Knife River Corp KNF
+48.0%vs Day 1Spinoff of MDU Resources Group Inc (MDU) · Classic Spinoff · Spun Jun 1, 2023
Current Stats
Post-Spinoff Performance
| Timeline | |
| Spinoff date | June 1, 2023 |
| Days since spinoff | 1215 days · 1207 trading-day window |
| Structure | Classic Spinoff |
| §355(e) window closes statutory; a tax matters agreement may bar more, and for longer | June 1, 2025 |
| Parent | MDU Resources Group Inc (MDU) |
| Day-1 reaction | |
| Day 1 open | $37.10 |
| Day 1 return (open→close) | -0.6% |
| Day 1 price (close) | $36.89 |
| Day 1 range | $36.48 – $38.50 +5.5% spread |
| Day 1 low held? | Never breached day 1 was the bottom |
| Price levels | |
| Post-spin low (closing) | $36.89 on Jun 6, 2023 · 0 days post-spin |
| Current price (Sep 25, 2026) | $54.58 |
| Returns | |
| Return vs Day 1 (close) | +48.0% |
| — range by day 1 entry theoretical bounds | +41.8% to +49.6% |
| Return vs post-spin low | +48.0% |
| First-quarter return (≈90d) | +42.5% |
| 1-year return | +84.1% |
| 3-year return | +101.0% |
| Annualized return (CAGR) | +12.6% |
| Versus benchmarks | |
| S&P 500 over same window | +88.9% |
| Annualized excess vs S&P | -8.6% |
| Risk & recovery | |
| Max drawdown | -52.1% |
| Days to recover Day 1 | never fell below Day 1 |
| Shares & ownership | |
| Shares outstanding Jun 30, 2026 | 56,763,420 |
| Treasury shares repurchased and held · Mar 31, 2026 | 431,136 |
| Diluted average shares the EPS denominator | 56,878,000 |
| Free float | 56,462,574 99% of shares outstanding |
| Held by institutions | 103% insiders 0.4% |
| Share count trend Jun 2025 → Jun 2026 | +0.2% broadly flat |
| Volume & liquidity | |
| Traded per day 20-session median | $59M |
| Normal volume baseline | 417,450 shares · now 2.46x |
| Day 1 volume | 3.1x normal · first week 2.9x |
| Decay | half in 13 sessions · normal by 13 |
Computed from split-adjusted closing prices. Returns are total return — (end price + dividends received − start price) ÷ start price — with no reinvestment assumed.
Price History
Closing price, split-adjusted, with volume below. No dividends have been paid, so price return and total return are the same. Source: Yahoo Finance. Data through Sep 26, 2026.
Raw daily price & volume data
| Date | Open | High | Low | Close | Volume | Float | Turnover | Market cap | Dividend | Split |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-09-25 | $53.40 | $54.85 | $52.92 | $54.58 | 1,177,100 | 56,462,574 | 2.07% | $3.10B | — | — |
| 2026-09-24 | $53.23 | $54.20 | $52.37 | $53.37 | 1,752,900 | 56,462,574 | 3.09% | $3.03B | — | — |
| 2026-09-23 | $54.92 | $55.87 | $50.67 | $51.43 | 1,928,800 | 56,462,574 | 3.40% | $2.92B | — | — |
| 2026-09-22 | $57.01 | $57.19 | $54.44 | $55.82 | 763,600 | 56,462,574 | 1.35% | $3.17B | — | — |
| 2026-09-21 | $54.93 | $55.75 | $53.94 | $55.41 | 1,183,100 | 56,462,574 | 2.08% | $3.15B | — | — |
| 2026-09-18 | $53.98 | $54.89 | $53.59 | $54.44 | 1,379,000 | 56,462,574 | 2.43% | $3.09B | — | — |
| 2026-09-17 | $56.90 | $56.90 | $54.14 | $54.49 | 950,700 | 56,462,574 | 1.67% | $3.09B | — | — |
| 2026-09-16 | $56.74 | $57.50 | $55.27 | $55.62 | 1,125,100 | 56,462,574 | 1.98% | $3.16B | — | — |
| 2026-09-15 | $56.29 | $57.23 | $55.27 | $56.56 | 1,450,900 | 56,462,574 | 2.56% | $3.21B | — | — |
| 2026-09-14 | $56.69 | $57.61 | $56.25 | $56.47 | 710,900 | 56,462,574 | 1.25% | $3.21B | — | — |
| 2026-09-11 | $58.13 | $58.49 | $57.38 | $57.63 | 952,600 | 56,462,574 | 1.68% | $3.27B | — | — |
| 2026-09-10 | $56.99 | $58.63 | $56.99 | $57.18 | 813,400 | 56,462,574 | 1.43% | $3.25B | — | — |
| 2026-09-09 | $60.22 | $60.85 | $57.76 | $57.97 | 1,140,800 | 56,462,574 | 2.01% | $3.29B | — | — |
| 2026-09-08 | $61.64 | $62.59 | $60.88 | $61.43 | 681,300 | 56,462,574 | 1.20% | $3.49B | — | — |
| 2026-09-04 | $61.85 | $62.75 | $61.50 | $61.83 | 485,200 | 56,462,574 | 0.85% | $3.51B | — | — |
| 2026-09-03 | $62.06 | $62.66 | $60.07 | $62.13 | 1,099,000 | 56,462,574 | 1.94% | $3.53B | — | — |
| 2026-09-02 | $60.88 | $62.50 | $60.73 | $61.24 | 1,550,100 | 56,462,574 | 2.73% | $3.48B | — | — |
| 2026-09-01 | $61.76 | $62.50 | $60.94 | $61.80 | 847,900 | 56,462,574 | 1.49% | $3.51B | — | — |
| 2026-08-31 | $63.61 | $64.21 | $62.50 | $62.70 | 857,200 | 56,462,574 | 1.51% | $3.56B | — | — |
| 2026-08-28 | $66.91 | $68.00 | $64.23 | $64.24 | 509,300 | 56,462,574 | 0.90% | $3.65B | — | — |
| 2026-08-27 | $66.08 | $67.53 | $65.87 | $66.57 | 650,000 | 56,462,574 | 1.15% | $3.78B | — | — |
| 2026-08-26 | $66.18 | $66.97 | $65.46 | $66.80 | 1,161,500 | 56,462,574 | 2.05% | $3.79B | — | — |
| 2026-08-25 | $65.20 | $66.79 | $64.17 | $65.80 | 1,138,700 | 56,462,574 | 2.01% | $3.74B | — | — |
| 2026-08-24 | $66.26 | $67.78 | $63.54 | $63.66 | 738,200 | 56,462,574 | 1.30% | $3.61B | — | — |
| 2026-08-21 | $66.69 | $66.69 | $64.90 | $66.17 | 581,800 | 56,462,574 | 1.02% | $3.76B | — | — |
| 2026-08-20 | $64.74 | $66.76 | $64.21 | $65.96 | 1,164,500 | 56,462,574 | 2.05% | $3.74B | — | — |
| 2026-08-19 | $65.77 | $66.99 | $65.63 | $65.78 | 466,500 | 56,462,574 | 0.82% | $3.73B | — | — |
| 2026-08-18 | $66.23 | $67.25 | $63.79 | $65.45 | 770,000 | 56,462,574 | 1.36% | $3.72B | — | — |
| 2026-08-17 | $65.98 | $67.15 | $65.23 | $66.65 | 696,400 | 56,462,574 | 1.23% | $3.78B | — | — |
