23.36 | 703,400 | — | — | — | $0.16 | — |
| 2025-03-13 | $24.13 | $24.23 | $23.19 | $23.24 | 445,100 | — | — | — | — | — |
| 2025-03-12 | $24.18 | $24.40 | $23.89 | $24.19 | 667,500 | — | — | — | — | — |
| 2025-03-11 | $23.56 | $24.37 | $23.51 | $24.22 | 1,304,400 | — | — | — | — | — |
| 2025-03-10 | $23.85 | $24.02 | $23.32 | $23.35 | 890,500 | — | — | — | — | — |
| 2025-03-07 | $24.18 | $24.20 | $23.50 | $23.92 | 792,700 | — | — | — | — | — |
| 2025-03-06 | $23.89 | $24.22 | $23.60 | $24.01 | 342,300 | — | — | — | — | — |
| 2025-03-05 | $24.03 | $24.38 | $24.01 | $24.20 | 457,800 | — | — | — | — | — |
| 2025-03-04 | $24.25 | $24.48 | $24.00 | $24.14 | 496,800 | — | — | — | — | — |
| 2025-03-03 | $24.70 | $24.80 | $24.17 | $24.38 | 497,000 | — | — | — | — | — |
| 2025-02-28 | $24.51 | $24.72 | $24.17 | $24.63 | 1,798,300 | — | — | — | — | — |
| 2025-02-27 | $24.62 | $24.78 | $24.26 | $24.42 | 527,100 | — | — | — | — | — |
| 2025-02-26 | $24.66 | $24.86 | $24.56 | $24.65 | 337,600 | — | — | — | — | — |
| 2025-02-25 | $24.44 | $24.93 | $24.44 | $24.68 | 415,800 | — | — | — | — | — |
| 2025-02-24 | $24.11 | $24.61 | $24.11 | $24.30 | 298,900 | — | — | — | — | — |
| 2025-02-21 | $24.69 | $24.80 | $23.97 | $24.36 | 388,400 | — | — | — | — | — |
| 2025-02-20 | $24.33 | $24.65 | $24.18 | $24.45 | 326,500 | — | — | — | — | — |
| 2025-02-19 | $24.62 | $24.74 | $24.29 | $24.49 | 263,500 | — | — | — | — | — |
| 2025-02-18 | $24.71 | $24.83 | $24.53 | $24.80 | 334,800 | — | — | — | — | — |
| 2025-02-14 | $25.50 | $25.61 | $24.64 | $24.74 | 431,800 | — | — | — | — | — |
| 2025-02-13 | $24.73 | $25.24 | $24.44 | $25.23 | 278,100 | — | — | — | — | — |
| 2025-02-12 | $24.70 | $25.00 | $24.35 | $24.64 | 487,700 | — | — | — | — | — |
| 2025-02-11 | $24.47 | $25.69 | $24.47 | $25.04 | 516,900 | — | — | — | — | — |
| 2025-02-10 | $24.72 | $24.82 | $24.49 | $24.62 | 540,900 | — | — | — | — | — |
| 2025-02-07 | $24.64 | $24.73 | $24.34 | $24.59 | 366,600 | — | — | — | — | — |
| 2025-02-06 | $24.79 | $24.86 | $24.53 | $24.60 | 255,000 | — | — | — | — | — |
| 2025-02-05 | $24.93 | $25.10 | $24.67 | $24.84 | 287,400 | — | — | — | — | — |
| 2025-02-04 | $24.45 | $24.65 | $24.34 | $24.60 | 283,600 | — | — | — | — | — |
| 2025-02-03 | $24.29 | $25.00 | $24.04 | $24.65 | 569,300 | — | — | — | — | — |
| 2025-01-31 | $24.66 | $24.92 | $24.42 | $24.47 | 494,200 | — | — | — | — | — |
| 2025-01-30 | $24.57 | $25.30 | $24.57 | $24.75 | 390,300 | — | — | — | — | — |
| 2025-01-29 | $25.17 | $25.67 | $24.56 | $24.58 | 583,000 | — | — | — | — | — |
| 2025-01-28 | $24.84 | $25.58 | $24.84 | $25.25 | 822,400 | — | — | — | — | — |
| 2025-01-27 | $24.60 | $25.45 | $24.60 | $24.95 | 383,000 | — | — | — | — | — |
| 2025-01-24 | $23.56 | $24.63 | $23.50 | $24.52 | 362,300 | — | — | — | — | — |
| 2025-01-23 | $23.61 | $23.72 | $23.34 | $23.71 | 584,000 | — | — | — | — | — |
| 2025-01-22 | $23.48 | $23.55 | $22.98 | $23.54 | 310,700 | — | — | — | — | — |
| 2025-01-21 | $23.54 | $23.72 | $23.42 | $23.66 | 335,700 | — | — | — | — | — |
