ESAB Corp ESAB

+63.1%vs Day 1

Spinoff of Enovis Corp (ENOV) · Classic Spinoff · Spun Apr 5, 2022

Current Stats

Post-Spinoff Performance

Timeline
Spinoff date	April 5, 2022
Days since spinoff	1637 days · 1634 trading-day window
Structure	Classic Spinoff
§355(e) window closes statutory; a tax matters agreement may bar more, and for longer	April 5, 2024
Parent	Enovis Corp (ENOV)
Day-1 reaction
Day 1 open	$50.00
Day 1 return (open→close)	-10.2%
Day 1 price (close)	$44.88
Day 1 range	$44.88 – $54.00 +20.3% spread
Day 1 low held?	Breached after 1 session to -28.4% below
Price levels
Post-spin low (closing)	$32.59 on Oct 14, 2022 · 192 days post-spin
Lowest traded	$32.12 on Oct 11, 2022 · 189 days post-spin
Current price (Sep 25, 2026)	$71.91
Returns
Return vs Day 1 (close)	+63.1%
— range by day 1 entry theoretical bounds	+35.5% to +63.1%
Return vs post-spin low (price)	+120.7%
Total return vs low incl. dividends since	+124.3%
First-quarter return (≈90d)	-2.3%
1-year return	+24.2%
3-year return	+140.4%
Annualized return (CAGR)	+11.6%
Versus benchmarks
S&P 500 over same window	+82.4%
Annualized excess vs S&P	-2.8%
Risk & recovery
Max drawdown	-51.9%
Days to recover Day 1	70 days
Shares & ownership
Shares outstanding Jun 30, 2026	62,167,669
Diluted average shares the EPS denominator	64,708,000
Free float	58,067,221 93% of shares outstanding
Held by institutions	108% insiders 6.5%
Share count trend Jun 2025 → Jun 2026	+2.4% net issuance
Volume & liquidity
Traded per day 20-session median	$67M
Normal volume baseline	337,050 shares · now 2.76x
Day 1 volume	6.6x normal · first week 5.0x
Decay	half in 7 sessions · normal by 9

Computed from split-adjusted closing prices. Returns are total return — (end price + dividends received − start price) ÷ start price — with no reinvestment assumed.

Price History

Price Price + dividends

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	$68.42	$71.99	$67.89	$71.91	1,070,400	58,067,221	1.72%	$4.47B	—	—
2026-09-24	$66.49	$68.38	$66.17	$67.89	1,069,600	58,067,221	1.72%	$4.22B	—	—
2026-09-23	$67.68	$70.07	$66.99	$67.33	1,209,900	58,067,221	1.95%	$4.19B	—	—
2026-09-22	$68.65	$69.17	$67.39	$68.44	944,500	58,067,221	1.52%	$4.25B	—	—
2026-09-21	$65.99	$67.85	$64.86	$67.01	1,489,800	58,067,221	2.40%	$4.17B	—	—
2026-09-18	$66.82	$67.10	$64.83	$64.94	1,034,800	58,067,221	1.66%	$4.04B	—	—
2026-09-17	$68.32	$70.00	$66.23	$66.67	1,066,600	58,067,221	1.72%	$4.14B	—	—
2026-09-16	$67.69	$69.07	$66.18	$66.48	913,200	58,067,221	1.47%	$4.13B	—	—
2026-09-15	$68.25	$68.40	$66.67	$67.21	935,600	58,067,221	1.50%	$4.18B	—	—
2026-09-14	$68.44	$69.03	$67.21	$67.52	1,241,000	58,067,221	2.00%	$4.20B	—	—
2026-09-11	$70.94	$71.37	$70.09	$70.69	791,800	58,067,221	1.27%	$4.39B	—	—
2026-09-10	$70.92	$72.10	$68.22	$69.27	1,153,800	58,067,221	1.86%	$4.31B	—	—
2026-09-09	$73.62	$74.47	$72.76	$72.81	676,100	58,067,221	1.09%	$4.53B	—	—
2026-09-08	$75.16	$75.49	$73.74	$74.74	526,900	58,067,221	0.85%	$4.65B	—	—
2026-09-04	$74.70	$76.06	$74.29	$75.02	644,300	58,067,221	1.04%	$4.66B	—	—
2026-09-03	$75.08	$75.64	$73.21	$74.70	902,600	58,067,221	1.45%	$4.64B	—	—
2026-09-02	$74.46	$75.13	$73.31	$73.97	652,300	58,067,221	1.05%	$4.60B	—	—
2026-09-01	$74.82	$75.94	$73.78	$74.04	904,200	58,067,221	1.45%	$4.60B	—	—
2026-08-31	$75.75	$76.90	$74.69	$75.38	924,600	58,067,221	1.49%	$4.69B	—	—
2026-08-28	$79.28	$79.40	$75.83	$76.43	858,900	58,067,221	1.38%	$4.75B	—	—
2026-08-27	$81.95	$82.21	$78.60	$78.99	553,300	58,067,221	0.89%	$4.91B	—	—
2026-08-26	$81.27	$83.20	$81.27	$82.23	478,500	58,067,221	0.77%	$5.11B	—	—
2026-08-25	$80.51	$81.21	$79.04	$80.46	506,900	58,067,221	0.82%	$5.00B	—	—
2026-08-24	$81.45	$82.84	$78.67	$79.25	710,800	58,067,221	1.14%	$4.93B	—	—
2026-08-21	$79.35	$81.79	$77.70	$81.40	863,600	58,067,221	1.39%	$5.06B	—	—
2026-08-20	$77.49	$79.32	$77.34	$78.58	1,129,000	58,067,221	1.82%	$4.89B	—	—
2026-08-19	$80.33	$80.81	$77.69	$78.89	1,419,800	58,067,221	2.28%	$4.90B	—	—
2026-08-18	$82.68	$82.68	$78.89	$78.97	890,700	58,067,221	1.43%	$4.91B	—	—
2026-08-17	$84.50	$84.62	$81.89	$82.13	961,500	58,067,221	1.55%	$5.11B	—	—
2026-08-14	$85.16	$86.62	$84.16	$84.81	666,600	58,067,221	1.07%	$5.27B	—	—
2026-08-13	$86.70	$87.00	$84.06	$85.12	612,600	—	0.99%	$5.29B	—	—
2026-08-12	$88.84	$88.92	$85.24	$86.05	653,700	—	1.05%	$5.35B	—	—
2026-08-11	$86.06	$88.73	$86.02	$87.96	846,800	—	1.36%	$5.47B	—	—
2026-08-10	$90.88	$91.41	$85.32	$85.58	903,000	—	1.45%	$5.32B	—	—
2026-08-07	$94.01	$95.91	$91.75	$91.86	501,500	—	0.81%	$5.71B	—	—
2026-08-06	$92.00	$99.89	$92.00	$94.51	1,168,800	—	1.88%	$5.88B	—	—
2026-08-05	$94.03	$95.43	$92.00	$92.47	533,800	—	0.86%	$5.75B	—	—
2026-08-04	$92.74	$95.06	$90.89	$94.76	599,200	—	0.96%	$5.89B	—	—
2026-08-03	$88.19	$91.48	$86.93	$91.04	613,300	—	0.99%	$5.66B	—	—
2026-07-31	$85.49	$88.22	$84.65	$86.53	399,200	—	0.64%	$5.38B	—	—
2026-07-30	$87.61	$89.39	$84.05	$85.59	412,300	—	0.66%	$5.32B	—	—
2026-07-29	$87.18	$88.00	$84.50	$86.43	367,900	—	0.59%	$5.37B	—	—
2026-07-28	$89.07	$90.93	$86.95	$89.18	513,000	—	0.83%	$5.54B	—	—
2026-07-27	$85.77	$88.61	$85.11	$88.32	538,900	—	0.87%	$5.49B	—	—
2026-07-24	$84.03	$86.69	$83.61	$84.44	455,300	—	0.73%	$5.25B	—	—
2026-07-23	$82.37	$84.30	$82.30	$83.67	650,900	—	1.05%	$5.20B	—	—
2026-07-22	$86.31	$87.69	$83.56	$84.03	627,100	—	1.01%	$5.22B	—	—
2026-07-21	$84.39	$86.47	$83.04	$86.02	525,100	—	0.84%	$5.35B	—	—
2026-07-20	$89.87	$91.02	$82.67	$82.99	801,900	—	1.29%	$5.16B	—	—
2026-07-17	$89.69	$91.31	$88.11	$89.78	1,136,300	—	1.83%	$5.58B	—	—
2026-07-16	$86.43	$92.11	$86.43	$91.81	724,300	—	1.17%	$5.71B	—	—
2026-07-15	$87.75	$88.37	$86.27	$87.17	633,200	—	1.02%	$5.42B	—	—
2026-07-14	$88.17	$88.74	$86.25	$87.17	492,400	—	0.79%	$5.42B	—	—
2026-07-13	$89.03	$90.53	$86.12	$86.72	425,000	—	0.68%	$5.39B	—	—
2026-07-10	$87.50	$89.86	$87.07	$89.16	417,400	—	0.67%	$5.54B	—	—
2026-07-09	$87.58	$89.65	$86.43	$87.30	1,193,100	—	1.92%	$5.43B	—	—
2026-07-08	$92.51	$93.33	$86.54	$86.56	830,800	—	1.34%	$5.38B	—	—
2026-07-07	$97.36	$97.54	$91.80	$94.02	764,600	—	1.23%	$5.85B	—	—
2026-07-06	$93.53	$98.08	$93.53	$97.04	500,300	—	0.80%	$6.03B	—	—
2026-07-02	$95.00	$95.67	$91.46	$92.78	548,900	—	0.88%	$5.77B	$0.12	—
2026-07-01	$98.68	$99.91	$93.53	$93.69	677,800	—	1.09%	$5.82B	—	—
2026-06-30	$98.71	$99.95	$97.38	$98.63	563,600	—	0.91%	$6.13B	—	—
2026-06-29	$99.40	$100.64	$96.66	$98.25	653,900	—	1.07%	$5.98B	—	—
2026-06-26	$98.15	$100.76	$97.34	$100.61	1,228,400	—	2.02%	$6.13B	—	—
2026-06-25	$98.23	$101.44	$96.82	$98.82	620,400	—	1.02%	$6.02B	—	—
2026-06-24	$96.83	$99.28	$96.14	$96.85	1,051,000	—	1.73%	$5.90B	—	—
2026-06-23	$99.98	$101.16	$96.52	$96.62	813,200	—	1.34%	$5.88B	—	—
2026-06-22	$105.83	$107.01	$101.25	$102.28	915,000	—	1.50%	$6.23B	—	—
2026-06-18	$101.97	$106.93	$100.55	$106.20	1,565,400	—	2.57%	$6.47B	—	—
2026-06-17	$102.09	$104.98	$98.82	$99.19	916,900	—	1.51%	$6.04B	—	—
2026-06-16	$98.65	$103.42	$98.22	$102.50	1,110,200	—	1.82%	$6.24B	—	—
2026-06-15	$96.92	$100.64	$96.00	$96.72	1,624,100	—	2.67%	$5.89B	—	—
2026-06-12	$90.18	$92.53	$89.20	$91.57	872,200	—	1.43%	$5.57B	—	—
2026-06-11	$83.61	$89.83	$82.18	$89.15	1,080,900	—	1.78%	$5.43B	—	—
2026-06-10	$87.43	$88.71	$82.42	$82.92	1,062,000	—	1.74%	$5.05B	—	—
2026-06-09	$88.68	$91.42	$86.36	$88.48	555,700	—	0.91%	$5.39B	—	—
2026-06-08	$87.77	$88.96	$87.60	$87.92	575,600	—	0.95%	$5.35B	—	—
2026-06-05	$87.99	$88.88	$86.25	$87.95	455,900	—	0.75%	$5.35B	—	—
2026-06-04	$90.41	$90.92	$87.28	$88.31	567,500	—	0.93%	$5.38B	—	—
2026-06-03	$89.90	$90.32	$87.56	$89.07	697,600	—	1.15%	$5.42B	—	—
2026-06-02	$90.30	$92.29	$88.29	$89.83	563,300	—	0.93%	$5.47B	—	—
2026-06-01	$91.04	$91.40	$88.23	$90.43	393,300	—	0.65%	$5.51B	—	—
2026-05-29	$92.59	$94.03	$91.66	$92.43	506,100	—	0.83%	$5.63B	—	—
2026-05-28	$92.50	$93.65	$91.36	$93.01	406,300	—	0.67%	$5.66B	—	—
2026-05-27	$95.04	$96.25	$93.63	$93.82	472,500	—	0.78%	$5.71B	—	—
2026-05-26	$92.56	$95.33	$91.98	$94.53	531,700	—	0.87%	$5.76B	—	—
2026-05-22	$91.81	$92.43	$89.83	$91.83	1,690,200	—	2.78%	$5.59B	—	—
2026-05-21	$89.92	$91.95	$86.51	$91.18	640,300	—	1.05%	$5.55B	—	—
2026-05-20	$84.81	$90.54	$83.17	$90.49	759,300	—	1.25%	$5.51B	—	—
2026-05-19	$86.92	$88.07	$84.25	$84.46	570,500	—	0.94%	$5.14B	—	—
2026-05-18	$89.00	$90.39	$87.76	$88.03	387,100	—	0.64%	$5.36B	—	—
2026-05-15	$89.80	$90.15	$87.82	$88.60	421,100	—	0.69%	$5.39B	—	—
2026-05-14	$91.78	$93.25	$90.51	$91.17	432,100	—	0.71%	$5.55B	—	—
2026-05-13	$93.42	$95.27	$90.05	$91.02	628,600	—	1.03%	$5.54B	—	—
2026-05-12	$96.50	$96.53	$93.05	$94.20	488,500	—	0.80%	$5.74B	—	—
2026-05-11	$101.29	$101.39	$95.64	$96.57	683,000	—	1.12%	$5.88B	—	—
2026-05-08	$102.75	$105.38	$100.29	$100.94	638,700	—	1.05%	$6.15B	—	—
2026-05-07	$100.00	$105.64	$99.67	$102.39	807,600	—	1.33%	$6.23B	—	—
2026-05-06	$99.98	$102.84	$96.14	$101.53	719,400	—	1.18%	$6.18B	—	—
2026-05-05	$96.27	$98.37	$95.12	$97.23	481,500	—	0.79%	$5.92B	—	—
2026-05-04	$97.01	$98.24	$94.88	$94.91	504,500	—	0.83%	$5.78B	—	—