| 2026-08-14 | $65.93 | $67.21 | $65.33 | $66.40 | 457,700 | 56,462,574 | 0.81% | $3.77B | — | — |
| 2026-08-13 | $68.11 | $68.31 | $65.87 | $65.92 | 432,200 | — | 0.76% | $3.74B | — | — |
| 2026-08-12 | $68.41 | $68.81 | $67.13 | $67.42 | 547,300 | — | 0.96% | $3.83B | — | — |
| 2026-08-11 | $67.57 | $68.78 | $66.51 | $68.15 | 665,400 | — | 1.17% | $3.87B | — | — |
| 2026-08-10 | $65.78 | $68.19 | $65.00 | $67.52 | 968,200 | — | 1.71% | $3.83B | — | — |
| 2026-08-07 | $67.43 | $68.75 | $66.55 | $66.80 | 935,700 | — | 1.65% | $3.79B | — | — |
| 2026-08-06 | $67.66 | $68.75 | $66.23 | $67.51 | 809,400 | — | 1.43% | $3.83B | — | — |
| 2026-08-05 | $69.99 | $70.68 | $66.45 | $67.79 | 1,939,200 | — | 3.42% | $3.85B | — | — |
| 2026-08-04 | $71.15 | $72.04 | $65.78 | $69.51 | 3,314,100 | — | 5.84% | $3.95B | — | — |
| 2026-08-03 | $74.10 | $79.21 | $74.10 | $78.84 | 851,300 | — | 1.50% | $4.48B | — | — |
| 2026-07-31 | $72.56 | $74.84 | $72.01 | $73.17 | 509,800 | — | 0.90% | $4.15B | — | — |
| 2026-07-30 | $77.75 | $77.75 | $72.46 | $73.05 | 513,300 | — | 0.90% | $4.15B | — | — |
| 2026-07-29 | $78.17 | $79.42 | $75.42 | $76.22 | 546,400 | — | 0.96% | $4.33B | — | — |
| 2026-07-28 | $79.72 | $81.51 | $78.51 | $79.00 | 558,500 | — | 0.98% | $4.48B | — | — |
| 2026-07-27 | $79.85 | $80.30 | $77.54 | $78.54 | 338,700 | — | 0.60% | $4.46B | — | — |
| 2026-07-24 | $78.61 | $79.40 | $76.95 | $78.06 | 279,500 | — | 0.49% | $4.43B | — | — |
| 2026-07-23 | $77.81 | $79.01 | $76.67 | $77.65 | 312,400 | — | 0.55% | $4.41B | — | — |
| 2026-07-22 | $80.13 | $81.25 | $79.08 | $79.51 | 402,600 | — | 0.71% | $4.51B | — | — |
| 2026-07-21 | $79.39 | $80.06 | $77.72 | $79.41 | 346,400 | — | 0.61% | $4.51B | — | — |
| 2026-07-20 | $82.47 | $82.47 | $78.03 | $78.57 | 381,200 | — | 0.67% | $4.46B | — | — |
| 2026-07-17 | $81.80 | $84.43 | $81.62 | $81.71 | 373,700 | — | 0.66% | $4.64B | — | — |
| 2026-07-16 | $82.35 | $85.51 | $81.32 | $83.58 | 606,900 | — | 1.07% | $4.74B | — | — |
| 2026-07-15 | $80.07 | $82.59 | $79.75 | $82.29 | 530,100 | — | 0.93% | $4.67B | — | — |
| 2026-07-14 | $80.02 | $80.55 | $79.09 | $80.06 | 252,600 | — | 0.45% | $4.54B | — | — |
| 2026-07-13 | $79.90 | $81.07 | $78.25 | $78.41 | 255,700 | — | 0.45% | $4.45B | — | — |
| 2026-07-10 | $78.08 | $82.21 | $78.08 | $81.09 | 420,900 | — | 0.74% | $4.60B | — | — |
| 2026-07-09 | $79.49 | $80.48 | $77.62 | $78.31 | 439,200 | — | 0.77% | $4.45B | — | — |
| 2026-07-08 | $81.12 | $81.12 | $78.50 | $79.62 | 515,700 | — | 0.91% | $4.52B | — | — |
| 2026-07-07 | $84.26 | $84.69 | $80.00 | $81.54 | 348,300 | — | 0.61% | $4.63B | — | — |
| 2026-07-06 | $85.22 | $85.88 | $84.18 | $85.05 | 262,900 | — | 0.46% | $4.83B | — | — |
| 2026-07-02 | $83.55 | $85.00 | $82.74 | $84.88 | 372,500 | — | 0.66% | $4.82B | — | — |
| 2026-07-01 | $83.06 | $83.56 | $81.13 | $82.87 | 339,600 | — | 0.60% | $4.70B | — | — |
| 2026-06-30 | $86.36 | $86.87 | $82.56 | $83.65 | 686,500 | — | 1.21% | $4.75B | — | — |
| 2026-06-29 | $90.67 | $92.96 | $85.54 | $85.99 | 709,300 | — | 1.25% | $4.88B | — | — |
| 2026-06-26 | $92.59 | $93.25 | $90.61 | $92.96 | 1,581,700 | — | 2.79% | $5.28B | — | — |
| 2026-06-25 | $91.99 | $96.28 | $91.72 | $92.90 | 741,700 | — | 1.31% | $5.27B | — | — |
| 2026-06-24 | $87.36 | $93.12 | $85.26 | $90.80 | 896,700 | — | 1.58% | $5.15B | — | — |
| 2026-06-23 | $85.87 | $88.97 | $85.69 | $86.64 | 515,500 | — | 0.91% | $4.92B | — | — |
| 2026-06-22 | $85.99 | $88.38 | $85.27 | $87.49 | 448,200 | — | 0.79% | $4.97B | — | — |
| 2026-06-18 | $84.77 | $88.31 | $84.32 | $86.24 | 962,200 | — | 1.70% | $4.89B | — | — |
| 2026-06-17 | $82.04 | $87.20 | $81.86 | $83.46 | 947,800 | — | 1.67% | $4.74B | — | — |
| 2026-06-16 | $81.82 | $83.32 | $81.28 | $82.08 | 906,200 | — | 1.60% | $4.66B | — | — |
| 2026-06-15 | $79.20 | $82.12 | $79.07 | $80.82 | 751,800 | — | 1.32% | $4.59B | — | — |
| 2026-06-12 | $76.60 | $78.65 | $75.72 | $76.92 | 417,900 | — | 0.74% | $4.37B | — | — |
| 2026-06-11 | $73.60 | $76.33 | $73.31 | $75.92 | 567,300 | — | 1.00% | $4.31B | — | — |
| 2026-06-10 | $76.89 | $77.44 | $72.47 | $72.51 | 761,000 | — | 1.34% | $4.12B | — | — |
| 2026-06-09 | $73.43 | $76.82 | $73.10 | $76.29 | 699,200 | — | 1.23% | $4.33B | — | — |
| 2026-06-08 | $73.77 | $73.77 | $72.01 | $72.16 | 602,800 | — | 1.06% | $4.10B | — | — |
| 2026-06-05 | $76.42 | $76.97 | $74.01 | $74.16 | 311,800 | — | 0.55% | $4.21B | — | — |
| 2026-06-04 | $76.93 | $77.65 | $75.86 | $76.63 | 259,200 | — | 0.46% | $4.35B | — | — |
| 2026-06-03 | $77.78 | $78.67 | $75.14 | $76.12 | 424,500 | — | 0.75% | $4.32B | — | — |
| 2026-06-02 | $78.65 | $79.64 | $77.40 | $78.43 | 594,300 | — | 1.05% | $4.45B | — | — |
| 2026-06-01 | $75.82 | $78.63 | $75.06 | $78.54 | 480,800 | — | 0.85% | $4.46B | — | — |
| 2026-05-29 | $78.53 | $79.63 | $78.06 | $78.51 | 714,400 | — | 1.26% | $4.46B | — | — |
| 2026-05-28 | $77.39 | $79.21 | $76.70 | $78.75 | 360,300 | — | 0.63% | $4.47B | — | — |
| 2026-05-27 | $76.19 | $78.50 | $76.19 | $78.30 | 347,300 | — | 0.61% | $4.44B | — | — |
| 2026-05-26 | $72.60 | $75.03 | $72.20 | $74.81 | 525,400 | — | 0.93% | $4.25B | — | — |
| 2026-05-22 | $73.68 | $74.54 | $71.79 | $72.20 | 811,000 | — | 1.43% | $4.10B | — | — |
| 2026-05-21 | $72.06 | $74.17 | $71.24 | $73.65 | 558,900 | — | 0.98% | $4.18B | — | — |