| 2025-01-17 | $23.64 | $23.69 | $23.25 | $23.54 | 486,500 | — | — | — | — | — |
| 2025-01-16 | $23.37 | $23.65 | $23.27 | $23.53 | 308,200 | — | — | — | — | — |
| 2025-01-15 | $23.68 | $23.82 | $23.24 | $23.53 | 570,700 | — | — | — | — | — |
| 2025-01-14 | $23.57 | $23.67 | $23.20 | $23.45 | 643,800 | — | — | — | — | — |
| 2025-01-13 | $23.40 | $23.64 | $23.30 | $23.42 | 482,100 | — | — | — | — | — |
| 2025-01-10 | $22.75 | $23.45 | $22.57 | $23.41 | 1,187,700 | — | — | — | — | — |
| 2025-01-08 | $22.74 | $23.23 | $22.29 | $23.00 | 482,600 | — | — | — | — | — |
| 2025-01-07 | $22.96 | $23.63 | $22.54 | $22.90 | 2,261,300 | — | — | — | — | — |
| 2025-01-06 | $23.52 | $23.60 | $22.71 | $22.93 | 617,100 | — | — | — | — | — |
| 2025-01-03 | $23.42 | $23.62 | $23.25 | $23.50 | 325,300 | — | — | — | — | — |
| 2025-01-02 | $23.21 | $23.46 | $23.02 | $23.43 | 649,800 | — | — | — | — | — |
| 2024-12-31 | $23.27 | $23.75 | $23.11 | $23.22 | 472,700 | — | — | — | $0.25 | — |
| 2024-12-30 | $23.43 | $23.44 | $23.00 | $23.35 | 558,500 | — | — | — | — | — |
| 2024-12-27 | $23.52 | $23.81 | $23.38 | $23.49 | 419,200 | — | — | — | — | — |
| 2024-12-26 | $23.61 | $24.02 | $23.47 | $23.88 | 212,800 | — | — | — | — | — |
| 2024-12-24 | $23.11 | $23.75 | $23.08 | $23.73 | 710,600 | — | — | — | — | — |
| 2024-12-23 | $22.50 | $23.33 | $22.42 | $23.23 | 779,000 | — | — | — | — | — |
| 2024-12-20 | $21.77 | $22.83 | $21.68 | $22.51 | 3,164,500 | — | — | — | — | — |
| 2024-12-19 | $22.00 | $22.27 | $21.61 | $21.64 | 1,018,700 | — | — | — | — | — |
| 2024-12-18 | $23.20 | $23.27 | $21.88 | $22.02 | 2,157,600 | — | — | — | — | — |
| 2024-12-17 | $23.68 | $23.83 | $23.15 | $23.18 | 1,064,800 | — | — | — | — | — |
| 2024-12-16 | $23.86 | $23.92 | $23.61 | $23.68 | 898,300 | — | — | — | — | — |
| 2024-12-13 | $24.02 | $24.14 | $23.68 | $23.70 | 583,400 | — | — | — | — | — |
| 2024-12-12 | $23.78 | $24.17 | $23.25 | $24.07 | 261,700 | — | — | — | — | — |
| 2024-12-11 | $24.05 | $24.25 | $23.82 | $23.88 | 294,300 | — | — | — | — | — |
| 2024-12-10 | $24.21 | $24.46 | $23.74 | $24.04 | 543,000 | — | — | — | — | — |
| 2024-12-09 | $24.29 | $24.93 | $24.20 | $24.34 | 418,600 | — | — | — | — | — |
| 2024-12-06 | $23.90 | $24.13 | $23.70 | $24.00 | 336,200 | — | — | — | — | — |
| 2024-12-05 | $23.98 | $24.19 | $23.64 | $23.80 | 329,700 | — | — | — | — | — |
| 2024-12-04 | $24.35 | $24.35 | $23.84 | $24.07 | 545,800 | — | — | — | — | — |
| 2024-12-03 | $24.20 | $25.35 | $24.17 | $24.26 | 532,800 | — | — | — | — | — |
| 2024-12-02 | $24.25 | $24.42 | $23.99 | $24.11 | 463,400 | — | — | — | — | — |
| 2024-11-29 | $24.65 | $24.80 | $24.17 | $24.26 | 319,400 | — | — | — | — | — |
| 2024-11-27 | $24.72 | $25.00 | $24.34 | $24.43 | 526,700 | — | — | — | — | — |
| 2024-11-26 | $23.89 | $24.66 | $23.89 | $24.35 | 645,200 | — | — | — | — | — |
| 2024-11-25 | $23.75 | $24.07 | $23.67 | $23.95 | 901,800 | — | — | — | — | — |
| 2024-11-22 | $24.04 | $24.33 | $23.61 | $23.68 | 471,300 | — | — | — | — | — |
| 2024-11-21 | $24.07 | $24.34 | $23.86 | $23.94 | 204,800 | — | — | — | — | — |