2026-05-01	$98.55	$100.17	$96.93	$97.94	423,300	—	0.70%	$5.96B	—	—
2026-04-30	$97.06	$98.47	$95.57	$98.27	473,700	—	0.78%	$5.98B	—	—
2026-04-29	$99.11	$99.37	$95.19	$96.30	760,900	—	1.25%	$5.86B	—	—
2026-04-28	$103.17	$103.18	$98.77	$99.53	437,700	—	0.72%	$6.06B	—	—
2026-04-27	$101.31	$103.86	$101.29	$103.26	577,700	—	0.95%	$6.29B	—	—
2026-04-24	$102.76	$103.37	$100.65	$101.28	512,700	—	0.84%	$6.17B	—	—
2026-04-23	$104.35	$104.98	$101.56	$102.92	430,100	—	0.71%	$6.27B	—	—
2026-04-22	$106.84	$106.87	$103.60	$103.86	684,300	—	1.12%	$6.32B	—	—
2026-04-21	$107.62	$109.15	$105.09	$105.61	587,700	—	0.97%	$6.43B	—	—
2026-04-20	$108.60	$109.18	$105.66	$107.66	1,103,200	—	1.81%	$6.55B	—	—
2026-04-17	$101.22	$110.35	$101.22	$109.55	1,095,600	—	1.80%	$6.67B	—	—
2026-04-16	$101.66	$102.58	$97.91	$98.93	710,200	—	1.17%	$6.02B	—	—
2026-04-15	$104.32	$104.32	$100.35	$101.41	475,600	—	0.78%	$6.17B	—	—
2026-04-14	$102.59	$104.61	$100.66	$104.16	629,700	—	1.03%	$6.34B	—	—
2026-04-13	$100.84	$102.44	$99.26	$102.39	506,800	—	0.83%	$6.23B	—	—
2026-04-10	$102.01	$102.01	$99.93	$101.65	494,700	—	0.81%	$6.19B	—	—
2026-04-09	$101.93	$103.39	$101.08	$102.25	585,200	—	0.96%	$6.23B	—	—
2026-04-08	$101.41	$103.78	$99.79	$102.95	1,140,300	—	1.87%	$6.27B	—	—
2026-04-07	$95.42	$96.16	$92.92	$94.65	705,800	—	1.16%	$5.76B	—	—
2026-04-06	$96.89	$97.98	$95.91	$96.11	672,700	—	1.10%	$5.85B	—	—
2026-04-02	$96.65	$100.64	$96.04	$98.37	1,150,300	—	1.89%	$5.99B	$0.10	—
2026-04-01	$98.15	$101.86	$98.15	$101.00	949,200	—	1.56%	$6.15B	—	—
2026-03-31	$93.21	$97.82	$91.72	$96.66	890,400	—	1.46%	$5.88B	—	—
2026-03-30	$91.92	$92.91	$89.41	$91.34	843,200	—	1.39%	$5.55B	—	—
2026-03-27	$90.61	$92.36	$89.70	$91.58	814,900	—	1.34%	$5.56B	—	—
2026-03-26	$96.10	$97.05	$92.30	$92.45	1,132,300	—	1.86%	$5.61B	—	—
2026-03-25	$97.22	$98.08	$94.50	$97.56	432,600	—	0.71%	$5.92B	—	—
2026-03-24	$94.37	$96.18	$93.10	$95.46	539,200	—	0.89%	$5.80B	—	—
2026-03-23	$95.00	$98.90	$93.79	$95.73	865,000	—	1.42%	$5.81B	—	—
2026-03-20	$98.33	$98.78	$94.05	$94.21	1,340,200	—	2.21%	$5.72B	—	—
2026-03-19	$95.34	$98.94	$93.69	$98.34	627,800	—	1.03%	$5.97B	—	—
2026-03-18	$98.94	$100.58	$97.06	$97.19	849,100	—	1.40%	$5.90B	—	—
2026-03-17	$99.37	$100.68	$96.47	$99.50	841,300	—	1.39%	$6.04B	—	—
2026-03-16	$98.71	$100.03	$98.01	$98.31	597,500	—	0.98%	$5.97B	—	—
2026-03-13	$104.00	$104.89	$97.54	$97.93	627,900	—	1.03%	$5.95B	—	—
2026-03-12	$106.17	$109.82	$101.93	$103.60	435,800	—	0.72%	$6.29B	—	—
2026-03-11	$106.81	$108.71	$105.35	$108.14	356,700	—	0.59%	$6.57B	—	—
2026-03-10	$107.35	$110.09	$106.25	$107.75	669,600	—	1.10%	$6.54B	—	—
2026-03-09	$105.70	$107.87	$103.54	$107.02	405,300	—	0.67%	$6.50B	—	—
2026-03-06	$112.02	$112.02	$107.57	$107.79	300,100	—	0.49%	$6.55B	—	—
2026-03-05	$116.66	$118.18	$112.20	$113.40	367,500	—	0.61%	$6.89B	—	—
2026-03-04	$117.07	$117.76	$113.92	$117.71	408,800	—	0.67%	$7.15B	—	—
2026-03-03	$117.73	$118.20	$113.48	$116.61	397,400	—	0.65%	$7.08B	—	—
2026-03-02	$124.90	$125.33	$120.96	$121.64	380,500	—	0.63%	$7.39B	—	—
2026-02-27	$122.63	$126.71	$122.06	$126.17	438,200	—	0.72%	$7.66B	—	—
2026-02-26	$125.10	$127.10	$123.82	$124.87	421,600	—	0.69%	$7.58B	—	—
2026-02-25	$125.34	$125.77	$121.58	$124.78	446,800	—	0.74%	$7.58B	—	—
2026-02-24	$122.68	$126.72	$122.61	$125.31	438,600	—	0.72%	$7.61B	—	—
2026-02-23	$130.00	$130.35	$122.42	$122.65	431,700	—	0.71%	$7.45B	—	—
2026-02-20	$131.56	$131.89	$127.76	$128.63	413,000	—	0.68%	$7.81B	—	—
2026-02-19	$132.97	$133.34	$130.38	$130.60	340,000	—	0.56%	$7.93B	—	—
2026-02-18	$133.97	$136.56	$132.39	$132.87	382,700	—	0.63%	$8.07B	—	—
2026-02-17	$135.00	$135.35	$132.51	$133.43	291,800	—	0.48%	$8.10B	—	—
2026-02-13	$134.58	$136.91	$131.50	$134.82	392,200	—	0.65%	$8.19B	—	—
2026-02-12	$135.03	$137.42	$133.16	$133.91	588,200	—	0.97%	$8.13B	—	—
2026-02-11	$135.48	$136.40	$133.76	$134.52	316,400	—	0.52%	$8.17B	—	—
2026-02-10	$133.27	$135.03	$132.06	$134.44	330,600	—	0.54%	$8.16B	—	—
2026-02-09	$132.93	$133.94	$130.68	$132.81	584,200	—	0.96%	$8.06B	—	—
2026-02-06	$129.58	$135.41	$128.41	$134.05	1,091,600	—	1.80%	$8.14B	—	—
2026-02-05	$126.38	$131.26	$126.38	$127.90	847,200	—	1.40%	$7.77B	—	—
2026-02-04	$118.61	$128.61	$118.61	$127.61	1,174,000	—	1.93%	$7.75B	—	—
2026-02-03	$113.06	$117.87	$110.95	$117.87	954,000	—	1.57%	$7.16B	—	—
2026-02-02	$117.50	$117.53	$110.50	$114.62	1,524,200	—	2.51%	$6.96B	—	—
2026-01-30	$118.36	$121.79	$118.26	$121.10	543,100	—	0.89%	$7.35B	—	—
2026-01-29	$118.88	$119.87	$116.70	$119.78	386,000	—	0.64%	$7.27B	—	—
2026-01-28	$117.46	$119.52	$114.81	$117.60	278,700	—	0.46%	$7.14B	—	—
2026-01-27	$119.93	$119.93	$117.53	$117.60	362,200	—	0.60%	$7.14B	—	—
2026-01-26	$121.36	$121.55	$119.79	$120.48	172,100	—	0.28%	$7.32B	—	—
2026-01-23	$125.03	$125.03	$119.04	$120.72	239,800	—	0.39%	$7.33B	—	—
2026-01-22	$120.58	$121.95	$119.88	$121.40	299,500	—	0.49%	$7.37B	—	—
2026-01-21	$119.42	$121.49	$114.72	$119.90	279,800	—	0.46%	$7.28B	—	—
2026-01-20	$119.51	$121.11	$117.50	$117.84	241,000	—	0.40%	$7.16B	—	—
2026-01-16	$122.35	$122.69	$120.50	$121.54	200,700	—	0.33%	$7.38B	—	—
2026-01-15	$120.73	$122.46	$120.73	$121.81	212,800	—	0.35%	$7.40B	—	—
2026-01-14	$117.55	$120.93	$117.55	$120.07	252,900	—	0.42%	$7.29B	—	—
2026-01-13	$121.01	$121.88	$119.07	$119.29	304,400	—	0.50%	$7.24B	—	—
2026-01-12	$119.72	$120.95	$119.58	$120.38	500,700	—	0.82%	$7.31B	—	—
2026-01-09	$119.58	$120.44	$118.50	$120.20	261,900	—	0.43%	$7.30B	—	—
2026-01-08	$112.48	$118.94	$112.48	$118.91	437,300	—	0.72%	$7.22B	—	—
2026-01-07	$116.40	$116.79	$112.92	$113.43	319,200	—	0.53%	$6.89B	—	—
2026-01-06	$114.10	$117.01	$111.71	$116.43	372,600	—	0.61%	$7.07B	—	—
2026-01-05	$113.27	$117.68	$113.27	$114.61	281,000	—	0.46%	$6.96B	—	—
2026-01-02	$111.92	$114.32	$111.43	$112.57	437,400	—	0.72%	$6.84B	—	—
2025-12-31	$112.61	$113.36	$111.25	$111.72	399,800	—	0.66%	$6.78B	$0.10	—
2025-12-30	$112.88	$113.72	$112.61	$113.25	254,800	—	0.42%	$6.88B	—	—
2025-12-29	$113.71	$114.01	$112.34	$113.09	340,200	—	0.56%	$6.87B	—	—
2025-12-26	$114.72	$114.80	$113.29	$114.21	134,300	—	0.22%	$6.93B	—	—
2025-12-24	$113.89	$114.73	$113.82	$114.27	134,000	—	0.22%	$6.94B	—	—
2025-12-23	$114.51	$117.37	$113.75	$114.33	272,400	—	0.45%	$6.94B	—	—
2025-12-22	$114.17	$115.99	$113.85	$114.77	250,600	—	0.41%	$6.97B	—	—
2025-12-19	$113.93	$114.54	$112.68	$113.71	777,900	—	1.28%	$6.90B	—	—
2025-12-18	$112.29	$114.05	$111.69	$113.72	606,900	—	1.00%	$6.90B	—	—
2025-12-17	$113.68	$114.40	$111.28	$112.83	574,600	—	0.95%	$6.85B	—	—
2025-12-16	$115.07	$115.71	$113.40	$114.39	387,600	—	0.64%	$6.94B	—	—
2025-12-15	$116.41	$117.03	$112.51	$115.45	265,000	—	0.44%	$7.01B	—	—
2025-12-12	$116.19	$118.00	$114.27	$116.14	819,000	—	1.35%	$7.05B	—	—
2025-12-11	$113.72	$116.67	$113.54	$115.70	586,800	—	0.97%	$7.02B	—	—
2025-12-10	$109.61	$115.55	$109.61	$113.74	818,900	—	1.35%	$6.91B	—	—
2025-12-09	$107.76	$109.62	$107.17	$109.61	664,700	—	1.09%	$6.65B	—	—
2025-12-08	$110.50	$111.05	$107.94	$108.08	574,200	—	0.95%	$6.56B	—	—
2025-12-05	$113.26	$114.52	$110.52	$110.65	443,900	—	0.73%	$6.72B	—	—
2025-12-04	$112.50	$113.87	$111.92	$113.26	559,700	—	0.92%	$6.88B	—	—
2025-12-03	$109.80	$112.81	$109.80	$112.71	322,300	—	0.53%	$6.84B	—	—
2025-12-02	$111.04	$111.26	$108.29	$109.35	531,100	—	0.87%	$6.64B	—	—
2025-12-01	$111.00	$111.95	$108.56	$109.85	697,400	—	1.15%	$6.67B	—	—
2025-11-28	$112.95	$113.00	$112.00	$112.24	103,700	—	0.17%	$6.81B	—	—
2025-11-26	$111.06	$113.74	$109.88	$111.99	464,800	—	0.77%	$6.80B	—	—
2025-11-25	$108.28	$111.69	$107.61	$111.55	774,100	—	1.28%	$6.77B	—	—
2025-11-24	$106.08	$108.79	$105.51	$107.35	523,900	—	0.86%	$6.52B	—	—
2025-11-21	$105.53	$106.62	$103.49	$106.00	565,000	—	0.93%	$6.44B	—	—
2025-11-20	$106.40	$107.07	$103.99	$104.39	455,300	—	0.75%	$6.34B	—	—
2025-11-19	$107.21	$107.69	$104.48	$104.95	545,600	—	0.90%	$6.37B	—	—
2025-11-18	$106.76	$107.81	$105.53	$107.04	580,200	—	0.96%	$6.50B	—	—
2025-11-17	$111.35	$111.35	$106.92	$107.16	527,200	—	0.87%	$6.51B	—	—
2025-11-14	$110.19	$112.42	$110.19	$111.75	370,000	—	0.61%	$6.78B	—	—
2025-11-13	$112.57	$114.63	$111.67	$111.80	372,000	—	0.61%	$6.79B	—	—
2025-11-12	$114.67	$116.08	$112.43	$113.07	681,200	—	1.12%	$6.86B	—	—
2025-11-11	$114.82	$115.27	$113.35	$115.21	320,600	—	0.53%	$6.99B	—	—
2025-11-10	$115.02	$116.42	$113.28	$115.06	282,000	—	0.46%	$6.99B	—	—
2025-11-07	$110.98	$114.48	$110.98	$114.39	335,600	—	0.55%	$6.94B	—	—
2025-11-06	$112.21	$113.63	$111.08	$111.98	307,000	—	0.51%	$6.80B	—	—
2025-11-05	$111.75	$113.08	$110.94	$112.48	631,300	—	1.04%	$6.83B	—	—
2025-11-04	$114.10	$114.10	$109.72	$111.65	578,200	—	0.95%	$6.78B	—	—
2025-11-03	$116.12	$117.15	$114.14	$115.05	375,700	—	0.62%	$6.98B	—	—
2025-10-31	$117.36	$118.63	$116.55	$116.82	432,900	—	0.71%	$7.09B	—	—
2025-10-30	$114.69	$119.73	$112.92	$118.12	788,600	—	1.30%	$7.17B	—	—
2025-10-29	$117.50	$119.90	$110.30	$114.34	1,156,900	—	1.91%	$6.94B	—	—