| 2026-05-20 | $71.35 | $73.72 | $70.42 | $73.52 | 953,800 | — | 1.68% | $4.17B | — | — |
| 2026-05-19 | $72.76 | $73.01 | $69.37 | $70.83 | 791,800 | — | 1.40% | $4.02B | — | — |
| 2026-05-18 | $75.70 | $77.02 | $74.27 | $74.51 | 527,500 | — | 0.93% | $4.23B | — | — |
| 2026-05-15 | $78.70 | $78.70 | $75.24 | $75.90 | 384,400 | — | 0.68% | $4.31B | — | — |
| 2026-05-14 | $80.44 | $81.50 | $79.00 | $79.97 | 501,000 | — | 0.88% | $4.54B | — | — |
| 2026-05-13 | $81.43 | $82.47 | $78.32 | $79.64 | 669,200 | — | 1.18% | $4.52B | — | — |
| 2026-05-12 | $85.64 | $85.64 | $82.31 | $82.41 | 598,400 | — | 1.05% | $4.68B | — | — |
| 2026-05-11 | $90.05 | $90.34 | $85.58 | $85.68 | 510,500 | — | 0.90% | $4.86B | — | — |
| 2026-05-08 | $89.58 | $91.45 | $86.43 | $90.43 | 301,400 | — | 0.53% | $5.13B | — | — |
| 2026-05-07 | $92.82 | $92.82 | $88.36 | $88.73 | 424,600 | — | 0.75% | $5.04B | — | — |
| 2026-05-06 | $90.00 | $92.04 | $87.25 | $91.51 | 578,300 | — | 1.02% | $5.19B | — | — |
| 2026-05-05 | $86.94 | $88.19 | $83.14 | $87.12 | 633,100 | — | 1.12% | $4.94B | — | — |
| 2026-05-04 | $92.19 | $92.37 | $89.29 | $90.30 | 561,800 | — | 0.99% | $5.12B | — | — |
| 2026-05-01 | $92.96 | $94.19 | $90.61 | $92.98 | 501,500 | — | 0.88% | $5.28B | — | — |
| 2026-04-30 | $89.99 | $92.81 | $89.00 | $92.55 | 603,600 | — | 1.06% | $5.25B | — | — |
| 2026-04-29 | $88.92 | $91.15 | $86.71 | $89.71 | 600,800 | — | 1.06% | $5.09B | — | — |
| 2026-04-28 | $89.00 | $89.72 | $87.09 | $88.04 | 287,500 | — | 0.51% | $5.00B | — | — |
| 2026-04-27 | $88.49 | $90.54 | $88.45 | $88.90 | 394,800 | — | 0.70% | $5.05B | — | — |
| 2026-04-24 | $87.59 | $90.10 | $87.38 | $89.15 | 357,300 | — | 0.63% | $5.06B | — | — |
| 2026-04-23 | $91.41 | $91.41 | $86.50 | $88.35 | 348,400 | — | 0.61% | $5.01B | — | — |
| 2026-04-22 | $89.35 | $89.83 | $87.38 | $88.79 | 325,000 | — | 0.57% | $5.04B | — | — |
| 2026-04-21 | $89.73 | $90.54 | $88.07 | $88.14 | 570,000 | — | 1.00% | $5.00B | — | — |
| 2026-04-20 | $88.45 | $90.67 | $87.70 | $89.66 | 283,900 | — | 0.50% | $5.09B | — | — |
| 2026-04-17 | $86.14 | $90.50 | $85.69 | $89.12 | 561,700 | — | 0.99% | $5.06B | — | — |
| 2026-04-16 | $84.98 | $85.39 | $83.18 | $83.85 | 229,700 | — | 0.40% | $4.76B | — | — |
| 2026-04-15 | $87.76 | $88.36 | $84.46 | $84.82 | 322,200 | — | 0.57% | $4.81B | — | — |
| 2026-04-14 | $86.83 | $88.71 | $84.82 | $88.64 | 396,600 | — | 0.70% | $5.03B | — | — |
| 2026-04-13 | $82.85 | $86.69 | $82.26 | $86.61 | 393,100 | — | 0.69% | $4.92B | — | — |
| 2026-04-10 | $86.01 | $86.42 | $83.92 | $84.06 | 478,000 | — | 0.84% | $4.77B | — | — |
| 2026-04-09 | $82.00 | $86.12 | $81.03 | $85.46 | 447,600 | — | 0.79% | $4.85B | — | — |
| 2026-04-08 | $80.57 | $83.17 | $78.90 | $83.10 | 822,100 | — | 1.45% | $4.72B | — | — |
| 2026-04-07 | $74.14 | $75.61 | $73.00 | $75.12 | 542,900 | — | 0.96% | $4.26B | — | — |
| 2026-04-06 | $74.01 | $75.77 | $73.95 | $74.82 | 529,600 | — | 0.93% | $4.25B | — | — |
| 2026-04-02 | $79.80 | $81.59 | $73.87 | $73.91 | 1,115,200 | — | 1.96% | $4.19B | — | — |
| 2026-04-01 | $82.00 | $83.92 | $81.83 | $82.11 | 416,600 | — | 0.73% | $4.66B | — | — |
| 2026-03-31 | $80.42 | $82.75 | $78.06 | $81.65 | 421,300 | — | 0.74% | $4.63B | — | — |
| 2026-03-30 | $80.85 | $81.14 | $77.88 | $79.01 | 660,800 | — | 1.17% | $4.48B | — | — |
| 2026-03-27 | $84.12 | $85.03 | $79.56 | $80.20 | 978,400 | — | 1.73% | $4.54B | — | — |
| 2026-03-26 | $86.83 | $88.96 | $86.83 | $87.10 | 505,800 | — | 0.89% | $4.94B | — | — |
| 2026-03-25 | $87.18 | $88.09 | $85.78 | $87.90 | 475,900 | — | 0.84% | $4.98B | — | — |
| 2026-03-24 | $83.07 | $86.80 | $83.07 | $85.77 | 809,100 | — | 1.43% | $4.86B | — | — |
| 2026-03-23 | $84.03 | $86.19 | $82.21 | $84.70 | 1,316,600 | — | 2.32% | $4.80B | — | — |
| 2026-03-20 | $80.03 | $81.72 | $79.50 | $80.90 | 2,034,000 | — | 3.59% | $4.58B | — | — |
| 2026-03-19 | $80.29 | $81.77 | $78.28 | $79.97 | 1,129,000 | — | 1.99% | $4.53B | — | — |
| 2026-03-18 | $82.41 | $83.88 | $81.80 | $82.41 | 1,241,700 | — | 2.19% | $4.67B | — | — |
| 2026-03-17 | $80.96 | $83.51 | $80.62 | $83.10 | 863,100 | — | 1.52% | $4.71B | — | — |
| 2026-03-16 | $79.50 | $81.27 | $78.86 | $80.73 | 1,251,200 | — | 2.21% | $4.57B | — | — |
| 2026-03-13 | $79.33 | $80.52 | $77.03 | $78.47 | 812,100 | — | 1.43% | $4.45B | — | — |
| 2026-03-12 | $78.30 | $80.63 | $77.70 | $78.25 | 701,900 | — | 1.24% | $4.43B | — | — |
| 2026-03-11 | $81.02 | $81.02 | $77.74 | $80.03 | 662,300 | — | 1.17% | $4.53B | — | — |
| 2026-03-10 | $80.28 | $82.76 | $80.22 | $81.01 | 533,400 | — | 0.94% | $4.59B | — | — |
| 2026-03-09 | $78.82 | $81.82 | $76.52 | $81.50 | 464,900 | — | 0.82% | $4.62B | — | — |
| 2026-03-06 | $82.55 | $82.55 | $78.53 | $80.20 | 535,400 | — | 0.94% | $4.54B | — | — |
| 2026-03-05 | $86.16 | $86.94 | $83.09 | $84.04 | 528,300 | — | 0.93% | $4.76B | — | — |
| 2026-03-04 | $88.62 | $89.04 | $87.44 | $87.65 | 357,400 | — | 0.63% | $4.97B | — | — |
| 2026-03-03 | $86.12 | $88.59 | $84.03 | $88.42 | 574,600 | — | 1.01% | $5.01B | — | — |
| 2026-03-02 | $86.74 | $89.43 | $85.37 | $88.78 | 441,000 | — | 0.78% | $5.03B | — | — |
| 2026-02-27 | $87.84 | $89.48 | $86.56 | $88.98 | 404,900 | — | 0.71% | $5.04B | — | — |
| 2026-02-26 | $89.27 | $90.15 | $87.22 | $89.38 | 429,500 | — | 0.76% | $5.06B | — | — |