| 2024-11-20 | $23.74 | $24.14 | $23.65 | $23.87 | 268,200 | — | — | — | — | — |
| 2024-11-19 | $23.35 | $24.27 | $23.27 | $24.00 | 307,200 | — | — | — | — | — |
| 2024-11-18 | $23.77 | $23.85 | $23.41 | $23.58 | 744,900 | — | — | — | — | — |
| 2024-11-15 | $23.98 | $24.06 | $23.65 | $23.75 | 376,600 | — | — | — | — | — |
| 2024-11-14 | $24.07 | $24.24 | $23.69 | $23.88 | 298,100 | — | — | — | — | — |
| 2024-11-13 | $24.58 | $24.74 | $24.07 | $24.15 | 291,800 | — | — | — | — | — |
| 2024-11-12 | $24.54 | $24.80 | $24.09 | $24.22 | 324,800 | — | — | — | — | — |
| 2024-11-11 | $24.64 | $24.92 | $24.46 | $24.59 | 392,700 | — | — | — | — | — |
| 2024-11-08 | $24.38 | $24.70 | $24.09 | $24.34 | 910,900 | — | — | — | — | — |
| 2024-11-07 | $24.22 | $24.53 | $23.82 | $24.15 | 408,100 | — | — | — | — | — |
| 2024-11-06 | $24.32 | $24.53 | $23.74 | $24.22 | 751,400 | — | — | — | — | — |
| 2024-11-05 | $22.82 | $23.62 | $22.82 | $23.62 | 382,200 | — | — | — | — | — |
| 2024-11-04 | $22.41 | $23.21 | $22.41 | $22.94 | 589,000 | — | — | — | — | — |
| 2024-11-01 | $22.63 | $23.08 | $22.48 | $22.50 | 656,200 | — | — | — | — | — |
| 2024-10-31 | $23.60 | $23.60 | $22.62 | $22.63 | 493,400 | — | — | — | — | — |
| 2024-10-30 | $23.19 | $23.78 | $22.98 | $23.41 | 503,700 | — | — | — | — | — |
| 2024-10-29 | $23.07 | $23.25 | $22.68 | $23.22 | 1,345,900 | — | — | — | — | — |
| 2024-10-28 | $23.10 | $23.26 | $22.78 | $23.20 | 440,500 | — | — | — | — | — |
| 2024-10-25 | $23.32 | $23.34 | $22.81 | $22.85 | 697,600 | — | — | — | — | — |
| 2024-10-24 | $23.16 | $23.40 | $22.75 | $23.10 | 608,500 | — | — | — | — | — |
| 2024-10-23 | $23.00 | $23.14 | $22.65 | $23.00 | 737,200 | — | — | — | — | — |
| 2024-10-22 | $22.95 | $23.26 | $22.42 | $23.01 | 507,600 | — | — | — | — | — |
| 2024-10-21 | $23.28 | $23.28 | $22.48 | $22.87 | 263,000 | — | — | — | — | — |
| 2024-10-18 | $23.00 | $23.46 | $22.85 | $23.23 | 502,300 | — | — | — | — | — |
| 2024-10-17 | $23.12 | $23.27 | $22.66 | $23.00 | 645,000 | — | — | — | — | — |
| 2024-10-16 | $22.83 | $23.48 | $22.44 | $23.15 | 903,800 | — | — | — | — | — |
| 2024-10-15 | $23.30 | $24.29 | $23.00 | $23.33 | 760,200 | — | — | — | — | — |
| 2024-10-14 | $23.46 | $23.99 | $22.92 | $23.35 | 772,300 | — | — | — | — | — |
| 2024-10-11 | $23.80 | $23.80 | $23.08 | $23.65 | 760,600 | — | — | — | — | — |
| 2024-10-10 | $24.34 | $24.34 | $23.25 | $23.69 | 1,411,700 | — | — | — | — | — |
| 2024-10-09 | $24.00 | $25.15 | $23.78 | $24.24 | 1,858,000 | — | — | — | — | — |
| 2024-10-08 | $24.35 | $24.35 | $23.25 | $24.00 | 1,832,100 | — | — | — | — | — |
| 2024-10-07 | $23.49 | $24.34 | $23.21 | $23.82 | 3,371,700 | — | — | — | — | — |
| 2024-10-04 | $22.37 | $23.60 | $21.54 | $23.44 | 2,690,700 | — | — | — | — | — |
| 2024-10-03 | $22.00 | $22.87 | $21.55 | $22.60 | 2,605,400 | — | — | — | — | — |
| 2024-10-02 | $22.08 | $22.51 | $21.33 | $21.67 | 2,944,000 | — | — | — | — | — |
| 2024-10-01 | $21.90 | $22.83 | $20.16 | $22.60 | 5,071,100 | — | — | — | — | — |
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.