2025-10-28	$121.50	$122.20	$120.45	$121.14	577,500	—	0.95%	$7.35B	—	—
2025-10-27	$121.00	$122.19	$120.39	$121.47	308,200	—	0.51%	$7.37B	—	—
2025-10-24	$122.99	$123.74	$119.53	$120.10	393,200	—	0.65%	$7.29B	—	—
2025-10-23	$121.67	$123.54	$119.84	$123.33	378,600	—	0.62%	$7.49B	—	—
2025-10-22	$122.56	$124.17	$120.50	$120.73	833,300	—	1.37%	$7.33B	—	—
2025-10-21	$123.52	$124.33	$122.37	$123.35	442,600	—	0.73%	$7.49B	—	—
2025-10-20	$123.40	$123.69	$121.84	$122.84	536,500	—	0.88%	$7.46B	—	—
2025-10-17	$121.69	$122.20	$120.54	$121.87	316,300	—	0.52%	$7.40B	—	—
2025-10-16	$122.33	$122.53	$120.43	$121.66	418,900	—	0.69%	$7.39B	—	—
2025-10-15	$121.31	$123.04	$119.57	$121.36	456,500	—	0.75%	$7.37B	—	—
2025-10-14	$115.32	$121.70	$114.75	$120.34	475,200	—	0.78%	$7.31B	—	—
2025-10-13	$117.29	$118.37	$115.71	$115.74	455,600	—	0.75%	$7.03B	—	—
2025-10-10	$118.94	$119.25	$115.92	$115.98	280,800	—	0.46%	$7.04B	—	—
2025-10-09	$120.41	$120.85	$117.89	$118.43	280,700	—	0.46%	$7.19B	—	—
2025-10-08	$118.67	$120.04	$117.56	$119.78	346,100	—	0.57%	$7.27B	—	—
2025-10-07	$118.85	$119.34	$117.08	$117.40	367,500	—	0.61%	$7.13B	—	—
2025-10-06	$116.69	$119.12	$116.58	$118.64	464,500	—	0.77%	$7.20B	—	—
2025-10-03	$114.37	$118.90	$113.56	$117.56	590,900	—	0.97%	$7.14B	$0.10	—
2025-10-02	$111.70	$112.86	$110.18	$112.52	299,700	—	0.49%	$6.83B	—	—
2025-10-01	$111.08	$111.74	$110.53	$111.41	255,900	—	0.42%	$6.76B	—	—
2025-09-30	$109.53	$111.84	$109.00	$111.74	395,800	—	0.65%	$6.78B	—	—
2025-09-29	$111.02	$112.89	$109.00	$109.61	526,700	—	0.87%	$6.65B	—	—
2025-09-26	$110.14	$111.22	$109.61	$110.06	393,500	—	0.65%	$6.68B	—	—
2025-09-25	$107.89	$110.00	$106.68	$109.90	460,000	—	0.76%	$6.67B	—	—
2025-09-24	$109.55	$110.51	$107.47	$108.14	749,300	—	1.23%	$6.56B	—	—
2025-09-23	$111.53	$111.85	$108.48	$109.45	784,900	—	1.29%	$6.64B	—	—
2025-09-22	$110.47	$111.45	$108.79	$110.80	735,000	—	1.21%	$6.73B	—	—
2025-09-19	$107.64	$111.43	$107.44	$110.45	1,256,700	—	2.07%	$6.70B	—	—
2025-09-18	$110.15	$110.83	$109.00	$109.64	759,900	—	1.25%	$6.65B	—	—
2025-09-17	$109.31	$111.85	$108.28	$109.53	552,500	—	0.91%	$6.65B	—	—
2025-09-16	$109.55	$109.86	$107.21	$108.82	455,300	—	0.75%	$6.61B	—	—
2025-09-15	$110.71	$111.75	$108.72	$109.07	491,900	—	0.81%	$6.62B	—	—
2025-09-12	$112.59	$113.00	$110.15	$110.28	457,200	—	0.75%	$6.69B	—	—
2025-09-11	$113.86	$115.38	$113.03	$113.08	512,900	—	0.85%	$6.86B	—	—
2025-09-10	$113.94	$116.32	$113.28	$113.60	272,200	—	0.45%	$6.90B	—	—
2025-09-09	$117.14	$117.38	$113.50	$113.96	266,500	—	0.44%	$6.92B	—	—
2025-09-08	$117.54	$117.79	$115.74	$116.39	442,200	—	0.73%	$7.06B	—	—
2025-09-05	$117.89	$119.25	$116.52	$117.80	236,900	—	0.39%	$7.15B	—	—
2025-09-04	$114.33	$116.64	$114.00	$116.42	306,400	—	0.50%	$7.07B	—	—
2025-09-03	$114.41	$115.20	$112.79	$114.06	327,200	—	0.54%	$6.92B	—	—
2025-09-02	$113.61	$114.92	$112.70	$114.88	251,300	—	0.41%	$6.97B	—	—
2025-08-29	$117.10	$118.03	$114.76	$115.37	323,100	—	0.53%	$7.00B	—	—
2025-08-28	$117.76	$118.01	$116.01	$116.81	435,100	—	0.72%	$7.09B	—	—
2025-08-27	$117.53	$118.69	$116.65	$117.50	445,000	—	0.73%	$7.13B	—	—
2025-08-26	$115.67	$117.61	$114.81	$117.53	402,600	—	0.66%	$7.13B	—	—
2025-08-25	$117.20	$118.01	$115.33	$115.36	477,700	—	0.79%	$7.00B	—	—
2025-08-22	$114.75	$117.80	$113.35	$117.14	367,100	—	0.60%	$7.11B	—	—
2025-08-21	$112.16	$113.21	$110.75	$111.93	936,400	—	1.54%	$6.79B	—	—
2025-08-20	$112.94	$113.53	$111.68	$112.70	476,500	—	0.79%	$6.84B	—	—
2025-08-19	$110.28	$113.86	$110.28	$113.31	654,000	—	1.08%	$6.88B	—	—
2025-08-18	$110.66	$111.06	$109.50	$110.25	451,800	—	0.74%	$6.69B	—	—
2025-08-15	$112.35	$112.35	$109.86	$110.31	280,700	—	0.46%	$6.70B	—	—
2025-08-14	$113.26	$113.75	$110.72	$111.68	328,800	—	0.54%	$6.78B	—	—
2025-08-13	$112.59	$114.42	$112.59	$114.42	671,000	—	1.11%	$6.94B	—	—
2025-08-12	$112.00	$112.83	$108.89	$112.21	366,600	—	0.60%	$6.81B	—	—
2025-08-11	$111.22	$112.00	$108.73	$108.78	463,400	—	0.76%	$6.60B	—	—
2025-08-08	$116.29	$117.19	$110.49	$111.13	406,800	—	0.67%	$6.75B	—	—
2025-08-07	$113.25	$120.02	$112.14	$115.86	980,800	—	1.62%	$7.03B	—	—
2025-08-06	$129.69	$129.69	$108.00	$109.27	2,072,700	—	3.41%	$6.63B	—	—
2025-08-05	$131.03	$132.24	$129.13	$132.03	338,000	—	0.56%	$8.01B	—	—
2025-08-04	$131.26	$132.86	$130.21	$131.03	244,800	—	0.40%	$7.95B	—	—
2025-08-01	$131.91	$133.70	$129.59	$130.42	534,400	—	0.88%	$7.92B	—	—
2025-07-31	$130.99	$135.84	$130.99	$134.17	312,500	—	0.51%	$8.14B	—	—
2025-07-30	$130.95	$132.57	$128.63	$132.47	427,300	—	0.70%	$8.04B	—	—
2025-07-29	$132.91	$133.28	$130.20	$130.34	140,100	—	0.23%	$7.91B	—	—
2025-07-28	$133.81	$134.39	$130.87	$131.63	515,200	—	0.85%	$7.99B	—	—
2025-07-25	$132.79	$133.30	$131.47	$133.28	177,900	—	0.29%	$8.09B	—	—
2025-07-24	$131.52	$132.43	$130.83	$132.07	205,600	—	0.34%	$8.02B	—	—
2025-07-23	$131.55	$132.72	$131.18	$132.28	252,500	—	0.42%	$8.03B	—	—
2025-07-22	$128.17	$131.88	$128.14	$130.86	232,600	—	0.38%	$7.94B	—	—
2025-07-21	$131.54	$131.94	$127.92	$128.04	263,000	—	0.43%	$7.77B	—	—
2025-07-18	$130.09	$130.92	$129.13	$129.99	241,400	—	0.40%	$7.89B	—	—
2025-07-17	$125.04	$130.85	$125.04	$129.63	281,300	—	0.46%	$7.87B	—	—
2025-07-16	$124.18	$125.69	$122.02	$125.32	231,800	—	0.38%	$7.61B	—	—
2025-07-15	$127.43	$127.68	$123.83	$123.87	243,100	—	0.40%	$7.52B	—	—
2025-07-14	$126.81	$127.49	$125.90	$126.68	180,700	—	0.30%	$7.69B	—	—
2025-07-11	$127.00	$128.14	$126.12	$127.33	240,200	—	0.40%	$7.73B	—	—
2025-07-10	$126.86	$129.85	$126.69	$128.22	221,200	—	0.36%	$7.78B	—	—
2025-07-09	$127.06	$128.02	$125.41	$126.47	274,900	—	0.45%	$7.68B	—	—
2025-07-08	$125.06	$127.41	$124.85	$126.47	368,200	—	0.61%	$7.68B	—	—
2025-07-07	$124.94	$126.99	$123.99	$124.97	352,900	—	0.58%	$7.59B	—	—
2025-07-03	$125.22	$126.27	$124.49	$125.45	153,700	—	0.25%	$7.61B	$0.10	—
2025-07-02	$123.76	$124.92	$123.57	$124.92	232,000	—	0.38%	$7.58B	—	—
2025-07-01	$120.47	$125.90	$120.34	$124.08	239,400	—	0.39%	$7.53B	—	—
2025-06-30	$121.62	$122.35	$119.06	$120.55	330,800	—	0.55%	$7.32B	—	—
2025-06-27	$121.63	$123.16	$119.79	$120.70	297,900	—	—	—	—	—
2025-06-26	$119.98	$121.56	$119.16	$121.28	296,400	—	—	—	—	—
2025-06-25	$118.83	$119.52	$117.69	$118.66	358,100	—	—	—	—	—
2025-06-24	$118.46	$119.48	$116.82	$118.44	321,900	—	—	—	—	—
2025-06-23	$115.04	$117.69	$113.86	$117.49	331,400	—	—	—	—	—
2025-06-20	$118.85	$118.90	$114.43	$115.63	892,900	—	—	—	—	—
2025-06-18	$119.42	$120.22	$116.75	$118.18	456,400	—	—	—	—	—
2025-06-17	$123.00	$123.59	$119.48	$119.57	312,700	—	—	—	—	—
2025-06-16	$125.79	$125.95	$123.63	$123.74	650,000	—	—	—	—	—
2025-06-13	$124.32	$125.02	$122.83	$124.13	335,600	—	—	—	—	—
2025-06-12	$124.82	$126.44	$124.48	$125.12	154,100	—	—	—	—	—
2025-06-11	$126.49	$127.33	$125.90	$126.52	158,500	—	—	—	—	—
2025-06-10	$127.55	$127.72	$125.42	$126.19	134,000	—	—	—	—	—
2025-06-09	$128.13	$128.72	$126.89	$127.50	206,400	—	—	—	—	—
2025-06-06	$127.45	$127.45	$126.19	$127.00	131,900	—	—	—	—	—
2025-06-05	$124.28	$126.85	$121.92	$125.67	213,200	—	—	—	—	—
2025-06-04	$123.99	$125.29	$123.35	$124.24	161,500	—	—	—	—	—
2025-06-03	$122.30	$124.47	$121.38	$123.43	294,800	—	—	—	—	—
2025-06-02	$122.51	$122.85	$121.07	$122.21	213,900	—	—	—	—	—
2025-05-30	$123.22	$123.63	$121.69	$122.99	252,000	—	—	—	—	—
2025-05-29	$124.18	$124.59	$122.20	$123.80	238,900	—	—	—	—	—
2025-05-28	$126.78	$126.78	$123.32	$123.56	166,700	—	—	—	—	—
2025-05-27	$124.48	$127.33	$123.66	$126.53	334,200	—	—	—	—	—
2025-05-23	$122.68	$125.10	$122.68	$123.22	171,800	—	—	—	—	—
2025-05-22	$125.16	$126.16	$124.30	$124.91	182,400	—	—	—	—	—
2025-05-21	$127.35	$128.03	$125.28	$125.56	151,000	—	—	—	—	—
2025-05-20	$129.34	$130.05	$128.40	$128.90	156,700	—	—	—	—	—
2025-05-19	$128.56	$130.03	$127.61	$129.74	175,000	—	—	—	—	—
2025-05-16	$128.05	$130.31	$128.05	$130.25	214,800	—	—	—	—	—
2025-05-15	$127.72	$129.12	$126.89	$128.28	208,600	—	—	—	—	—
2025-05-14	$128.72	$129.41	$127.87	$128.55	295,900	—	—	—	—	—
2025-05-13	$129.33	$130.89	$128.49	$129.44	303,000	—	—	—	—	—
2025-05-12	$131.73	$132.55	$127.47	$128.66	286,700	—	—	—	—	—
2025-05-09	$128.51	$128.59	$126.28	$127.86	271,300	—	—	—	—	—
2025-05-08	$123.81	$126.86	$122.33	$125.93	255,200	—	—	—	—	—
2025-05-07	$125.16	$125.54	$121.85	$122.07	312,800	—	—	—	—	—
2025-05-06	$121.64	$123.22	$120.56	$122.29	250,900	—	—	—	—	—
2025-05-05	$121.76	$124.34	$121.21	$122.63	339,500	—	—	—	—	—
2025-05-02	$121.28	$124.96	$120.29	$123.77	335,700	—	—	—	—	—
2025-05-01	$124.14	$124.77	$117.58	$118.23	411,500	—	—	—	—	—
2025-04-30	$117.38	$120.55	$114.35	$120.12	384,900	—	—	—	—	—
2025-04-29	$119.18	$119.37	$116.90	$118.50	324,600	—	—	—	—	—
2025-04-28	$119.68	$122.70	$118.82	$119.25	304,100	—	—	—	—	—
2025-04-25	$119.65	$119.95	$118.49	$119.95	162,700	—	—	—	—	—
2025-04-24	$115.69	$120.36	$115.40	$120.00	189,100	—	—	—	—	—
2025-04-23	$117.17	$119.69	$114.43	$115.30	287,900	—	—	—	—	—
2025-04-22	$112.14	$113.64	$110.37	$112.95	252,600	—	—	—	—	—
2025-04-21	$112.38	$112.38	$108.74	$109.82	172,600	—	—	—	—	—