| 2026-02-25 | $89.96 | $89.96 | $86.57 | $88.58 | 482,800 | — | 0.85% | $5.02B | — | — |
| 2026-02-24 | $88.27 | $90.06 | $87.97 | $88.94 | 504,400 | — | 0.89% | $5.04B | — | — |
| 2026-02-23 | $89.55 | $90.12 | $87.12 | $87.47 | 590,400 | — | 1.04% | $4.96B | — | — |
| 2026-02-20 | $89.03 | $91.71 | $87.35 | $90.70 | 558,600 | — | 0.99% | $5.14B | — | — |
| 2026-02-19 | $89.34 | $90.73 | $87.72 | $88.26 | 580,500 | — | 1.02% | $5.00B | — | — |
| 2026-02-18 | $90.53 | $93.46 | $89.50 | $90.72 | 752,000 | — | 1.33% | $5.14B | — | — |
| 2026-02-17 | $88.82 | $95.29 | $88.72 | $93.97 | 1,315,700 | — | 2.32% | $5.32B | — | — |
| 2026-02-13 | $81.56 | $82.73 | $80.14 | $80.77 | 484,500 | — | 0.86% | $4.58B | — | — |
| 2026-02-12 | $82.22 | $83.85 | $79.63 | $81.47 | 545,700 | — | 0.96% | $4.62B | — | — |
| 2026-02-11 | $80.62 | $81.71 | $79.10 | $80.61 | 488,800 | — | 0.86% | $4.57B | — | — |
| 2026-02-10 | $79.38 | $80.60 | $78.85 | $79.73 | 297,100 | — | 0.52% | $4.52B | — | — |
| 2026-02-09 | $80.04 | $80.15 | $77.60 | $78.46 | 635,800 | — | 1.12% | $4.45B | — | — |
| 2026-02-06 | $77.58 | $80.48 | $77.52 | $80.00 | 1,251,000 | — | 2.21% | $4.53B | — | — |
| 2026-02-05 | $76.08 | $77.02 | $75.00 | $76.24 | 596,600 | — | 1.05% | $4.32B | — | — |
| 2026-02-04 | $73.67 | $77.20 | $73.09 | $76.76 | 888,800 | — | 1.57% | $4.35B | — | — |
| 2026-02-03 | $68.83 | $73.28 | $67.96 | $72.85 | 793,300 | — | 1.40% | $4.13B | — | — |
| 2026-02-02 | $67.51 | $69.36 | $66.88 | $69.16 | 651,200 | — | 1.15% | $3.92B | — | — |
| 2026-01-30 | $68.81 | $69.50 | $66.97 | $67.17 | 925,300 | — | 1.63% | $3.81B | — | — |
| 2026-01-29 | $68.84 | $69.82 | $67.47 | $69.66 | 845,600 | — | 1.49% | $3.95B | — | — |
| 2026-01-28 | $68.12 | $70.22 | $67.87 | $68.94 | 505,000 | — | 0.89% | $3.91B | — | — |
| 2026-01-27 | $72.78 | $73.57 | $68.25 | $68.59 | 773,900 | — | 1.37% | $3.89B | — | — |
| 2026-01-26 | $73.92 | $74.10 | $72.30 | $72.88 | 416,600 | — | 0.74% | $4.13B | — | — |
| 2026-01-23 | $74.93 | $75.54 | $72.53 | $73.46 | 646,100 | — | 1.14% | $4.16B | — | — |
| 2026-01-22 | $80.99 | $81.86 | $74.99 | $75.95 | 742,500 | — | 1.31% | $4.30B | — | — |
| 2026-01-21 | $77.71 | $80.94 | $76.99 | $80.32 | 422,500 | — | 0.75% | $4.55B | — | — |
| 2026-01-20 | $81.37 | $82.64 | $76.79 | $76.97 | 621,500 | — | 1.10% | $4.36B | — | — |
| 2026-01-16 | $81.47 | $84.01 | $81.14 | $83.33 | 573,600 | — | 1.01% | $4.72B | — | — |
| 2026-01-15 | $79.69 | $80.38 | $78.50 | $80.24 | 619,000 | — | 1.09% | $4.55B | — | — |
| 2026-01-14 | $78.80 | $79.59 | $78.38 | $79.01 | 587,200 | — | 1.04% | $4.48B | — | — |
| 2026-01-13 | $79.05 | $79.39 | $77.08 | $78.75 | 559,700 | — | 0.99% | $4.46B | — | — |
| 2026-01-12 | $79.23 | $80.76 | $78.51 | $79.40 | 225,100 | — | 0.40% | $4.50B | — | — |
| 2026-01-09 | $77.45 | $79.91 | $77.41 | $79.85 | 342,400 | — | 0.60% | $4.52B | — | — |
| 2026-01-08 | $74.00 | $77.98 | $74.00 | $77.46 | 360,100 | — | 0.64% | $4.39B | — | — |
| 2026-01-07 | $75.80 | $75.87 | $73.27 | $74.64 | 420,300 | — | 0.74% | $4.23B | — | — |
| 2026-01-06 | $73.37 | $75.85 | $72.95 | $75.60 | 425,900 | — | 0.75% | $4.28B | — | — |
| 2026-01-05 | $72.14 | $75.00 | $72.14 | $73.93 | 374,200 | — | 0.66% | $4.19B | — | — |
| 2026-01-02 | $70.85 | $73.21 | $70.81 | $72.74 | 328,800 | — | 0.58% | $4.12B | — | — |
| 2025-12-31 | $71.52 | $71.94 | $70.28 | $70.35 | 415,500 | — | 0.73% | $3.99B | — | — |
| 2025-12-30 | $72.60 | $72.60 | $71.60 | $71.67 | 279,100 | — | 0.49% | $4.06B | — | — |
| 2025-12-29 | $73.92 | $73.92 | $72.14 | $72.64 | 408,600 | — | 0.72% | $4.12B | — | — |
| 2025-12-26 | $73.10 | $73.73 | $72.60 | $73.68 | 233,800 | — | 0.41% | $4.18B | — | — |
| 2025-12-24 | $73.88 | $74.23 | $72.99 | $73.46 | 144,200 | — | 0.25% | $4.16B | — | — |
| 2025-12-23 | $73.73 | $74.05 | $72.82 | $73.76 | 376,800 | — | 0.66% | $4.18B | — | — |
| 2025-12-22 | $73.81 | $73.90 | $72.49 | $73.32 | 428,400 | — | 0.76% | $4.15B | — | — |
| 2025-12-19 | $73.34 | $73.77 | $72.25 | $73.46 | 1,127,500 | — | 1.99% | $4.16B | — | — |
| 2025-12-18 | $75.58 | $76.38 | $73.43 | $73.85 | 505,200 | — | 0.89% | $4.18B | — | — |
| 2025-12-17 | $75.59 | $76.33 | $73.56 | $74.25 | 478,500 | — | 0.84% | $4.21B | — | — |
| 2025-12-16 | $76.75 | $77.12 | $75.33 | $76.22 | 595,200 | — | 1.05% | $4.32B | — | — |
| 2025-12-15 | $78.09 | $78.09 | $75.51 | $76.27 | 476,900 | — | 0.84% | $4.32B | — | — |
| 2025-12-12 | $79.11 | $79.11 | $77.04 | $77.29 | 450,900 | — | 0.80% | $4.38B | — | — |
| 2025-12-11 | $76.20 | $78.63 | $75.83 | $78.50 | 440,700 | — | 0.78% | $4.45B | — | — |
| 2025-12-10 | $74.33 | $76.88 | $73.71 | $76.08 | 384,200 | — | 0.68% | $4.31B | — | — |
| 2025-12-09 | $74.02 | $75.21 | $73.68 | $74.21 | 500,800 | — | 0.88% | $4.21B | — | — |
| 2025-12-08 | $75.25 | $76.01 | $73.97 | $74.76 | 612,900 | — | 1.08% | $4.24B | — | — |
| 2025-12-05 | $74.00 | $75.34 | $73.70 | $74.64 | 362,100 | — | 0.64% | $4.23B | — | — |
| 2025-12-04 | $74.12 | $76.19 | $73.81 | $74.05 | 593,800 | — | 1.05% | $4.20B | — | — |
| 2025-12-03 | $74.66 | $76.71 | $74.17 | $76.48 | 383,000 | — | 0.68% | $4.33B | — | — |
| 2025-12-02 | $74.40 | $75.34 | $73.64 | $74.01 | 436,100 | — | 0.77% | $4.19B | — | — |