2025-04-17	$113.88	$114.94	$113.12	$113.38	228,800	—	—	—	—	—
2025-04-16	$115.21	$116.30	$111.86	$113.49	272,200	—	—	—	—	—
2025-04-15	$115.16	$117.48	$115.00	$115.55	189,000	—	—	—	—	—
2025-04-14	$115.84	$116.62	$113.64	$115.46	286,100	—	—	—	—	—
2025-04-11	$113.24	$116.10	$111.12	$115.32	341,400	—	—	—	—	—
2025-04-10	$114.26	$117.54	$111.25	$113.09	783,600	—	—	—	—	—
2025-04-09	$102.49	$118.25	$102.42	$117.58	736,500	—	—	—	—	—
2025-04-08	$110.21	$110.21	$102.86	$104.48	332,400	—	—	—	—	—
2025-04-07	$104.27	$110.58	$100.17	$105.62	545,200	—	—	—	—	—
2025-04-04	$106.85	$109.56	$104.24	$107.11	490,200	—	—	—	$0.08	—
2025-04-03	$117.46	$118.36	$112.70	$112.87	733,300	—	—	—	—	—
2025-04-02	$119.33	$123.72	$118.31	$123.18	277,500	—	—	—	—	—
2025-04-01	$118.04	$121.81	$117.62	$120.90	327,300	—	—	—	—	—
2025-03-31	$114.59	$118.03	$112.20	$116.50	368,300	—	—	—	—	—
2025-03-28	$119.59	$119.59	$114.15	$115.84	353,900	—	—	—	—	—
2025-03-27	$120.33	$120.33	$116.82	$119.58	327,900	—	—	—	—	—
2025-03-26	$123.21	$123.32	$119.82	$120.45	306,800	—	—	—	—	—
2025-03-25	$123.31	$124.64	$121.55	$122.77	287,500	—	—	—	—	—
2025-03-24	$120.96	$123.68	$120.59	$122.89	304,600	—	—	—	—	—
2025-03-21	$118.91	$119.09	$116.93	$118.96	443,300	—	—	—	—	—
2025-03-20	$121.50	$122.47	$120.22	$120.38	286,100	—	—	—	—	—
2025-03-19	$119.90	$124.02	$119.87	$122.40	591,000	—	—	—	—	—
2025-03-18	$123.52	$123.52	$119.04	$119.77	334,000	—	—	—	—	—
2025-03-17	$119.46	$123.44	$119.46	$121.84	339,100	—	—	—	—	—
2025-03-14	$118.19	$120.39	$116.32	$120.28	451,000	—	—	—	—	—
2025-03-13	$119.24	$121.55	$115.77	$115.91	409,400	—	—	—	—	—
2025-03-12	$126.97	$127.25	$119.62	$119.65	807,900	—	—	—	—	—
2025-03-11	$123.26	$126.57	$121.55	$125.28	881,800	—	—	—	—	—
2025-03-10	$120.34	$125.11	$119.72	$122.41	488,000	—	—	—	—	—
2025-03-07	$120.20	$122.65	$118.22	$122.47	180,700	—	—	—	—	—
2025-03-06	$120.17	$122.14	$118.11	$120.51	278,900	—	—	—	—	—
2025-03-05	$118.06	$121.21	$117.89	$121.15	206,500	—	—	—	—	—
2025-03-04	$118.44	$119.15	$114.78	$117.56	292,500	—	—	—	—	—
2025-03-03	$126.43	$126.53	$118.60	$120.42	228,900	—	—	—	—	—
2025-02-28	$123.39	$125.58	$122.42	$125.30	242,200	—	—	—	—	—
2025-02-27	$124.07	$126.16	$123.44	$124.13	456,400	—	—	—	—	—
2025-02-26	$124.05	$126.31	$123.41	$124.48	360,500	—	—	—	—	—
2025-02-25	$122.06	$124.25	$121.82	$123.55	467,200	—	—	—	—	—
2025-02-24	$120.59	$122.46	$117.88	$121.47	284,800	—	—	—	—	—
2025-02-21	$122.44	$122.44	$118.75	$120.15	329,800	—	—	—	—	—
2025-02-20	$121.75	$128.30	$118.24	$120.11	460,800	—	—	—	—	—
2025-02-19	$130.08	$131.02	$124.64	$125.13	596,700	—	—	—	—	—
2025-02-18	$130.04	$135.69	$130.04	$131.67	421,700	—	—	—	—	—
2025-02-14	$128.56	$129.41	$127.54	$129.19	220,900	—	—	—	—	—
2025-02-13	$125.14	$129.39	$125.14	$128.92	230,600	—	—	—	—	—
2025-02-12	$121.14	$127.50	$120.73	$124.08	163,900	—	—	—	—	—
2025-02-11	$121.51	$123.04	$121.51	$122.72	110,600	—	—	—	—	—
2025-02-10	$124.10	$124.99	$122.30	$122.85	171,900	—	—	—	—	—
2025-02-07	$124.65	$125.25	$122.57	$122.83	135,100	—	—	—	—	—
2025-02-06	$122.22	$125.29	$121.96	$124.35	202,500	—	—	—	—	—
2025-02-05	$121.85	$122.16	$120.04	$121.82	110,100	—	—	—	—	—
2025-02-04	$120.46	$122.44	$120.20	$121.64	125,500	—	—	—	—	—
2025-02-03	$119.89	$121.39	$118.00	$120.09	146,600	—	—	—	—	—
2025-01-31	$124.51	$124.96	$122.75	$123.84	156,100	—	—	—	—	—
2025-01-30	$122.69	$125.84	$122.69	$124.24	162,400	—	—	—	—	—
2025-01-29	$122.37	$123.74	$120.64	$121.41	179,800	—	—	—	—	—
2025-01-28	$120.56	$123.49	$120.56	$122.71	172,400	—	—	—	—	—
2025-01-27	$123.24	$123.47	$120.25	$120.98	142,300	—	—	—	—	—
2025-01-24	$123.52	$124.02	$122.36	$124.00	213,600	—	—	—	—	—
2025-01-23	$125.41	$125.86	$123.39	$123.78	197,700	—	—	—	—	—
2025-01-22	$129.26	$129.58	$124.85	$125.34	192,500	—	—	—	—	—
2025-01-21	$125.54	$128.84	$125.54	$128.48	194,700	—	—	—	—	—
2025-01-17	$125.61	$125.68	$123.10	$123.91	207,800	—	—	—	—	—
2025-01-16	$121.68	$124.78	$121.68	$124.06	162,800	—	—	—	—	—
2025-01-15	$122.67	$122.99	$120.27	$121.07	182,300	—	—	—	—	—
2025-01-14	$117.64	$120.22	$117.64	$120.05	184,100	—	—	—	—	—
2025-01-13	$113.83	$117.20	$113.46	$116.79	204,300	—	—	—	—	—
2025-01-10	$116.02	$117.56	$113.94	$115.04	212,000	—	—	—	—	—
2025-01-08	$116.78	$118.08	$115.27	$117.62	316,900	—	—	—	—	—
2025-01-07	$118.17	$118.80	$115.85	$117.18	262,100	—	—	—	—	—
2025-01-06	$113.56	$120.09	$112.19	$117.98	362,500	—	—	—	—	—
2025-01-03	$118.43	$119.18	$116.35	$117.93	190,100	—	—	—	—	—
2025-01-02	$120.47	$121.08	$117.15	$118.33	193,900	—	—	—	—	—
2024-12-31	$121.41	$121.51	$119.56	$119.94	152,600	—	—	—	$0.08	—
2024-12-30	$120.40	$121.33	$118.23	$120.19	115,400	—	—	—	—	—
2024-12-27	$121.53	$123.07	$120.59	$121.41	130,300	—	—	—	—	—
2024-12-26	$121.47	$123.47	$121.47	$122.74	83,800	—	—	—	—	—
2024-12-24	$121.53	$122.59	$120.72	$122.35	57,800	—	—	—	—	—
2024-12-23	$120.26	$121.38	$120.16	$121.01	170,900	—	—	—	—	—
2024-12-20	$120.64	$124.33	$119.61	$120.67	831,900	—	—	—	—	—
2024-12-19	$125.04	$127.29	$120.86	$122.12	442,800	—	—	—	—	—
2024-12-18	$129.88	$129.93	$123.66	$123.88	427,800	—	—	—	—	—
2024-12-17	$130.25	$131.35	$129.43	$129.51	354,900	—	—	—	—	—
2024-12-16	$127.77	$131.44	$127.77	$130.51	260,900	—	—	—	—	—
2024-12-13	$127.71	$128.12	$125.01	$127.63	272,600	—	—	—	—	—
2024-12-12	$131.11	$131.11	$126.63	$128.06	139,800	—	—	—	—	—
2024-12-11	$130.76	$131.53	$128.63	$128.82	290,400	—	—	—	—	—
2024-12-10	$129.34	$130.72	$126.74	$130.06	316,000	—	—	—	—	—
2024-12-09	$129.93	$130.45	$126.69	$128.39	276,800	—	—	—	—	—
2024-12-06	$130.63	$131.28	$128.29	$128.41	337,500	—	—	—	—	—
2024-12-05	$131.40	$132.03	$129.19	$130.32	199,000	—	—	—	—	—
2024-12-04	$130.04	$132.10	$130.03	$131.00	185,100	—	—	—	—	—
2024-12-03	$130.50	$130.52	$128.62	$129.68	257,800	—	—	—	—	—
2024-12-02	$130.04	$131.24	$128.55	$130.45	269,000	—	—	—	—	—
2024-11-29	$128.72	$130.01	$128.43	$129.08	159,600	—	—	—	—	—
2024-11-27	$129.02	$129.07	$126.42	$128.26	161,400	—	—	—	—	—
2024-11-26	$128.74	$129.91	$127.33	$128.72	155,700	—	—	—	—	—
2024-11-25	$128.30	$130.71	$128.30	$129.12	285,900	—	—	—	—	—
2024-11-22	$126.00	$127.79	$125.75	$127.54	349,200	—	—	—	—	—
2024-11-21	$122.62	$125.83	$121.78	$125.46	370,600	—	—	—	—	—
2024-11-20	$121.49	$123.43	$119.83	$122.01	488,900	—	—	—	—	—
2024-11-19	$121.24	$122.00	$120.96	$121.20	298,800	—	—	—	—	—
2024-11-18	$122.87	$124.37	$121.68	$122.36	331,600	—	—	—	—	—
2024-11-15	$126.53	$126.65	$123.76	$124.11	289,400	—	—	—	—	—
2024-11-14	$129.66	$129.66	$125.99	$126.44	278,100	—	—	—	—	—
2024-11-13	$131.06	$133.76	$128.91	$128.93	278,600	—	—	—	—	—
2024-11-12	$134.28	$134.83	$131.66	$131.91	276,200	—	—	—	—	—
2024-11-11	$133.06	$135.85	$132.15	$135.08	245,300	—	—	—	—	—
2024-11-08	$132.84	$133.85	$130.51	$131.22	258,300	—	—	—	—	—
2024-11-07	$133.54	$133.62	$131.47	$132.38	354,600	—	—	—	—	—
2024-11-06	$134.87	$135.97	$131.61	$133.11	473,000	—	—	—	—	—
2024-11-05	$122.49	$127.30	$122.03	$126.70	264,100	—	—	—	—	—
2024-11-04	$124.06	$125.38	$122.26	$122.51	219,900	—	—	—	—	—
2024-11-01	$123.15	$125.62	$123.15	$123.45	301,700	—	—	—	—	—
2024-10-31	$124.21	$124.94	$122.41	$123.04	402,400	—	—	—	—	—
2024-10-30	$124.99	$127.33	$122.59	$125.43	537,900	—	—	—	—	—
2024-10-29	$115.74	$125.86	$111.42	$125.53	705,600	—	—	—	—	—
2024-10-28	$111.16	$112.60	$110.51	$111.42	306,800	—	—	—	—	—
2024-10-25	$112.77	$113.06	$108.96	$110.04	174,900	—	—	—	—	—
2024-10-24	$111.40	$111.49	$108.86	$111.09	372,600	—	—	—	—	—
2024-10-23	$110.61	$111.79	$109.91	$111.49	276,700	—	—	—	—	—
2024-10-22	$112.36	$113.14	$110.82	$111.04	311,900	—	—	—	—	—
2024-10-21	$113.74	$114.03	$111.93	$112.89	286,100	—	—	—	—	—
2024-10-18	$113.03	$113.94	$111.42	$113.92	305,300	—	—	—	—	—
2024-10-17	$110.97	$112.55	$110.17	$112.50	235,200	—	—	—	—	—
2024-10-16	$109.88	$111.65	$109.88	$111.25	304,500	—	—	—	—	—
2024-10-15	$109.37	$110.64	$108.53	$109.18	287,600	—	—	—	—	—
2024-10-14	$107.51	$109.09	$106.89	$108.98	168,400	—	—	—	—	—
2024-10-11	$103.41	$106.92	$103.41	$106.87	172,600	—	—	—	—	—
2024-10-10	$102.83	$103.26	$102.00	$103.10	183,100	—	—	—	—	—
2024-10-09	$102.64	$105.26	$102.64	$103.93	135,600	—	—	—	—	—
2024-10-08	$103.55	$103.85	$101.88	$103.12	203,700	—	—	—	—	—
2024-10-07	$103.23	$103.46	$102.09	$102.98	195,200	—	—	—	—	—
2024-10-04	$103.33	$103.93	$101.99	$103.15	214,600	—	—	—	—	—
2024-10-03	$103.92	$103.92	$101.56	$101.75	154,000	—	—	—	—	—
2024-10-02	$104.50	$106.74	$103.21	$104.84	153,800	—	—	—	—	—
2024-10-01	$106.51	$106.51	$104.10	$104.98	153,100	—	—	—	—	—
2024-09-30	$106.54	$106.91	$105.00	$106.31	240,000	—	—	—	—	—
2024-09-27	$107.90	$109.10	$106.02	$106.51	148,400	—	—	—	$0.08	—
2024-09-26	$105.69	$107.39	$105.35	$107.03	143,500	—	—	—	—	—
2024-09-25	$106.42	$106.42	$104.54	$105.19	133,100	—	—	—	—	—
2024-09-24	$106.69	$107.13	$105.65	$105.89	156,200	—	—	—	—	—
2024-09-23	$105.63	$106.76	$105.00	$105.74	173,600	—	—	—	—	—
2024-09-20	$105.51	$106.06	$104.00	$105.60	550,900	—	—	—	—	—
2024-09-19	$106.02	$106.13	$104.26	$105.93	266,300	—	—	—	—	—
2024-09-18	$103.77	$106.05	$102.71	$103.30	239,400	—	—	—	—	—