| 2025-12-01 | $73.96 | $74.98 | $73.55 | $73.81 | 455,700 | — | 0.80% | $4.18B | — | — |
| 2025-11-28 | $74.31 | $74.93 | $74.12 | $74.84 | 205,500 | — | 0.36% | $4.24B | — | — |
| 2025-11-26 | $74.00 | $75.11 | $73.95 | $74.03 | 425,400 | — | 0.75% | $4.19B | — | — |
| 2025-11-25 | $72.75 | $74.90 | $72.14 | $74.63 | 553,600 | — | 0.98% | $4.23B | — | — |
| 2025-11-24 | $70.27 | $72.28 | $69.61 | $72.09 | 565,300 | — | 1.00% | $4.08B | — | — |
| 2025-11-21 | $69.76 | $72.29 | $69.15 | $70.65 | 582,900 | — | 1.03% | $4.00B | — | — |
| 2025-11-20 | $70.68 | $71.14 | $69.03 | $69.11 | 407,000 | — | 0.72% | $3.92B | — | — |
| 2025-11-19 | $69.17 | $69.53 | $68.18 | $69.30 | 374,500 | — | 0.66% | $3.93B | — | — |
| 2025-11-18 | $67.45 | $68.48 | $66.90 | $68.20 | 500,000 | — | 0.88% | $3.86B | — | — |
| 2025-11-17 | $69.81 | $69.82 | $67.36 | $67.51 | 420,200 | — | 0.74% | $3.83B | — | — |
| 2025-11-14 | $69.05 | $70.10 | $68.43 | $69.62 | 607,700 | — | 1.07% | $3.94B | — | — |
| 2025-11-13 | $70.52 | $71.42 | $70.11 | $71.01 | 625,200 | — | 1.10% | $4.02B | — | — |
| 2025-11-12 | $71.48 | $72.59 | $70.15 | $70.98 | 456,200 | — | 0.81% | $4.02B | — | — |
| 2025-11-11 | $72.37 | $72.93 | $71.14 | $71.33 | 887,500 | — | 1.57% | $4.04B | — | — |
| 2025-11-10 | $71.49 | $73.53 | $69.93 | $71.86 | 932,200 | — | 1.65% | $4.07B | — | — |
| 2025-11-07 | $70.96 | $71.38 | $69.82 | $70.99 | 763,900 | — | 1.35% | $4.02B | — | — |
| 2025-11-06 | $71.55 | $72.89 | $70.02 | $71.08 | 1,266,700 | — | 2.24% | $4.03B | — | — |
| 2025-11-05 | $67.15 | $73.60 | $66.90 | $72.17 | 1,986,500 | — | 3.51% | $4.09B | — | — |
| 2025-11-04 | $66.51 | $68.80 | $64.26 | $66.22 | 1,104,900 | — | 1.95% | $3.75B | — | — |
| 2025-11-03 | $60.35 | $62.44 | $59.11 | $61.11 | 1,073,600 | — | 1.89% | $3.46B | — | — |
| 2025-10-31 | $59.49 | $60.81 | $58.72 | $60.46 | 857,100 | — | 1.51% | $3.43B | — | — |
| 2025-10-30 | $59.52 | $61.01 | $59.10 | $59.93 | 633,100 | — | 1.12% | $3.40B | — | — |
| 2025-10-29 | $60.99 | $62.97 | $60.34 | $60.65 | 903,800 | — | 1.60% | $3.44B | — | — |
| 2025-10-28 | $61.92 | $62.34 | $60.75 | $61.14 | 1,594,400 | — | 2.81% | $3.46B | — | — |
| 2025-10-27 | $63.00 | $63.59 | $61.85 | $62.37 | 726,900 | — | 1.28% | $3.53B | — | — |
| 2025-10-24 | $63.20 | $63.91 | $62.74 | $62.85 | 526,000 | — | 0.93% | $3.56B | — | — |
| 2025-10-23 | $63.00 | $63.97 | $62.69 | $63.05 | 761,500 | — | 1.34% | $3.57B | — | — |
| 2025-10-22 | $64.70 | $64.84 | $62.69 | $63.13 | 662,000 | — | 1.17% | $3.58B | — | — |
| 2025-10-21 | $64.31 | $64.83 | $63.18 | $64.57 | 793,800 | — | 1.40% | $3.66B | — | — |
| 2025-10-20 | $65.49 | $66.09 | $64.10 | $64.79 | 403,400 | — | 0.71% | $3.67B | — | — |
| 2025-10-17 | $65.00 | $65.53 | $64.25 | $64.92 | 467,500 | — | 0.83% | $3.68B | — | — |
| 2025-10-16 | $67.44 | $67.80 | $65.31 | $65.50 | 462,800 | — | 0.82% | $3.71B | — | — |
| 2025-10-15 | $70.46 | $71.69 | $67.59 | $67.59 | 583,600 | — | 1.03% | $3.83B | — | — |
| 2025-10-14 | $68.98 | $70.93 | $68.75 | $70.52 | 438,800 | — | 0.77% | $4.00B | — | — |
| 2025-10-13 | $67.66 | $70.29 | $67.66 | $69.51 | 1,170,800 | — | 2.07% | $3.94B | — | — |
| 2025-10-10 | $66.83 | $67.50 | $66.31 | $67.36 | 849,400 | — | 1.50% | $3.82B | — | — |
| 2025-10-09 | $68.20 | $68.46 | $66.16 | $66.46 | 1,094,000 | — | 1.93% | $3.77B | — | — |
| 2025-10-08 | $69.52 | $69.97 | $66.75 | $68.44 | 1,267,100 | — | 2.24% | $3.88B | — | — |
| 2025-10-07 | $71.59 | $71.59 | $68.93 | $69.43 | 868,200 | — | 1.53% | $3.93B | — | — |
| 2025-10-06 | $72.61 | $72.61 | $70.44 | $71.06 | 550,000 | — | 0.97% | $4.03B | — | — |
| 2025-10-03 | $72.54 | $73.16 | $71.75 | $72.69 | 473,200 | — | 0.84% | $4.12B | — | — |
| 2025-10-02 | $72.42 | $72.91 | $71.54 | $72.30 | 523,700 | — | 0.92% | $4.10B | — | — |
| 2025-10-01 | $76.25 | $76.64 | $72.38 | $72.63 | 814,300 | — | 1.44% | $4.12B | — | — |
| 2025-09-30 | $74.93 | $77.05 | $74.51 | $76.87 | 546,900 | — | 0.97% | $4.36B | — | — |
| 2025-09-29 | $73.93 | $74.48 | $73.17 | $73.98 | 387,100 | — | 0.68% | $4.19B | — | — |
| 2025-09-26 | $72.41 | $73.83 | $72.12 | $73.58 | 456,000 | — | 0.80% | $4.17B | — | — |
| 2025-09-25 | $71.49 | $72.40 | $70.80 | $72.04 | 762,000 | — | 1.34% | $4.08B | — | — |
| 2025-09-24 | $76.44 | $76.91 | $72.28 | $72.40 | 874,600 | — | 1.54% | $4.10B | — | — |
| 2025-09-23 | $76.18 | $77.16 | $75.37 | $75.93 | 664,100 | — | 1.17% | $4.30B | — | — |
| 2025-09-22 | $74.83 | $76.25 | $74.69 | $75.71 | 380,600 | — | 0.67% | $4.29B | — | — |
| 2025-09-19 | $76.56 | $76.64 | $74.64 | $75.61 | 1,393,900 | — | 2.46% | $4.28B | — | — |
| 2025-09-18 | $75.14 | $77.23 | $74.68 | $76.30 | 629,800 | — | 1.11% | $4.32B | — | — |
| 2025-09-17 | $75.44 | $77.41 | $74.21 | $75.07 | 775,100 | — | 1.37% | $4.25B | — | — |
| 2025-09-16 | $77.20 | $77.50 | $75.32 | $75.45 | 611,900 | — | 1.08% | $4.28B | — | — |
| 2025-09-15 | $78.14 | $78.29 | $76.09 | $77.24 | 562,800 | — | 0.99% | $4.38B | — | — |
| 2025-09-12 | $79.75 | $80.44 | $77.90 | $77.96 | 408,100 | — | 0.72% | $4.42B | — | — |
| 2025-09-11 | $79.20 | $81.72 | $79.12 | $80.68 | 555,600 | — | 0.98% | $4.57B | — | — |
| 2025-09-10 | $78.89 | $80.35 | $78.16 | $78.59 | 471,200 | — | 0.83% | $4.45B | — | — |
| 2025-09-09 | $79.40 | $79.55 | $77.46 | $78.88 | 576,300 | — | 1.02% | $4.47B | — | — |