2024-09-17	$101.59	$104.14	$101.20	$103.81	206,300	—	—	—	—	—
2024-09-16	$99.56	$101.20	$99.36	$100.98	192,800	—	—	—	—	—
2024-09-13	$99.04	$100.24	$97.88	$98.86	165,900	—	—	—	—	—
2024-09-12	$96.94	$97.81	$95.91	$97.69	348,200	—	—	—	—	—
2024-09-11	$94.75	$96.80	$93.15	$96.59	229,300	—	—	—	—	—
2024-09-10	$95.17	$96.95	$94.45	$95.50	146,400	—	—	—	—	—
2024-09-09	$94.43	$95.84	$93.45	$94.84	262,200	—	—	—	—	—
2024-09-06	$95.14	$96.57	$93.69	$93.95	281,900	—	—	—	—	—
2024-09-05	$97.14	$97.80	$94.95	$95.35	345,200	—	—	—	—	—
2024-09-04	$97.84	$98.01	$96.08	$96.97	258,400	—	—	—	—	—
2024-09-03	$104.09	$104.09	$98.32	$98.37	215,600	—	—	—	—	—
2024-08-30	$103.72	$105.01	$102.51	$104.97	143,600	—	—	—	—	—
2024-08-29	$103.87	$104.86	$102.52	$103.22	156,100	—	—	—	—	—
2024-08-28	$102.64	$104.38	$102.45	$103.05	161,900	—	—	—	—	—
2024-08-27	$101.90	$103.02	$101.07	$102.76	134,100	—	—	—	—	—
2024-08-26	$104.39	$106.57	$102.99	$103.08	312,400	—	—	—	—	—
2024-08-23	$101.51	$103.84	$100.27	$103.71	164,200	—	—	—	—	—
2024-08-22	$100.61	$101.18	$99.47	$100.60	102,800	—	—	—	—	—
2024-08-21	$99.05	$100.75	$98.00	$100.54	169,700	—	—	—	—	—
2024-08-20	$100.64	$101.12	$98.36	$98.62	156,200	—	—	—	—	—
2024-08-19	$100.26	$101.03	$99.74	$100.79	149,000	—	—	—	—	—
2024-08-16	$99.08	$100.87	$99.08	$100.19	219,400	—	—	—	—	—
2024-08-15	$99.73	$100.38	$98.27	$99.56	205,200	—	—	—	—	—
2024-08-14	$95.97	$98.10	$95.30	$97.60	285,400	—	—	—	—	—
2024-08-13	$94.26	$95.40	$93.69	$95.06	153,200	—	—	—	—	—
2024-08-12	$94.25	$95.18	$93.69	$94.02	138,300	—	—	—	—	—
2024-08-09	$95.10	$95.10	$93.13	$94.62	112,100	—	—	—	—	—
2024-08-08	$94.72	$95.91	$93.96	$94.75	178,200	—	—	—	—	—
2024-08-07	$95.66	$97.19	$92.86	$93.01	216,200	—	—	—	—	—
2024-08-06	$92.95	$96.84	$92.46	$94.51	189,000	—	—	—	—	—
2024-08-05	$90.39	$93.61	$89.66	$92.84	470,300	—	—	—	—	—
2024-08-02	$97.88	$97.88	$88.54	$95.99	575,200	—	—	—	—	—
2024-08-01	$101.00	$102.31	$97.93	$98.24	448,900	—	—	—	—	—
2024-07-31	$100.73	$103.46	$99.70	$101.60	240,100	—	—	—	—	—
2024-07-30	$99.95	$100.78	$98.98	$100.17	218,600	—	—	—	—	—
2024-07-29	$99.96	$100.71	$98.74	$98.94	210,700	—	—	—	—	—
2024-07-26	$100.52	$101.15	$99.30	$99.97	279,700	—	—	—	—	—
2024-07-25	$97.83	$101.02	$97.06	$99.42	224,300	—	—	—	—	—
2024-07-24	$101.16	$101.16	$97.87	$98.03	216,300	—	—	—	—	—
2024-07-23	$99.96	$101.95	$99.79	$101.48	157,600	—	—	—	—	—
2024-07-22	$99.66	$100.91	$97.42	$100.79	291,600	—	—	—	—	—
2024-07-19	$98.04	$98.53	$96.14	$97.78	181,600	—	—	—	—	—
2024-07-18	$99.31	$102.14	$97.83	$98.07	237,100	—	—	—	—	—
2024-07-17	$102.35	$103.64	$99.85	$99.97	245,000	—	—	—	—	—
2024-07-16	$99.83	$103.41	$99.83	$103.32	224,400	—	—	—	—	—
2024-07-15	$96.40	$100.17	$96.18	$99.56	346,700	—	—	—	—	—
2024-07-12	$96.79	$97.54	$95.80	$95.81	173,600	—	—	—	—	—
2024-07-11	$94.03	$96.21	$94.03	$95.73	173,500	—	—	—	—	—
2024-07-10	$91.82	$93.48	$91.82	$93.18	176,900	—	—	—	—	—
2024-07-09	$92.45	$92.69	$91.77	$92.07	183,500	—	—	—	—	—
2024-07-08	$92.64	$93.16	$91.82	$92.35	241,900	—	—	—	—	—
2024-07-05	$93.06	$93.92	$90.82	$91.98	363,100	—	—	—	—	—
2024-07-03	$93.02	$94.26	$92.67	$93.22	195,200	—	—	—	—	—
2024-07-02	$93.01	$93.65	$92.06	$92.60	262,900	—	—	—	—	—
2024-07-01	$95.19	$95.30	$92.65	$92.76	175,500	—	—	—	—	—
2024-06-28	$95.04	$97.86	$93.85	$94.43	712,300	—	—	—	$0.08	—
2024-06-27	$95.86	$95.93	$94.02	$94.83	200,300	—	—	—	—	—
2024-06-26	$93.65	$95.68	$93.31	$95.49	232,800	—	—	—	—	—
2024-06-25	$96.07	$96.39	$93.92	$94.03	242,900	—	—	—	—	—
2024-06-24	$96.92	$97.94	$96.29	$96.46	189,600	—	—	—	—	—
2024-06-21	$96.85	$97.38	$95.36	$96.56	615,700	—	—	—	—	—
2024-06-20	$96.02	$97.11	$95.14	$96.32	270,000	—	—	—	—	—
2024-06-18	$94.02	$95.85	$93.98	$95.43	285,300	—	—	—	—	—
2024-06-17	$92.13	$94.51	$92.13	$93.92	296,700	—	—	—	—	—
2024-06-14	$94.74	$95.37	$89.43	$92.00	484,300	—	—	—	—	—
2024-06-13	$97.83	$98.82	$95.82	$96.38	355,600	—	—	—	—	—
2024-06-12	$97.17	$99.41	$97.17	$98.44	283,900	—	—	—	—	—
2024-06-11	$94.89	$96.03	$94.06	$95.53	349,900	—	—	—	—	—
2024-06-10	$92.56	$95.66	$92.56	$95.64	489,500	—	—	—	—	—
2024-06-07	$94.00	$95.09	$93.32	$93.36	157,700	—	—	—	—	—
2024-06-06	$95.40	$95.40	$93.92	$94.26	368,300	—	—	—	—	—
2024-06-05	$96.48	$96.59	$95.48	$95.53	244,400	—	—	—	—	—
2024-06-04	$96.17	$97.01	$94.67	$95.37	542,700	—	—	—	—	—
2024-06-03	$104.00	$104.00	$96.82	$97.16	283,700	—	—	—	—	—
2024-05-31	$102.67	$102.85	$100.33	$102.82	527,400	—	—	—	—	—
2024-05-30	$101.22	$102.68	$101.02	$102.28	207,400	—	—	—	—	—
2024-05-29	$100.57	$101.55	$99.99	$100.50	301,900	—	—	—	—	—
2024-05-28	$104.04	$104.04	$100.10	$101.58	304,900	—	—	—	—	—
2024-05-24	$103.78	$103.78	$101.92	$103.69	393,200	—	—	—	—	—
2024-05-23	$106.28	$106.28	$102.69	$103.08	302,400	—	—	—	—	—
2024-05-22	$107.79	$108.99	$106.13	$106.34	146,500	—	—	—	—	—
2024-05-21	$107.78	$108.24	$107.16	$107.86	194,600	—	—	—	—	—
2024-05-20	$108.32	$109.16	$108.10	$108.14	140,100	—	—	—	—	—
2024-05-17	$108.84	$109.42	$107.67	$108.03	174,300	—	—	—	—	—
2024-05-16	$110.84	$111.40	$108.63	$108.66	120,400	—	—	—	—	—
2024-05-15	$109.43	$111.28	$109.43	$111.02	184,900	—	—	—	—	—
2024-05-14	$108.99	$109.47	$107.93	$108.45	142,500	—	—	—	—	—
2024-05-13	$110.42	$110.90	$107.87	$108.42	202,400	—	—	—	—	—
2024-05-10	$110.34	$111.37	$109.13	$110.27	208,800	—	—	—	—	—
2024-05-09	$109.75	$109.92	$108.05	$109.05	181,000	—	—	—	—	—
2024-05-08	$109.61	$111.85	$109.16	$109.45	409,500	—	—	—	—	—
2024-05-07	$107.91	$110.85	$107.90	$110.07	492,600	—	—	—	—	—
2024-05-06	$105.97	$108.00	$105.75	$107.59	204,200	—	—	—	—	—
2024-05-03	$104.24	$105.22	$103.46	$104.94	280,500	—	—	—	—	—
2024-05-02	$102.60	$103.66	$101.40	$103.50	321,600	—	—	—	—	—
2024-05-01	$107.48	$107.48	$100.75	$101.25	412,800	—	—	—	—	—
2024-04-30	$107.20	$108.60	$105.60	$105.88	291,300	—	—	—	—	—
2024-04-29	$108.05	$108.61	$106.99	$107.85	237,000	—	—	—	—	—
2024-04-26	$107.06	$108.08	$107.06	$107.86	120,300	—	—	—	—	—
2024-04-25	$106.38	$107.53	$105.00	$106.82	199,400	—	—	—	—	—
2024-04-24	$108.56	$109.80	$106.92	$107.45	189,800	—	—	—	—	—
2024-04-23	$105.94	$108.39	$105.65	$108.25	170,300	—	—	—	—	—
2024-04-22	$106.49	$107.21	$104.97	$105.20	330,600	—	—	—	—	—
2024-04-19	$105.81	$106.64	$104.89	$106.02	190,200	—	—	—	—	—
2024-04-18	$106.84	$107.79	$105.74	$105.79	131,000	—	—	—	—	—
2024-04-17	$107.78	$107.88	$106.11	$106.47	211,200	—	—	—	—	—
2024-04-16	$107.03	$108.92	$106.37	$107.59	160,100	—	—	—	—	—
2024-04-15	$109.57	$109.81	$107.41	$107.55	147,200	—	—	—	—	—
2024-04-12	$109.62	$110.15	$106.75	$107.93	381,600	—	—	—	—	—
2024-04-11	$110.77	$110.86	$109.31	$110.31	230,200	—	—	—	—	—
2024-04-10	$109.96	$111.44	$109.14	$110.05	162,400	—	—	—	—	—
2024-04-09	$114.45	$114.58	$111.39	$111.84	225,800	—	—	—	—	—
2024-04-08	$114.34	$114.77	$113.32	$113.86	173,500	—	—	—	—	—
2024-04-05	$111.32	$114.31	$111.32	$113.74	286,500	—	—	—	—	—
2024-04-04	$113.28	$114.33	$110.66	$110.95	427,400	—	—	—	—	—
2024-04-03	$109.85	$112.31	$109.66	$112.10	362,400	—	—	—	—	—
2024-04-02	$109.78	$110.53	$109.42	$110.34	461,900	—	—	—	—	—
2024-04-01	$110.53	$110.92	$109.82	$110.53	296,100	—	—	—	—	—
2024-03-28	$110.54	$111.25	$110.12	$110.57	352,500	—	—	—	—	—
2024-03-27	$108.82	$110.29	$108.48	$110.10	200,500	—	—	—	$0.06	—
2024-03-26	$107.66	$108.96	$107.64	$108.35	218,800	—	—	—	—	—
2024-03-25	$107.93	$108.44	$107.39	$107.57	186,000	—	—	—	—	—
2024-03-22	$107.65	$108.50	$107.25	$108.07	233,500	—	—	—	—	—
2024-03-21	$106.99	$108.50	$106.46	$108.12	378,900	—	—	—	—	—
2024-03-20	$103.54	$106.56	$103.11	$106.50	355,400	—	—	—	—	—
2024-03-19	$101.87	$104.33	$101.45	$103.85	387,800	—	—	—	—	—
2024-03-18	$102.00	$104.14	$101.97	$102.32	409,500	—	—	—	—	—
2024-03-15	$98.44	$100.14	$98.15	$99.44	767,500	—	—	—	—	—
2024-03-14	$98.43	$99.53	$98.22	$98.90	364,300	—	—	—	—	—
2024-03-13	$99.74	$99.74	$98.24	$98.70	282,500	—	—	—	—	—
2024-03-12	$98.46	$99.76	$98.46	$99.58	205,900	—	—	—	—	—
2024-03-11	$100.00	$100.21	$98.35	$98.74	186,300	—	—	—	—	—
2024-03-08	$100.35	$101.61	$100.24	$100.60	157,900	—	—	—	—	—
2024-03-07	$100.33	$101.14	$99.90	$100.02	140,700	—	—	—	—	—
2024-03-06	$99.29	$100.11	$99.05	$99.99	252,800	—	—	—	—	—
2024-03-05	$99.27	$99.77	$98.20	$98.98	192,600	—	—	—	—	—
2024-03-04	$98.70	$100.04	$98.28	$99.69	262,300	—	—	—	—	—
2024-03-01	$99.54	$99.54	$97.07	$99.00	307,600	—	—	—	—	—
2024-02-29	$99.29	$99.96	$95.54	$99.12	437,400	—	—	—	—	—
2024-02-28	$96.05	$98.42	$96.05	$97.08	292,300	—	—	—	—	—
2024-02-27	$97.08	$98.22	$95.83	$96.51	216,400	—	—	—	—	—
2024-02-26	$94.02	$97.78	$93.90	$97.09	292,700	—	—	—	—	—
2024-02-23	$93.61	$94.55	$93.61	$94.46	227,000	—	—	—	—	—
2024-02-22	$94.41	$95.38	$93.56	$93.82	253,500	—	—	—	—	—
2024-02-21	$92.60	$94.23	$92.49	$94.00	229,300	—	—	—	—	—
2024-02-20	$92.71	$93.50	$91.93	$93.15	194,800	—	—	—	—	—
2024-02-16	$93.98	$94.85	$93.38	$93.41	129,700	—	—	—	—	—
2024-02-15	$91.02	$94.59	$91.02	$93.85	361,900	—	—	—	—	—
2024-02-14	$90.44	$90.74	$89.70	$90.30	116,500	—	—	—	—	—
2024-02-13	$87.99	$89.62	$87.12	$89.59	243,800	—	—	—	—	—
2024-02-12	$89.99	$90.61	$89.88	$90.19	125,200	—	—	—	—	—
2024-02-09	$89.53	$90.75	$88.70	$90.24	131,500	—	—	—	—	—
2024-02-08	$87.98	$88.93	$87.42	$88.93	345,700	—	—	—	—	—
2024-02-07	$89.00	$90.74	$87.72	$87.96	245,000	—	—	—	—	—
2024-02-06	$87.57	$88.75	$87.57	$88.71	110,100	—	—	—	—	—
2024-02-05	$88.42	$88.90	$87.00	$87.99	176,300	—	—	—	—	—
2024-02-02	$86.77	$88.77	$85.88	$88.42	157,200	—	—	—	—	—
2024-02-01	$85.96	$87.77	$85.86	$87.31	301,800	—	—	—	—	—
2024-01-31	$86.88	$88.14	$85.79	$85.99	303,700	—	—	—	—	—
2024-01-30	$87.15	$88.23	$86.75	$87.07	163,000	—	—	—	—	—
2024-01-29	$86.24	$87.39	$85.96	$87.37	115,000	—	—	—	—	—
2024-01-26	$86.95	$87.35	$86.18	$86.34	120,700	—	—	—	—	—
2024-01-25	$87.56	$88.07	$86.00	$86.64	170,200	—	—	—	—	—
2024-01-24	$88.32	$88.32	$86.22	$86.59	131,000	—	—	—	—	—
2024-01-23	$88.39	$88.39	$87.29	$87.53	167,400	—	—	—	—	—
2024-01-22	$87.85	$88.32	$86.77	$87.07	108,700	—	—	—	—	—
2024-01-19	$86.31	$87.36	$85.66	$87.34	296,800	—	—	—	—	—
2024-01-18	$83.91	$85.74	$83.21	$85.62	163,100	—	—	—	—	—
2024-01-17	$82.64	$83.68	$82.64	$83.20	128,700	—	—	—	—	—
2024-01-16	$82.94	$83.93	$82.69	$83.52	157,100	—	—	—	—	—
2024-01-12	$85.75	$85.96	$83.60	$83.93	166,400	—	—	—	—	—
2024-01-11	$84.73	$85.07	$83.70	$84.53	240,500	—	—	—	—	—
2024-01-10	$84.24	$84.76	$84.03	$84.52	120,700	—	—	—	—	—
2024-01-09	$83.41	$84.43	$83.00	$84.42	86,800	—	—	—	—	—
2024-01-08	$84.57	$85.00	$83.88	$84.20	145,900	—	—	—	—	—
2024-01-05	$84.07	$84.98	$83.63	$84.42	230,900	—	—	—	—	—
2024-01-04	$82.89	$84.65	$82.89	$84.01	338,000	—	—	—	—	—
2024-01-03	$83.90	$84.24	$82.44	$83.48	200,300	—	—	—	—	—
2024-01-02	$85.87	$86.40	$84.03	$85.08	215,200	—	—	—	—	—
2023-12-29	$87.25	$87.57	$86.46	$86.62	124,900	—	—	—	—	—
2023-12-28	$87.40	$87.70	$86.82	$87.49	107,000	—	—	—	$0.06	—
2023-12-27	$87.60	$87.98	$87.01	$87.33	147,000	—	—	—	—	—
2023-12-26	$86.66	$87.78	$86.66	$87.28	52,000	—	—	—	—	—
2023-12-22	$87.29	$87.97	$85.89	$87.01	101,200	—	—	—	—	—
2023-12-21	$86.92	$87.40	$85.93	$86.58	137,100	—	—	—	—	—
2023-12-20	$86.38	$87.81	$86.14	$86.26	150,500	—	—	—	—	—
2023-12-19	$86.91	$87.41	$86.47	$86.77	248,500	—	—	—	—	—
2023-12-18	$85.72	$86.35	$84.80	$86.32	228,400	—	—	—	—	—
2023-12-15	$85.31	$86.53	$85.14	$85.72	892,400	—	—	—	—	—
2023-12-14	$83.84	$85.97	$83.20	$85.38	263,900	—	—	—	—	—
2023-12-13	$82.59	$84.16	$81.86	$83.13	288,400	—	—	—	—	—
2023-12-12	$82.41	$82.97	$82.20	$82.31	186,100	—	—	—	—	—
2023-12-11	$82.19	$83.37	$82.16	$82.53	206,900	—	—	—	—	—
2023-12-08	$81.07	$82.30	$81.00	$82.15	222,000	—	—	—	—	—
2023-12-07	$81.68	$82.08	$81.24	$81.50	185,300	—	—	—	—	—
2023-12-06	$81.58	$82.35	$81.25	$81.67	383,200	—	—	—	—	—
2023-12-05	$79.10	$80.19	$78.34	$79.98	321,100	—	—	—	—	—
2023-12-04	$78.94	$80.18	$78.60	$79.46	286,000	—	—	—	—	—
2023-12-01	$77.00	$79.46	$76.50	$79.08	1,411,800	—	—	—	—	—
2023-11-30	$77.12	$77.61	$76.08	$77.15	222,100	—	—	—	—	—
2023-11-29	$77.90	$78.16	$76.31	$76.58	276,500	—	—	—	—	—
2023-11-28	$79.20	$79.30	$77.33	$77.37	171,300	—	—	—	—	—
2023-11-27	$79.68	$79.80	$79.09	$79.11	165,500	—	—	—	—	—
2023-11-24	$78.57	$79.85	$78.57	$79.79	100,700	—	—	—	—	—
2023-11-22	$79.14	$79.70	$78.77	$78.93	124,500	—	—	—	—	—
2023-11-21	$78.97	$79.51	$78.62	$79.21	127,200	—	—	—	—	—
2023-11-20	$79.14	$79.46	$78.46	$79.00	213,800	—	—	—	—	—
2023-11-17	$79.79	$79.79	$78.35	$79.14	123,500	—	—	—	—	—
2023-11-16	$79.22	$79.71	$78.27	$78.78	94,200	—	—	—	—	—
2023-11-15	$79.21	$80.56	$79.21	$79.43	142,400	—	—	—	—	—
2023-11-14	$78.97	$79.96	$78.45	$79.29	175,300	—	—	—	—	—
2023-11-13	$76.79	$77.78	$76.63	$77.52	175,200	—	—	—	—	—
2023-11-10	$76.48	$77.40	$75.58	$77.00	148,500	—	—	—	—	—
2023-11-09	$75.75	$76.89	$75.24	$76.25	235,500	—	—	—	—	—
2023-11-08	$75.00	$75.97	$74.91	$75.07	222,100	—	—	—	—	—
2023-11-07	$74.64	$75.73	$74.22	$75.03	229,400	—	—	—	—	—
2023-11-06	$74.73	$75.50	$73.35	$75.03	219,400	—	—	—	—	—
2023-11-03	$73.58	$75.81	$72.53	$75.07	363,000	—	—	—	—	—
2023-11-02	$70.81	$72.90	$70.78	$72.32	444,900	—	—	—	—	—
2023-11-01	$66.71	$69.95	$65.88	$69.05	462,000	—	—	—	—	—
2023-10-31	$63.35	$63.72	$62.57	$63.30	376,100	—	—	—	—	—
2023-10-30	$63.70	$63.75	$62.46	$63.34	198,100	—	—	—	—	—
2023-10-27	$62.95	$63.85	$62.40	$63.09	268,700	—	—	—	—	—
2023-10-26	$62.58	$63.09	$62.04	$62.80	137,800	—	—	—	—	—
2023-10-25	$62.07	$62.71	$61.43	$62.41	303,000	—	—	—	—	—
2023-10-24	$65.65	$65.65	$62.06	$62.10	498,100	—	—	—	—	—
2023-10-23	$64.79	$65.31	$64.23	$64.94	215,800	—	—	—	—	—
2023-10-20	$65.61	$65.85	$64.05	$65.08	218,800	—	—	—	—	—
2023-10-19	$65.72	$66.79	$64.78	$65.23	646,100	—	—	—	—	—
2023-10-18	$70.13	$70.90	$66.63	$66.71	417,400	—	—	—	—	—
2023-10-17	$69.51	$72.46	$69.51	$71.00	345,900	—	—	—	—	—
2023-10-16	$70.63	$71.33	$69.46	$69.96	298,800	—	—	—	—	—
2023-10-13	$70.78	$70.92	$68.98	$70.00	297,500	—	—	—	—	—
2023-10-12	$72.01	$72.01	$69.85	$70.86	166,000	—	—	—	—	—
2023-10-11	$70.18	$71.75	$69.96	$71.69	136,000	—	—	—	—	—
2023-10-10	$70.44	$70.96	$69.46	$69.71	135,200	—	—	—	—	—
2023-10-09	$68.38	$71.42	$68.25	$70.29	233,500	—	—	—	—	—
2023-10-06	$67.37	$69.26	$67.03	$68.63	169,600	—	—	—	—	—
2023-10-05	$69.00	$69.57	$67.44	$67.59	128,400	—	—	—	—	—
2023-10-04	$67.86	$69.15	$67.62	$68.79	202,900	—	—	—	—	—
2023-10-03	$67.44	$68.19	$67.24	$67.98	214,900	—	—	—	—	—
2023-10-02	$69.60	$70.02	$67.42	$67.71	223,700	—	—	—	—	—
2023-09-29	$71.12	$71.62	$70.20	$70.22	200,600	—	—	—	—	—
2023-09-28	$69.97	$71.11	$69.78	$70.89	161,200	—	—	—	$0.06	—
2023-09-27	$69.02	$70.11	$68.01	$70.11	328,200	—	—	—	—	—
2023-09-26	$70.31	$70.74	$69.16	$69.18	121,300	—	—	—	—	—
2023-09-25	$69.25	$70.91	$69.25	$70.88	151,000	—	—	—	—	—
2023-09-22	$69.19	$69.78	$69.04	$69.15	132,200	—	—	—	—	—
2023-09-21	$70.24	$70.40	$68.70	$69.08	129,500	—	—	—	—	—
2023-09-20	$72.67	$73.31	$70.80	$70.85	161,600	—	—	—	—	—
2023-09-19	$72.08	$73.38	$71.91	$72.17	192,400	—	—	—	—	—
2023-09-18	$71.03	$74.15	$70.45	$72.42	448,000	—	—	—	—	—
2023-09-15	$68.29	$68.65	$67.29	$68.30	1,150,800	—	—	—	—	—
2023-09-14	$68.87	$69.58	$67.85	$68.25	216,900	—	—	—	—	—
2023-09-13	$69.21	$69.55	$67.67	$68.13	269,300	—	—	—	—	—
2023-09-12	$69.39	$70.34	$69.25	$69.27	171,700	—	—	—	—	—
2023-09-11	$70.15	$70.30	$69.28	$69.48	156,200	—	—	—	—	—
2023-09-08	$69.01	$69.87	$68.52	$69.56	193,700	—	—	—	—	—
2023-09-07	$70.71	$70.74	$69.23	$69.37	372,900	—	—	—	—	—
2023-09-06	$71.54	$72.69	$70.07	$71.08	148,200	—	—	—	—	—
2023-09-05	$72.99	$73.42	$71.36	$71.72	265,100	—	—	—	—	—
2023-09-01	$72.62	$73.29	$72.31	$72.99	122,100	—	—	—	—	—
2023-08-31	$72.23	$72.88	$71.65	$72.17	149,800	—	—	—	—	—
2023-08-30	$71.37	$72.54	$71.37	$72.15	128,800	—	—	—	—	—
2023-08-29	$70.46	$71.65	$70.30	$71.65	96,200	—	—	—	—	—
2023-08-28	$69.02	$71.99	$69.02	$70.86	268,700	—	—	—	—	—
2023-08-25	$69.06	$69.21	$68.25	$68.98	106,300	—	—	—	—	—
2023-08-24	$69.41	$70.79	$68.29	$68.34	92,600	—	—	—	—	—
2023-08-23	$68.82	$70.11	$68.82	$69.49	110,100	—	—	—	—	—
2023-08-22	$69.39	$69.43	$68.40	$68.69	97,500	—	—	—	—	—
2023-08-21	$68.26	$69.32	$67.92	$69.09	141,800	—	—	—	—	—
2023-08-18	$68.12	$68.76	$67.67	$67.95	183,900	—	—	—	—	—
2023-08-17	$70.00	$70.16	$68.39	$68.40	123,700	—	—	—	—	—
2023-08-16	$70.35	$70.97	$69.48	$69.55	106,500	—	—	—	—	—
2023-08-15	$70.99	$71.18	$70.43	$70.49	141,500	—	—	—	—	—
2023-08-14	$71.18	$71.84	$70.63	$71.34	212,600	—	—	—	—	—
2023-08-11	$71.13	$71.76	$71.04	$71.37	79,300	—	—	—	—	—
2023-08-10	$71.31	$72.10	$70.84	$71.09	155,400	—	—	—	—	—
2023-08-09	$72.02	$72.20	$71.17	$71.30	100,500	—	—	—	—	—
2023-08-08	$72.32	$72.32	$71.23	$72.02	167,700	—	—	—	—	—
2023-08-07	$71.51	$73.29	$71.51	$72.83	169,900	—	—	—	—	—
2023-08-04	$72.99	$73.14	$70.96	$71.16	243,400	—	—	—	—	—
2023-08-03	$71.35	$72.90	$71.17	$72.72	250,900	—	—	—	—	—
2023-08-02	$72.56	$72.59	$70.90	$71.73	359,100	—	—	—	—	—
2023-08-01	$69.13	$73.36	$66.86	$73.35	489,700	—	—	—	—	—
2023-07-31	$67.32	$68.77	$66.77	$68.70	383,800	—	—	—	—	—
2023-07-28	$68.09	$68.27	$67.14	$67.50	231,000	—	—	—	—	—
2023-07-27	$67.53	$67.55	$66.37	$67.53	249,800	—	—	—	—	—
2023-07-26	$67.98	$68.60	$67.14	$67.50	194,800	—	—	—	—	—
2023-07-25	$67.05	$68.03	$67.05	$67.98	185,800	—	—	—	—	—
2023-07-24	$67.34	$68.28	$67.34	$67.53	154,900	—	—	—	—	—
2023-07-21	$69.00	$69.14	$67.44	$67.61	198,500	—	—	—	—	—
2023-07-20	$69.75	$70.64	$68.56	$68.64	234,200	—	—	—	—	—
2023-07-19	$69.33	$69.33	$67.85	$69.21	764,400	—	—	—	—	—
2023-07-18	$67.09	$68.79	$66.63	$68.68	170,500	—	—	—	—	—
2023-07-17	$68.24	$69.40	$67.84	$69.13	116,800	—	—	—	—	—
2023-07-14	$68.92	$69.21	$67.87	$68.40	313,200	—	—	—	—	—
2023-07-13	$69.50	$69.50	$68.32	$69.11	174,000	—	—	—	—	—
2023-07-12	$69.69	$69.89	$68.55	$69.37	260,000	—	—	—	—	—
2023-07-11	$67.00	$68.51	$66.89	$68.44	183,800	—	—	—	—	—
2023-07-10	$65.88	$67.24	$65.71	$67.24	237,900	—	—	—	—	—
2023-07-07	$64.30	$66.45	$64.30	$65.74	408,500	—	—	—	—	—
2023-07-06	$64.68	$65.04	$62.93	$64.18	313,600	—	—	—	—	—
2023-07-05	$65.78	$66.36	$65.17	$65.50	170,600	—	—	—	—	—
2023-07-03	$65.90	$66.07	$65.28	$65.87	54,400	—	—	—	—	—
2023-06-30	$67.09	$67.50	$66.18	$66.54	227,400	—	—	—	—	—