| 2025-09-08 | $80.18 | $81.21 | $78.61 | $80.18 | 551,900 | — | 0.97% | $4.54B | — | — |
| 2025-09-05 | $79.50 | $81.25 | $79.10 | $80.37 | 794,600 | — | 1.40% | $4.55B | — | — |
| 2025-09-04 | $77.80 | $78.76 | $76.56 | $78.59 | 795,200 | — | 1.40% | $4.45B | — | — |
| 2025-09-03 | $79.70 | $79.98 | $76.10 | $76.62 | 727,400 | — | 1.28% | $4.34B | — | — |
| 2025-09-02 | $79.23 | $80.79 | $78.27 | $80.01 | 679,900 | — | 1.20% | $4.53B | — | — |
| 2025-08-29 | $80.96 | $82.33 | $80.42 | $81.00 | 795,600 | — | 1.40% | $4.59B | — | — |
| 2025-08-28 | $83.47 | $84.22 | $80.79 | $80.89 | 1,129,700 | — | 1.99% | $4.58B | — | — |
| 2025-08-27 | $89.31 | $90.09 | $82.59 | $82.76 | 1,287,500 | — | 2.27% | $4.69B | — | — |
| 2025-08-26 | $91.30 | $91.61 | $89.91 | $90.15 | 517,500 | — | 0.91% | $5.11B | — | — |
| 2025-08-25 | $91.26 | $91.98 | $90.74 | $90.95 | 316,600 | — | 0.56% | $5.15B | — | — |
| 2025-08-22 | $88.10 | $92.66 | $87.60 | $91.84 | 675,500 | — | 1.19% | $5.20B | — | — |
| 2025-08-21 | $86.05 | $88.18 | $85.77 | $87.68 | 301,500 | — | 0.53% | $4.97B | — | — |
| 2025-08-20 | $88.55 | $89.02 | $86.29 | $86.69 | 350,100 | — | 0.62% | $4.91B | — | — |
| 2025-08-19 | $87.81 | $89.98 | $87.28 | $89.33 | 401,900 | — | 0.71% | $5.06B | — | — |
| 2025-08-18 | $90.00 | $90.13 | $87.34 | $87.38 | 533,400 | — | 0.94% | $4.95B | — | — |
| 2025-08-15 | $91.43 | $91.43 | $88.89 | $89.99 | 640,600 | — | 1.13% | $5.10B | — | — |
| 2025-08-14 | $93.56 | $93.65 | $90.56 | $91.00 | 722,600 | — | 1.28% | $5.16B | — | — |
| 2025-08-13 | $93.39 | $94.73 | $91.84 | $94.57 | 770,500 | — | 1.36% | $5.36B | — | — |
| 2025-08-12 | $88.90 | $93.18 | $88.17 | $92.97 | 665,100 | — | 1.17% | $5.27B | — | — |
| 2025-08-11 | $88.19 | $89.03 | $87.34 | $88.35 | 641,900 | — | 1.13% | $5.01B | — | — |
| 2025-08-08 | $88.26 | $88.93 | $87.09 | $88.04 | 507,000 | — | 0.89% | $4.99B | — | — |
| 2025-08-07 | $88.70 | $89.51 | $86.98 | $87.91 | 917,100 | — | 1.62% | $4.98B | — | — |
| 2025-08-06 | $85.27 | $88.38 | $84.61 | $87.20 | 907,800 | — | 1.60% | $4.94B | — | — |
| 2025-08-05 | $80.00 | $88.12 | $78.55 | $86.00 | 2,053,400 | — | 3.62% | $4.87B | — | — |
| 2025-08-04 | $84.33 | $85.32 | $82.27 | $84.36 | 968,200 | — | 1.71% | $4.78B | — | — |
| 2025-08-01 | $80.66 | $83.52 | $80.09 | $83.37 | 919,000 | — | 1.62% | $4.72B | — | — |
| 2025-07-31 | $81.46 | $83.14 | $81.01 | $82.48 | 776,500 | — | 1.37% | $4.67B | — | — |
| 2025-07-30 | $82.42 | $83.12 | $81.67 | $82.80 | 1,158,100 | — | 2.04% | $4.69B | — | — |
| 2025-07-29 | $81.43 | $82.92 | $80.36 | $81.78 | 810,500 | — | 1.43% | $4.63B | — | — |
| 2025-07-28 | $82.30 | $82.44 | $80.90 | $82.00 | 480,700 | — | 0.85% | $4.65B | — | — |
| 2025-07-25 | $81.75 | $82.65 | $81.74 | $82.18 | 350,800 | — | 0.62% | $4.66B | — | — |
| 2025-07-24 | $80.53 | $82.79 | $80.53 | $81.51 | 447,700 | — | 0.79% | $4.62B | — | — |
| 2025-07-23 | $81.95 | $82.43 | $81.59 | $82.02 | 355,500 | — | 0.63% | $4.65B | — | — |
| 2025-07-22 | $81.74 | $81.98 | $79.83 | $81.15 | 807,400 | — | 1.42% | $4.60B | — | — |
| 2025-07-21 | $81.04 | $82.14 | $80.55 | $81.00 | 543,700 | — | 0.96% | $4.59B | — | — |
| 2025-07-18 | $79.87 | $81.24 | $79.39 | $80.57 | 657,500 | — | 1.16% | $4.57B | — | — |
| 2025-07-17 | $76.21 | $79.52 | $76.01 | $79.37 | 487,000 | — | 0.86% | $4.50B | — | — |
| 2025-07-16 | $77.06 | $77.06 | $74.50 | $76.60 | 871,400 | — | 1.54% | $4.34B | — | — |
| 2025-07-15 | $79.47 | $79.60 | $77.26 | $77.38 | 690,500 | — | 1.22% | $4.38B | — | — |
| 2025-07-14 | $78.73 | $78.97 | $77.75 | $78.82 | 454,200 | — | 0.80% | $4.47B | — | — |
| 2025-07-11 | $80.00 | $80.54 | $78.70 | $78.88 | 652,600 | — | 1.15% | $4.47B | — | — |
| 2025-07-10 | $80.67 | $81.71 | $80.01 | $80.77 | 498,200 | — | 0.88% | $4.58B | — | — |
| 2025-07-09 | $80.21 | $81.26 | $79.01 | $81.24 | 512,100 | — | 0.90% | $4.60B | — | — |
| 2025-07-08 | $78.86 | $79.95 | $77.16 | $79.48 | 921,300 | — | 1.63% | $4.50B | — | — |
| 2025-07-07 | $80.30 | $81.24 | $78.28 | $78.76 | 880,200 | — | 1.55% | $4.46B | — | — |
| 2025-07-03 | $81.79 | $82.05 | $80.25 | $80.60 | 386,800 | — | 0.68% | $4.57B | — | — |
| 2025-07-02 | $82.44 | $82.57 | $80.78 | $81.21 | 896,400 | — | 1.58% | $4.60B | — | — |
| 2025-07-01 | $80.82 | $85.04 | $79.21 | $82.25 | 727,700 | — | 1.28% | $4.66B | — | — |
| 2025-06-30 | $82.66 | $83.80 | $81.27 | $81.64 | 584,300 | — | 1.03% | $4.63B | — | — |
| 2025-06-27 | $82.15 | $85.51 | $81.80 | $82.77 | 1,069,900 | — | — | — | — | — |
| 2025-06-26 | $81.71 | $83.32 | $80.76 | $81.51 | 587,900 | — | — | — | — | — |
| 2025-06-25 | $84.78 | $84.78 | $81.09 | $81.12 | 1,256,300 | — | — | — | — | — |
| 2025-06-24 | $81.69 | $84.87 | $80.64 | $84.77 | 1,161,700 | — | — | — | — | — |
| 2025-06-23 | $77.28 | $81.36 | $77.02 | $81.06 | 904,500 | — | — | — | — | — |
| 2025-06-20 | $79.23 | $79.76 | $76.92 | $77.54 | 1,133,100 | — | — | — | — | — |
| 2025-06-18 | $80.01 | $81.35 | $78.74 | $79.08 | 1,022,800 | — | — | — | — | — |
| 2025-06-17 | $81.15 | $83.12 | $79.94 | $80.45 | 958,800 | — | — | — | — | — |
| 2025-06-16 | $83.31 | $84.99 | $82.46 | $82.54 | 1,022,100 | — | — | — | — | — |
| 2025-06-13 | $83.42 | $84.32 | $79.40 | $80.78 | 1,066,100 | — | — | — | — | — |
| 2025-06-12 | $83.99 | $86.13 | $83.61 | $85.20 | 698,200 | — | — | — | — | — |