2023-06-29	$65.27	$66.33	$65.02	$66.16	250,600	—	—	—	$0.06	—
2023-06-28	$64.57	$65.32	$64.23	$65.01	236,700	—	—	—	—	—
2023-06-27	$63.10	$65.11	$63.08	$64.68	172,900	—	—	—	—	—
2023-06-26	$63.29	$64.50	$62.77	$62.84	190,700	—	—	—	—	—
2023-06-23	$63.75	$63.98	$62.61	$63.22	262,100	—	—	—	—	—
2023-06-22	$65.32	$65.58	$64.17	$64.64	129,400	—	—	—	—	—
2023-06-21	$64.07	$65.61	$63.95	$65.31	162,600	—	—	—	—	—
2023-06-20	$65.61	$65.61	$64.17	$64.44	266,200	—	—	—	—	—
2023-06-16	$66.16	$66.51	$65.62	$66.21	435,000	—	—	—	—	—
2023-06-15	$65.53	$66.07	$65.50	$65.72	146,800	—	—	—	—	—
2023-06-14	$65.59	$66.45	$65.50	$65.87	210,100	—	—	—	—	—
2023-06-13	$64.84	$65.98	$64.82	$65.62	171,300	—	—	—	—	—
2023-06-12	$64.55	$64.90	$64.23	$64.59	230,400	—	—	—	—	—
2023-06-09	$64.50	$65.05	$63.69	$64.68	130,800	—	—	—	—	—
2023-06-08	$64.83	$65.19	$64.34	$64.86	121,200	—	—	—	—	—
2023-06-07	$62.91	$65.47	$62.91	$65.17	258,100	—	—	—	—	—
2023-06-06	$61.44	$63.27	$61.44	$62.97	178,400	—	—	—	—	—
2023-06-05	$62.48	$62.60	$61.08	$61.52	137,500	—	—	—	—	—
2023-06-02	$61.18	$63.55	$61.09	$63.08	379,700	—	—	—	—	—
2023-06-01	$58.77	$60.73	$58.00	$60.62	241,900	—	—	—	—	—
2023-05-31	$59.54	$59.90	$57.53	$58.72	601,000	—	—	—	—	—
2023-05-30	$59.60	$59.90	$59.13	$59.65	122,200	—	—	—	—	—
2023-05-26	$59.27	$59.76	$58.51	$59.65	114,400	—	—	—	—	—
2023-05-25	$58.69	$59.10	$58.16	$58.82	98,600	—	—	—	—	—
2023-05-24	$58.73	$59.04	$57.94	$58.79	130,500	—	—	—	—	—
2023-05-23	$59.49	$60.51	$58.16	$58.90	156,200	—	—	—	—	—
2023-05-22	$60.28	$60.34	$59.55	$59.66	137,500	—	—	—	—	—
2023-05-19	$60.57	$60.66	$59.70	$60.12	162,200	—	—	—	—	—
2023-05-18	$60.06	$60.77	$59.33	$59.88	133,800	—	—	—	—	—
2023-05-17	$61.00	$61.17	$60.17	$60.27	236,300	—	—	—	—	—
2023-05-16	$60.04	$61.97	$59.63	$60.58	328,500	—	—	—	—	—
2023-05-15	$59.69	$60.11	$59.17	$60.03	152,500	—	—	—	—	—
2023-05-12	$59.96	$60.36	$59.15	$59.45	131,400	—	—	—	—	—
2023-05-11	$58.36	$59.63	$57.62	$59.35	147,100	—	—	—	—	—
2023-05-10	$59.07	$59.12	$57.86	$58.74	137,700	—	—	—	—	—
2023-05-09	$58.51	$59.13	$58.08	$58.81	140,600	—	—	—	—	—
2023-05-08	$60.51	$61.18	$58.63	$58.81	166,600	—	—	—	—	—
2023-05-05	$59.17	$60.83	$59.17	$60.63	152,900	—	—	—	—	—
2023-05-04	$59.94	$59.94	$57.97	$58.76	208,000	—	—	—	—	—
2023-05-03	$59.27	$61.05	$58.77	$59.93	276,200	—	—	—	—	—
2023-05-02	$60.00	$60.00	$56.69	$58.14	389,000	—	—	—	—	—
2023-05-01	$58.11	$58.76	$57.94	$58.00	815,900	—	—	—	—	—
2023-04-28	$57.38	$59.16	$57.38	$58.36	287,700	—	—	—	—	—
2023-04-27	$56.17	$57.84	$56.03	$57.50	211,400	—	—	—	—	—
2023-04-26	$57.24	$58.07	$55.37	$55.62	395,300	—	—	—	—	—
2023-04-25	$58.69	$59.61	$57.59	$57.73	155,200	—	—	—	—	—
2023-04-24	$59.28	$59.87	$58.83	$59.06	148,400	—	—	—	—	—
2023-04-21	$59.42	$59.86	$58.77	$59.65	174,600	—	—	—	—	—
2023-04-20	$58.31	$59.03	$58.10	$59.01	134,100	—	—	—	—	—
2023-04-19	$58.59	$59.40	$58.41	$58.66	144,300	—	—	—	—	—
2023-04-18	$59.31	$59.95	$58.71	$58.71	148,400	—	—	—	—	—
2023-04-17	$59.75	$60.03	$58.68	$59.04	161,400	—	—	—	—	—
2023-04-14	$58.49	$59.70	$58.49	$59.09	257,300	—	—	—	—	—
2023-04-13	$58.30	$58.83	$57.62	$58.81	140,900	—	—	—	—	—
2023-04-12	$57.68	$58.67	$57.49	$58.20	318,100	—	—	—	—	—
2023-04-11	$56.99	$57.70	$56.60	$57.15	211,900	—	—	—	—	—
2023-04-10	$55.43	$56.69	$55.28	$56.61	296,400	—	—	—	—	—
2023-04-06	$55.44	$56.15	$54.49	$55.68	267,900	—	—	—	—	—
2023-04-05	$56.08	$56.45	$54.56	$55.52	706,100	—	—	—	—	—
2023-04-04	$59.65	$59.98	$56.52	$56.56	292,200	—	—	—	—	—
2023-04-03	$59.06	$59.56	$58.59	$59.46	161,000	—	—	—	—	—
2023-03-31	$58.50	$59.13	$56.84	$59.07	144,100	—	—	—	—	—
2023-03-30	$59.19	$59.47	$58.30	$58.39	108,000	—	—	—	$0.05	—
2023-03-29	$57.70	$58.98	$57.69	$58.74	198,200	—	—	—	—	—
2023-03-28	$56.82	$57.74	$56.82	$57.38	146,700	—	—	—	—	—
2023-03-27	$57.11	$57.66	$56.79	$56.99	185,100	—	—	—	—	—
2023-03-24	$56.01	$56.60	$54.56	$56.59	209,600	—	—	—	—	—
2023-03-23	$56.76	$57.45	$56.17	$56.54	173,900	—	—	—	—	—
2023-03-22	$58.10	$58.26	$56.42	$56.52	266,100	—	—	—	—	—
2023-03-21	$58.36	$59.42	$58.10	$58.17	303,500	—	—	—	—	—
2023-03-20	$59.07	$59.71	$57.07	$57.56	365,500	—	—	—	—	—
2023-03-17	$60.27	$60.27	$58.02	$59.06	1,041,600	—	—	—	—	—
2023-03-16	$57.89	$60.17	$57.67	$60.08	295,400	—	—	—	—	—
2023-03-15	$59.28	$59.60	$56.57	$58.39	475,300	—	—	—	—	—
2023-03-14	$60.76	$61.77	$60.12	$60.90	312,500	—	—	—	—	—
2023-03-13	$58.85	$60.69	$58.40	$59.32	678,800	—	—	—	—	—
2023-03-10	$61.39	$61.45	$58.63	$59.74	480,000	—	—	—	—	—
2023-03-09	$61.37	$62.28	$61.05	$61.47	465,900	—	—	—	—	—
2023-03-08	$62.00	$62.00	$60.83	$61.32	337,300	—	—	—	—	—
2023-03-07	$60.32	$63.32	$59.59	$61.66	489,000	—	—	—	—	—
2023-03-06	$60.28	$61.80	$59.49	$59.49	348,600	—	—	—	—	—
2023-03-03	$60.50	$60.83	$60.01	$60.68	222,900	—	—	—	—	—
2023-03-02	$59.55	$61.31	$58.85	$60.66	301,400	—	—	—	—	—
2023-03-01	$58.54	$59.87	$58.45	$59.56	151,100	—	—	—	—	—
2023-02-28	$58.27	$59.38	$57.95	$58.65	330,300	—	—	—	—	—
2023-02-27	$57.65	$59.01	$57.36	$58.34	605,200	—	—	—	—	—
2023-02-24	$57.26	$57.72	$56.72	$57.24	111,800	—	—	—	—	—
2023-02-23	$57.62	$58.79	$57.27	$58.09	189,600	—	—	—	—	—
2023-02-22	$56.42	$57.67	$56.06	$57.32	362,200	—	—	—	—	—
2023-02-21	$57.82	$58.39	$56.20	$56.21	231,300	—	—	—	—	—
2023-02-17	$58.56	$59.05	$57.84	$58.60	314,000	—	—	—	—	—
2023-02-16	$58.78	$59.74	$58.31	$58.98	271,100	—	—	—	—	—
2023-02-15	$58.55	$59.89	$58.55	$59.47	456,600	—	—	—	—	—
2023-02-14	$59.40	$59.67	$58.51	$59.00	246,000	—	—	—	—	—
2023-02-13	$58.99	$59.51	$58.11	$59.50	298,100	—	—	—	—	—
2023-02-10	$59.63	$59.83	$58.12	$58.99	343,900	—	—	—	—	—
2023-02-09	$60.50	$61.08	$59.29	$59.87	331,800	—	—	—	—	—
2023-02-08	$59.43	$61.00	$59.33	$60.30	264,900	—	—	—	—	—
2023-02-07	$58.86	$60.40	$58.86	$60.03	317,700	—	—	—	—	—
2023-02-06	$59.96	$60.56	$59.24	$59.36	268,100	—	—	—	—	—
2023-02-03	$61.07	$62.21	$60.10	$60.41	182,700	—	—	—	—	—
2023-02-02	$59.10	$61.84	$59.10	$61.80	317,000	—	—	—	—	—
2023-02-01	$57.61	$59.38	$56.88	$58.74	256,500	—	—	—	—	—
2023-01-31	$56.64	$58.02	$56.40	$57.81	331,900	—	—	—	—	—
2023-01-30	$56.15	$57.16	$56.06	$56.29	119,400	—	—	—	—	—
2023-01-27	$56.10	$56.96	$55.91	$56.39	124,800	—	—	—	—	—
2023-01-26	$56.22	$56.59	$55.31	$56.58	158,900	—	—	—	—	—
2023-01-25	$56.11	$56.35	$55.23	$55.92	223,200	—	—	—	—	—
2023-01-24	$55.23	$56.88	$54.95	$56.61	142,200	—	—	—	—	—
2023-01-23	$54.71	$55.38	$54.00	$55.28	145,000	—	—	—	—	—
2023-01-20	$53.10	$54.50	$52.78	$54.49	242,400	—	—	—	—	—
2023-01-19	$53.46	$53.84	$52.40	$52.61	218,400	—	—	—	—	—
2023-01-18	$53.85	$54.74	$53.06	$53.63	204,400	—	—	—	—	—
2023-01-17	$53.19	$53.91	$52.81	$53.76	273,300	—	—	—	—	—
2023-01-13	$52.53	$53.88	$52.45	$53.60	198,600	—	—	—	—	—
2023-01-12	$51.74	$53.16	$51.51	$52.72	197,300	—	—	—	—	—
2023-01-11	$52.26	$52.79	$51.76	$51.76	102,400	—	—	—	—	—
2023-01-10	$52.12	$52.77	$51.64	$52.11	147,700	—	—	—	—	—
2023-01-09	$52.19	$52.71	$51.41	$52.00	292,800	—	—	—	—	—
2023-01-06	$50.51	$52.49	$49.33	$52.00	269,100	—	—	—	—	—
2023-01-05	$49.22	$50.41	$49.22	$50.01	307,000	—	—	—	—	—
2023-01-04	$48.76	$50.06	$48.76	$49.96	223,200	—	—	—	—	—
2023-01-03	$47.63	$48.71	$47.17	$48.51	315,100	—	—	—	—	—
2022-12-30	$48.00	$48.18	$46.86	$46.92	195,800	—	—	—	—	—
2022-12-29	$48.18	$48.73	$47.85	$48.39	205,500	—	—	—	$0.05	—
2022-12-28	$49.09	$49.17	$47.73	$47.85	155,700	—	—	—	—	—
2022-12-27	$49.37	$49.42	$48.54	$49.04	125,600	—	—	—	—	—
2022-12-23	$48.82	$49.51	$48.70	$49.09	195,100	—	—	—	—	—
2022-12-22	$48.23	$48.82	$47.51	$48.67	209,400	—	—	—	—	—
2022-12-21	$48.29	$49.26	$48.29	$48.84	249,700	—	—	—	—	—
2022-12-20	$47.15	$47.97	$47.15	$47.68	199,400	—	—	—	—	—
2022-12-19	$46.85	$47.39	$46.51	$47.15	237,600	—	—	—	—	—
2022-12-16	$46.53	$47.26	$46.27	$46.91	866,100	—	—	—	—	—
2022-12-15	$46.69	$47.65	$46.28	$46.94	464,100	—	—	—	—	—
2022-12-14	$47.55	$48.58	$47.33	$47.54	174,200	—	—	—	—	—
2022-12-13	$47.72	$48.49	$47.37	$47.79	249,100	—	—	—	—	—
2022-12-12	$46.76	$47.76	$46.41	$47.24	238,300	—	—	—	—	—
2022-12-09	$46.85	$47.68	$46.54	$46.57	127,800	—	—	—	—	—
2022-12-08	$46.93	$47.49	$46.70	$47.16	127,500	—	—	—	—	—
2022-12-07	$45.73	$47.00	$45.66	$46.83	234,800	—	—	—	—	—
2022-12-06	$46.65	$46.99	$45.27	$45.93	268,900	—	—	—	—	—
2022-12-05	$47.18	$47.44	$46.20	$46.74	143,000	—	—	—	—	—
2022-12-02	$47.02	$48.31	$46.90	$47.57	406,900	—	—	—	—	—
2022-12-01	$47.08	$48.16	$46.74	$47.35	420,700	—	—	—	—	—
2022-11-30	$45.66	$47.35	$44.87	$47.34	407,500	—	—	—	—	—
2022-11-29	$45.74	$46.34	$45.16	$45.50	201,500	—	—	—	—	—
2022-11-28	$46.41	$46.41	$45.30	$45.71	206,500	—	—	—	—	—
2022-11-25	$46.49	$46.97	$46.13	$46.59	92,500	—	—	—	—	—
2022-11-23	$46.63	$47.72	$46.16	$46.27	265,900	—	—	—	—	—
2022-11-22	$46.21	$47.31	$45.90	$46.56	416,800	—	—	—	—	—
2022-11-21	$45.67	$46.06	$45.21	$45.96	286,400	—	—	—	—	—
2022-11-18	$46.49	$47.64	$45.17	$45.70	652,100	—	—	—	—	—
2022-11-17	$44.15	$46.50	$44.11	$45.47	1,945,000	—	—	—	—	—
2022-11-16	$42.75	$45.97	$42.60	$45.07	2,132,500	—	—	—	—	—
2022-11-15	$40.63	$42.86	$40.58	$41.40	661,100	—	—	—	—	—
2022-11-14	$40.74	$42.05	$39.46	$40.10	576,500	—	—	—	—	—
2022-11-11	$41.85	$44.44	$41.53	$43.23	352,900	—	—	—	—	—
2022-11-10	$41.70	$42.48	$41.17	$41.60	307,600	—	—	—	—	—
2022-11-09	$39.93	$40.29	$38.72	$39.78	411,600	—	—	—	—	—
2022-11-08	$40.77	$41.31	$39.90	$40.37	285,300	—	—	—	—	—
2022-11-07	$39.62	$40.82	$38.99	$40.65	263,300	—	—	—	—	—
2022-11-04	$38.64	$39.52	$38.24	$39.39	345,700	—	—	—	—	—
2022-11-03	$37.00	$39.07	$36.10	$37.88	412,800	—	—	—	—	—
2022-11-02	$37.36	$37.76	$36.09	$36.09	201,100	—	—	—	—	—
2022-11-01	$37.37	$37.85	$37.14	$37.43	217,300	—	—	—	—	—
2022-10-31	$37.70	$38.19	$37.29	$37.30	260,300	—	—	—	—	—
2022-10-28	$37.26	$38.37	$36.97	$38.10	303,700	—	—	—	—	—
2022-10-27	$37.28	$37.81	$36.62	$36.91	307,100	—	—	—	—	—
2022-10-26	$36.99	$37.72	$36.36	$36.60	153,600	—	—	—	—	—
2022-10-25	$35.38	$37.54	$35.22	$36.78	170,200	—	—	—	—	—
2022-10-24	$35.95	$36.25	$35.11	$35.52	648,600	—	—	—	—	—
2022-10-21	$35.00	$36.16	$34.68	$35.83	202,600	—	—	—	—	—
2022-10-20	$35.56	$36.28	$34.56	$34.92	179,000	—	—	—	—	—
2022-10-19	$36.15	$36.15	$34.83	$35.40	285,300	—	—	—	—	—
2022-10-18	$34.89	$36.53	$34.57	$36.26	314,500	—	—	—	—	—
2022-10-17	$33.61	$35.19	$33.16	$34.48	265,300	—	—	—	—	—
2022-10-14	$33.63	$33.67	$32.40	$32.59	259,300	—	—	—	—	—
2022-10-13	$33.09	$33.91	$32.22	$33.37	402,800	—	—	—	—	—
2022-10-12	$33.73	$34.11	$33.13	$33.90	300,200	—	—	—	—	—
2022-10-11	$32.56	$33.69	$32.12	$33.50	364,500	—	—	—	—	—
2022-10-10	$34.61	$34.62	$32.63	$32.79	189,700	—	—	—	—	—
2022-10-07	$34.98	$35.00	$34.09	$34.30	249,200	—	—	—	—	—
2022-10-06	$36.23	$36.50	$35.01	$35.20	916,500	—	—	—	—	—
2022-10-05	$35.56	$36.33	$35.47	$36.19	554,200	—	—	—	—	—
2022-10-04	$34.54	$36.02	$34.36	$35.81	714,000	—	—	—	—	—
2022-10-03	$33.89	$34.72	$33.29	$34.21	290,400	—	—	—	—	—
2022-09-30	$33.53	$33.96	$33.05	$33.36	459,500	—	—	—	—	—
2022-09-29	$32.96	$33.58	$32.36	$33.37	523,500	—	—	—	$0.05	—
2022-09-28	$33.34	$34.39	$32.80	$33.50	673,500	—	—	—	—	—
2022-09-27	$34.39	$34.52	$32.84	$33.19	316,800	—	—	—	—	—
2022-09-26	$34.62	$35.08	$33.73	$33.80	273,400	—	—	—	—	—
2022-09-23	$34.90	$34.93	$33.41	$34.79	432,500	—	—	—	—	—
2022-09-22	$36.66	$36.66	$35.04	$35.09	166,700	—	—	—	—	—
2022-09-21	$38.24	$38.36	$36.85	$36.85	228,600	—	—	—	—	—
2022-09-20	$37.72	$38.45	$37.40	$37.95	237,300	—	—	—	—	—
2022-09-19	$37.18	$38.34	$37.18	$38.15	386,300	—	—	—	—	—
2022-09-16	$37.80	$38.01	$36.97	$37.50	795,300	—	—	—	—	—
2022-09-15	$39.00	$39.33	$38.00	$38.38	392,200	—	—	—	—	—
2022-09-14	$39.80	$39.80	$38.15	$39.25	477,200	—	—	—	—	—
2022-09-13	$40.69	$40.79	$39.68	$39.77	213,300	—	—	—	—	—
2022-09-12	$41.39	$41.42	$40.74	$41.35	233,200	—	—	—	—	—
2022-09-09	$40.46	$41.24	$40.19	$40.90	275,800	—	—	—	—	—
2022-09-08	$39.01	$40.29	$38.25	$40.19	218,300	—	—	—	—	—
2022-09-07	$38.45	$39.38	$38.28	$39.34	293,300	—	—	—	—	—
2022-09-06	$39.83	$40.00	$38.43	$38.71	497,700	—	—	—	—	—
2022-09-02	$40.69	$40.69	$39.74	$39.91	371,000	—	—	—	—	—
2022-09-01	$40.58	$40.58	$39.85	$40.20	304,400	—	—	—	—	—
2022-08-31	$41.41	$41.67	$40.79	$41.09	302,700	—	—	—	—	—
2022-08-30	$42.74	$42.74	$41.29	$41.51	188,300	—	—	—	—	—
2022-08-29	$42.84	$42.84	$41.95	$42.36	143,200	—	—	—	—	—
2022-08-26	$44.45	$44.98	$42.92	$43.16	259,500	—	—	—	—	—
2022-08-25	$44.17	$44.69	$43.77	$44.64	184,400	—	—	—	—	—
2022-08-24	$43.26	$44.48	$42.76	$43.83	140,100	—	—	—	—	—
2022-08-23	$43.70	$44.47	$43.09	$43.48	257,100	—	—	—	—	—
2022-08-22	$43.43	$43.82	$42.70	$43.72	351,100	—	—	—	—	—
2022-08-19	$45.05	$45.37	$43.82	$45.00	275,800	—	—	—	—	—
2022-08-18	$44.70	$44.96	$43.79	$44.79	279,900	—	—	—	—	—
2022-08-17	$44.87	$45.62	$43.81	$44.04	236,800	—	—	—	—	—
2022-08-16	$45.55	$46.06	$44.58	$45.35	441,700	—	—	—	—	—
2022-08-15	$45.00	$45.91	$44.77	$45.81	152,500	—	—	—	—	—
2022-08-12	$44.83	$45.30	$44.09	$45.26	124,800	—	—	—	—	—
2022-08-11	$44.64	$45.64	$44.27	$44.80	129,000	—	—	—	—	—
2022-08-10	$43.68	$44.89	$43.10	$44.25	135,100	—	—	—	—	—
2022-08-09	$43.62	$44.60	$41.47	$42.54	387,300	—	—	—	—	—
2022-08-08	$44.73	$45.01	$43.78	$44.16	258,600	—	—	—	—	—
2022-08-05	$44.21	$44.69	$43.90	$44.60	136,700	—	—	—	—	—
2022-08-04	$44.44	$44.51	$44.10	$44.31	174,600	—	—	—	—	—
2022-08-03	$42.61	$44.42	$42.42	$44.32	172,700	—	—	—	—	—
2022-08-02	$41.95	$43.03	$41.80	$42.60	249,700	—	—	—	—	—
2022-08-01	$40.99	$42.29	$40.34	$42.16	307,200	—	—	—	—	—
2022-07-29	$41.32	$42.34	$41.05	$41.22	530,500	—	—	—	—	—
2022-07-28	$41.30	$42.23	$40.77	$41.24	391,600	—	—	—	—	—
2022-07-27	$40.70	$41.56	$40.23	$41.18	534,200	—	—	—	—	—
2022-07-26	$41.34	$41.82	$40.47	$40.51	663,900	—	—	—	—	—
2022-07-25	$42.01	$42.01	$40.95	$41.57	471,600	—	—	—	—	—
2022-07-22	$43.02	$43.43	$41.65	$42.01	183,300	—	—	—	—	—
2022-07-21	$42.23	$43.45	$41.92	$42.91	174,100	—	—	—	—	—
2022-07-20	$43.23	$44.18	$42.01	$42.50	394,900	—	—	—	—	—
2022-07-19	$41.16	$43.53	$41.16	$43.36	194,400	—	—	—	—	—
2022-07-18	$40.12	$41.00	$39.83	$40.57	351,200	—	—	—	—	—
2022-07-15	$40.72	$40.81	$39.82	$40.00	334,100	—	—	—	—	—
2022-07-14	$39.78	$39.95	$39.12	$39.71	372,100	—	—	—	—	—
2022-07-13	$39.95	$40.62	$39.62	$40.46	197,000	—	—	—	—	—
2022-07-12	$41.00	$42.16	$40.24	$40.85	331,200	—	—	—	—	—
2022-07-11	$41.49	$41.67	$40.71	$40.91	235,700	—	—	—	—	—
2022-07-08	$42.13	$42.73	$41.36	$41.66	221,700	—	—	—	—	—
2022-07-07	$41.73	$42.99	$41.66	$42.49	275,800	—	—	—	—	—
2022-07-06	$41.39	$41.69	$40.41	$41.26	932,000	—	—	—	—	—
2022-07-05	$43.58	$43.79	$39.97	$41.38	442,100	—	—	—	—	—
2022-07-01	$43.59	$44.58	$42.58	$43.82	241,800	—	—	—	—	—
2022-06-30	$42.56	$44.44	$42.09	$43.75	440,600	—	—	—	$0.05	—
2022-06-29	$43.74	$44.98	$42.64	$43.08	289,900	—	—	—	—	—
2022-06-28	$46.67	$47.09	$43.66	$43.67	230,100	—	—	—	—	—
2022-06-27	$45.68	$46.93	$44.11	$46.37	384,600	—	—	—	—	—
2022-06-24	$43.85	$46.08	$43.69	$45.64	993,000	—	—	—	—	—
2022-06-23	$43.65	$44.42	$42.92	$43.34	539,900	—	—	—	—	—
2022-06-22	$43.17	$43.76	$42.78	$43.47	536,400	—	—	—	—	—
2022-06-21	$43.77	$44.42	$43.20	$43.67	478,400	—	—	—	—	—
2022-06-17	$44.54	$45.00	$43.22	$43.43	697,800	—	—	—	—	—
2022-06-16	$44.48	$45.22	$43.60	$44.29	683,200	—	—	—	—	—
2022-06-15	$45.22	$45.96	$44.46	$45.21	431,400	—	—	—	—	—
2022-06-14	$44.41	$45.54	$44.41	$45.01	658,500	—	—	—	—	—
2022-06-13	$44.68	$45.51	$44.06	$44.47	730,600	—	—	—	—	—
2022-06-10	$47.88	$47.95	$45.60	$45.64	277,500	—	—	—	—	—
2022-06-09	$49.50	$50.65	$48.01	$48.43	349,600	—	—	—	—	—
2022-06-08	$48.70	$50.69	$48.70	$49.40	416,600	—	—	—	—	—
2022-06-07	$49.36	$51.02	$48.32	$50.21	718,400	—	—	—	—	—
2022-06-06	$50.42	$51.74	$49.81	$51.24	547,500	—	—	—	—	—
2022-06-03	$51.45	$51.45	$47.76	$49.18	478,100	—	—	—	—	—
2022-06-02	$49.88	$52.48	$49.60	$51.42	753,000	—	—	—	—	—
2022-06-01	$50.46	$50.58	$48.78	$49.84	317,300	—	—	—	—	—
2022-05-31	$50.39	$50.39	$48.51	$50.00	526,700	—	—	—	—	—
2022-05-27	$49.86	$50.76	$49.35	$50.07	215,800	—	—	—	—	—
2022-05-26	$49.11	$49.61	$48.78	$49.45	374,300	—	—	—	—	—
2022-05-25	$48.99	$49.54	$48.71	$48.85	267,200	—	—	—	—	—
2022-05-24	$49.25	$49.60	$47.82	$48.92	437,700	—	—	—	—	—
2022-05-23	$48.12	$50.21	$47.85	$49.34	521,100	—	—	—	—	—
2022-05-20	$47.73	$48.38	$45.87	$47.50	371,200	—	—	—	—	—
2022-05-19	$47.79	$48.57	$46.27	$46.79	340,000	—	—	—	—	—
2022-05-18	$50.30	$50.30	$48.07	$48.13	164,600	—	—	—	—	—
2022-05-17	$50.68	$51.44	$50.29	$50.93	473,100	—	—	—	—	—
2022-05-16	$50.21	$51.60	$49.16	$49.87	275,700	—	—	—	—	—
2022-05-13	$47.30	$50.66	$46.03	$50.25	446,100	—	—	—	—	—
2022-05-12	$45.48	$47.66	$44.67	$47.34	306,100	—	—	—	—	—
2022-05-11	$47.93	$48.06	$44.59	$45.46	682,400	—	—	—	—	—
2022-05-10	$48.57	$49.71	$43.56	$48.00	804,300	—	—	—	—	—
2022-05-09	$47.28	$47.85	$45.58	$46.13	763,600	—	—	—	—	—
2022-05-06	$49.10	$50.28	$47.90	$48.25	307,700	—	—	—	—	—
2022-05-05	$50.93	$51.00	$48.69	$48.87	427,100	—	—	—	—	—
2022-05-04	$50.26	$51.68	$48.19	$50.95	435,400	—	—	—	—	—
2022-05-03	$48.66	$50.74	$48.60	$50.12	647,000	—	—	—	—	—
2022-05-02	$48.11	$49.39	$46.02	$48.21	354,900	—	—	—	—	—
2022-04-29	$47.68	$50.71	$46.85	$47.00	269,800	—	—	—	—	—
2022-04-28	$48.07	$49.21	$47.36	$48.97	277,800	—	—	—	—	—
2022-04-27	$48.64	$49.64	$45.94	$47.04	392,100	—	—	—	—	—
2022-04-26	$49.09	$50.45	$48.59	$48.77	367,100	—	—	—	—	—
2022-04-25	$51.05	$51.25	$48.54	$50.14	296,700	—	—	—	—	—
2022-04-22	$51.32	$53.10	$50.73	$51.50	378,600	—	—	—	—	—
2022-04-21	$53.83	$54.32	$50.59	$51.68	451,200	—	—	—	—	—
2022-04-20	$55.07	$55.07	$52.71	$53.72	258,200	—	—	—	—	—
2022-04-19	$54.01	$55.08	$52.50	$53.52	425,500	—	—	—	—	—
2022-04-18	$54.64	$55.14	$52.76	$54.15	419,500	—	—	—	—	—
2022-04-14	$55.73	$56.07	$51.45	$54.90	454,300	—	—	—	—	—
2022-04-13	$52.75	$58.08	$51.44	$55.46	1,051,700	—	—	—	—	—
2022-04-12	$49.50	$54.63	$49.24	$52.41	1,374,100	—	—	—	—	—
2022-04-11	$47.04	$49.38	$46.07	$48.73	917,700	—	—	—	—	—
2022-04-08	$46.00	$48.11	$45.50	$46.91	1,521,500	—	—	—	—	—
2022-04-07	$44.20	$48.40	$44.20	$45.76	1,540,200	—	—	—	—	—
2022-04-06	$44.73	$46.92	$42.96	$45.05	2,231,100	—	—	—	—	—
2022-04-05	$50.00	$54.00	$44.88	$44.88	2,234,700	—	—	—	—	—

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.