| 2025-06-11 | $89.37 | $89.37 | $83.21 | $84.40 | 1,086,300 | — | — | — | — | — |
| 2025-06-10 | $92.82 | $92.82 | $88.66 | $89.18 | 767,800 | — | — | — | — | — |
| 2025-06-09 | $93.78 | $94.39 | $91.88 | $92.75 | 335,500 | — | — | — | — | — |
| 2025-06-06 | $94.15 | $94.46 | $91.79 | $92.28 | 295,400 | — | — | — | — | — |
| 2025-06-05 | $93.09 | $93.38 | $91.36 | $92.23 | 450,100 | — | — | — | — | — |
| 2025-06-04 | $94.84 | $96.12 | $92.85 | $92.88 | 311,900 | — | — | — | — | — |
| 2025-06-03 | $92.44 | $95.47 | $91.89 | $95.36 | 413,800 | — | — | — | — | — |
| 2025-06-02 | $93.46 | $94.79 | $91.27 | $91.71 | 279,200 | — | — | — | — | — |
| 2025-05-30 | $93.54 | $94.97 | $92.57 | $94.10 | 479,500 | — | — | — | — | — |
| 2025-05-29 | $95.29 | $95.95 | $93.70 | $94.12 | 261,100 | — | — | — | — | — |
| 2025-05-28 | $99.04 | $99.99 | $95.07 | $95.16 | 348,500 | — | — | — | — | — |
| 2025-05-27 | $98.40 | $99.34 | $96.95 | $99.26 | 340,500 | — | — | — | — | — |
| 2025-05-23 | $95.45 | $97.10 | $95.45 | $96.11 | 210,800 | — | — | — | — | — |
| 2025-05-22 | $96.36 | $97.48 | $95.45 | $96.68 | 228,200 | — | — | — | — | — |
| 2025-05-21 | $97.98 | $99.21 | $96.36 | $96.79 | 340,400 | — | — | — | — | — |
| 2025-05-20 | $98.31 | $99.75 | $98.16 | $99.54 | 497,300 | — | — | — | — | — |
| 2025-05-19 | $98.37 | $101.02 | $98.19 | $100.67 | 276,600 | — | — | — | — | — |
| 2025-05-16 | $100.38 | $101.10 | $99.34 | $100.81 | 344,100 | — | — | — | — | — |
| 2025-05-15 | $98.92 | $100.11 | $98.53 | $99.72 | 333,200 | — | — | — | — | — |
| 2025-05-14 | $102.72 | $102.87 | $99.25 | $99.27 | 461,800 | — | — | — | — | — |
| 2025-05-13 | $100.93 | $103.18 | $99.92 | $102.89 | 712,700 | — | — | — | — | — |
| 2025-05-12 | $100.00 | $101.19 | $97.58 | $99.56 | 546,800 | — | — | — | — | — |
| 2025-05-09 | $93.19 | $95.31 | $91.83 | $94.96 | 526,100 | — | — | — | — | — |
| 2025-05-08 | $93.19 | $95.53 | $91.92 | $93.37 | 465,300 | — | — | — | — | — |
| 2025-05-07 | $93.22 | $94.21 | $90.25 | $91.87 | 651,500 | — | — | — | — | — |
| 2025-05-06 | $93.06 | $97.85 | $89.50 | $91.81 | 1,014,000 | — | — | — | — | — |
| 2025-05-05 | $95.15 | $97.82 | $94.28 | $96.91 | 688,600 | — | — | — | — | — |
| 2025-05-02 | $95.93 | $98.68 | $95.56 | $96.33 | 457,600 | — | — | — | — | — |
| 2025-05-01 | $94.05 | $96.31 | $92.77 | $93.92 | 367,000 | — | — | — | — | — |
| 2025-04-30 | $90.66 | $93.91 | $88.65 | $93.38 | 452,600 | — | — | — | — | — |
| 2025-04-29 | $92.13 | $93.31 | $90.14 | $92.35 | 328,200 | — | — | — | — | — |
| 2025-04-28 | $92.15 | $93.30 | $90.94 | $92.20 | 238,100 | — | — | — | — | — |
| 2025-04-25 | $93.08 | $93.22 | $90.43 | $92.50 | 332,600 | — | — | — | — | — |
| 2025-04-24 | $89.51 | $93.69 | $88.56 | $93.58 | 470,900 | — | — | — | — | — |
| 2025-04-23 | $92.40 | $95.00 | $88.57 | $89.51 | 440,900 | — | — | — | — | — |
| 2025-04-22 | $86.25 | $88.99 | $85.29 | $88.35 | 462,000 | — | — | — | — | — |
| 2025-04-21 | $90.22 | $90.22 | $83.48 | $84.41 | 415,700 | — | — | — | — | — |
| 2025-04-17 | $92.99 | $93.46 | $91.60 | $91.61 | 330,000 | — | — | — | — | — |
| 2025-04-16 | $93.09 | $94.92 | $91.01 | $93.07 | 482,100 | — | — | — | — | — |
| 2025-04-15 | $94.00 | $95.96 | $94.00 | $94.43 | 320,200 | — | — | — | — | — |
| 2025-04-14 | $94.08 | $95.46 | $92.36 | $94.00 | 383,700 | — | — | — | — | — |
| 2025-04-11 | $88.74 | $94.55 | $88.46 | $93.03 | 836,500 | — | — | — | — | — |
| 2025-04-10 | $89.22 | $91.05 | $86.47 | $89.27 | 476,700 | — | — | — | — | — |
| 2025-04-09 | $81.46 | $92.76 | $79.26 | $91.81 | 1,022,900 | — | — | — | — | — |
| 2025-04-08 | $86.98 | $88.98 | $80.68 | $82.02 | 634,400 | — | — | — | — | — |
| 2025-04-07 | $80.00 | $89.98 | $77.63 | $84.69 | 779,200 | — | — | — | — | — |
| 2025-04-04 | $85.31 | $86.20 | $81.60 | $83.90 | 785,000 | — | — | — | — | — |
| 2025-04-03 | $89.30 | $92.58 | $88.15 | $90.64 | 609,000 | — | — | — | — | — |
| 2025-04-02 | $90.34 | $96.28 | $90.34 | $95.21 | 311,800 | — | — | — | — | — |
| 2025-04-01 | $89.68 | $92.55 | $88.04 | $92.36 | 446,400 | — | — | — | — | — |
| 2025-03-31 | $87.86 | $90.96 | $86.07 | $90.21 | 555,100 | — | — | — | — | — |
| 2025-03-28 | $92.39 | $92.67 | $88.64 | $89.66 | 410,400 | — | — | — | — | — |
| 2025-03-27 | $95.42 | $95.80 | $92.52 | $92.84 | 423,300 | — | — | — | — | — |
| 2025-03-26 | $96.71 | $97.46 | $95.41 | $95.95 | 438,900 | — | — | — | — | — |
| 2025-03-25 | $95.84 | $97.33 | $94.89 | $97.07 | 366,000 | — | — | — | — | — |
| 2025-03-24 | $93.29 | $97.19 | $92.30 | $96.65 | 460,400 | — | — | — | — | — |
| 2025-03-21 | $89.64 | $91.57 | $88.25 | $91.11 | 826,100 | — | — | — | — | — |
| 2025-03-20 | $94.10 | $94.84 | $90.69 | $90.84 | 567,000 | — | — | — | — | — |
| 2025-03-19 | $92.29 | $95.67 | $91.72 | $95.55 | 313,200 | — | — | — | — | — |
| 2025-03-18 | $92.80 | $92.90 | $90.58 | $91.91 | 367,400 | — | — | — | — | — |
| 2025-03-17 | $93.00 | $94.14 | $91.29 | $93.50 | 508,300 | — | — | — | — | — |
| 2025-03-14 | $90.00 | $93.46 | $88.08 | $93.29 | 577,600 | — | — | — | — | — |
| 2025-03-13 | $88.71 | $89.63 | $86.70 | $88.29 | 511,500 | — | — | — | — | — |
| 2025-03-12 | $88.71 | $90.44 | $87.36 | $89.23 | 607,000 | — | — | — | — | — |
| 2025-03-11 | $89.48 | $90.58 | $86.98 | $87.45 | 841,600 | — | — | — | — | — |
| 2025-03-10 | $86.30 | $90.16 | $86.05 | $89.36 | 851,200 | — | — | — | — | — |
| 2025-03-07 | $87.83 | $89.19 | $84.15 | $88.09 | 613,000 | — | — | — | — | — |
| 2025-03-06 | $89.30 | $90.82 | $88.21 | $88.41 | 353,800 | — | — | — | — | — |
| 2025-03-05 | $88.25 | $91.17 | $87.73 | $90.99 | 403,800 | — | — | — | — | — |
| 2025-03-04 | $89.02 | $89.76 | $85.54 | $87.68 | 378,400 | — | — | — | — | — |
| 2025-03-03 | $96.78 | $97.00 | $89.94 | $90.68 | 270,900 | — | — | — | — | — |
| 2025-02-28 | $92.83 | $95.95 | $92.50 | $95.68 | 552,900 | — | — | — | — | — |
| 2025-02-27 | $96.09 | $96.38 | $93.08 | $93.11 | 399,600 | — | — | — | — | — |
| 2025-02-26 | $93.81 | $96.35 | $93.53 | $96.00 | 283,000 | — | — | — | — | — |
| 2025-02-25 | $92.97 | $94.21 | $91.22 | $93.22 | 417,800 | — | — | — | — | — |
| 2025-02-24 | $93.22 | $93.75 | $91.23 | $92.73 | 435,200 | — | — | — | — | — |
| 2025-02-21 | $102.78 | $102.78 | $92.90 | $92.99 | 692,100 | — | — | — | — | — |
| 2025-02-20 | $102.52 | $103.01 | $100.43 | $101.35 | 514,000 | — | — | — | — | — |
| 2025-02-19 | $103.35 | $104.40 | $102.12 | $102.90 | 306,300 | — | — | — | — | — |
| 2025-02-18 | $102.92 | $105.23 | $100.69 | $105.00 | 433,400 | — | — | — | — | — |
| 2025-02-14 | $102.14 | $102.82 | $99.68 | $102.05 | 445,500 | — | — | — | — | — |
| 2025-02-13 | $104.05 | $105.99 | $97.25 | $101.42 | 681,800 | — | — | — | — | — |
| 2025-02-12 | $95.49 | $98.33 | $94.42 | $97.26 | 991,000 | — | — | — | — | — |
| 2025-02-11 | $100.54 | $101.65 | $98.28 | $98.98 | 484,800 | — | — | — | — | — |
| 2025-02-10 | $103.33 | $103.73 | $101.29 | $101.76 | 454,200 | — | — | — | — | — |
| 2025-02-07 | $104.93 | $105.41 | $102.04 | $102.57 | 363,200 | — | — | — | — | — |
| 2025-02-06 | $103.60 | $105.50 | $102.91 | $104.50 | 268,000 | — | — | — | — | — |
| 2025-02-05 | $103.83 | $104.64 | $102.21 | $103.01 | 232,400 | — | — | — | — | — |
| 2025-02-04 | $103.27 | $103.80 | $101.72 | $102.34 | 261,200 | — | — | — | — | — |
| 2025-02-03 | $101.48 | $103.07 | $100.50 | $102.39 | 288,700 | — | — | — | — | — |
| 2025-01-31 | $106.26 | $106.89 | $103.22 | $103.58 | 310,300 | — | — | — | — | — |
| 2025-01-30 | $104.27 | $106.40 | $103.82 | $106.00 | 313,500 | — | — | — | — | — |
| 2025-01-29 | $102.73 | $103.91 | $101.78 | $102.81 | 200,200 | — | — | — | — | — |
| 2025-01-28 | $100.16 | $102.59 | $99.54 | $102.28 | 273,600 | — | — | — | — | — |
| 2025-01-27 | $102.29 | $103.24 | $99.57 | $99.97 | 370,800 | — | — | — | — | — |
| 2025-01-24 | $103.81 | $104.87 | $102.38 | $104.44 | 284,200 | — | — | — | — | — |
| 2025-01-23 | $106.08 | $106.59 | $102.91 | $103.57 | 421,400 | — | — | — | — | — |
| 2025-01-22 | $107.91 | $108.83 | $106.98 | $106.99 | 371,100 | — | — | — | — | — |
| 2025-01-21 | $106.51 | $107.38 | $105.54 | $107.31 | 329,200 | — | — | — | — | — |
| 2025-01-17 | $105.59 | $106.58 | $103.83 | $104.88 | 316,500 | — | — | — | — | — |
| 2025-01-16 | $102.14 | $104.64 | $101.50 | $104.27 | 481,400 | — | — | — | — | — |
| 2025-01-15 | $103.93 | $105.95 | $100.91 | $101.24 | 575,100 | — | — | — | — | — |
| 2025-01-14 | $95.92 | $100.90 | $95.79 | $100.21 | 578,200 | — | — | — | — | — |
| 2025-01-13 | $92.90 | $95.43 | $92.90 | $95.38 | 395,500 | — | — | — | — | — |
| 2025-01-10 | $96.37 | $96.47 | $91.46 | $95.21 | 512,400 | — | — | — | — | — |
| 2025-01-08 | $96.00 | $98.28 | $95.25 | $98.24 | 531,400 | — | — | — | — | — |
| 2025-01-07 | $102.02 | $102.96 | $96.12 | $97.00 | 729,100 | — | — | — | — | — |
| 2025-01-06 | $101.40 | $102.51 | $100.49 | $102.32 | 487,400 | — | — | — | — | — |
| 2025-01-03 | $100.82 | $101.77 | $99.71 | $101.02 | 440,900 | — | — | — | — | — |
| 2025-01-02 | $103.00 | $104.32 | $100.02 | $100.42 | 505,300 | — | — | — | — | — |
| 2024-12-31 | $103.12 | $103.80 | $101.23 | $101.64 | 296,800 | — | — | — | — | — |
| 2024-12-30 | $101.86 | $102.81 | $100.05 | $102.35 | 254,600 | — | — | — | — | — |
| 2024-12-27 | $103.31 | $104.04 | $101.71 | $102.97 | 276,400 | — | — | — | — | — |
| 2024-12-26 | $102.58 | $104.83 | $102.34 | $104.14 | 279,300 | — | — | — | — | — |
| 2024-12-24 | $102.74 | $103.98 | $101.20 | $103.56 | 157,200 | — | — | — | — | — |
| 2024-12-23 | $104.76 | $105.73 | $102.07 | $102.63 | 530,000 | — | — | — | — | — |
| 2024-12-20 | $100.20 | $106.52 | $100.00 | $105.71 | 1,605,900 | — | — | — | — | — |
| 2024-12-19 | $102.62 | $103.20 | $99.99 | $100.03 | 460,100 | — | — | — | — | — |
| 2024-12-18 | $105.62 | $108.39 | $99.98 | $100.92 | 687,000 | — | — | — | — | — |
| 2024-12-17 | $105.29 | $106.50 | $103.83 | $104.85 | 728,200 | — | — | — | — | — |
| 2024-12-16 | $102.96 | $106.78 | $101.94 | $106.51 | 914,000 | — | — | — | — | — |
| 2024-12-13 | $105.17 | $105.17 | $100.85 | $102.31 | 431,300 | — | — | — | — | — |
| 2024-12-12 | $106.00 | $107.96 | $105.08 | $105.16 | 987,100 | — | — | — | — | — |
| 2024-12-11 | $104.37 | $107.23 | $103.28 | $105.73 | 793,400 | — | — | — | — | — |
| 2024-12-10 | $102.30 | $103.83 | $101.39 | $102.81 | 324,400 | — | — | — | — | — |
| 2024-12-09 | $106.13 | $107.72 | $100.93 | $102.34 | 716,300 | — | — | — | — | — |
| 2024-12-06 | $103.54 | $105.74 | $102.21 | $105.34 | 409,200 | — | — | — | — | — |
| 2024-12-05 | $103.46 | $104.27 | $102.39 | $103.01 | 208,000 | — | — | — | — | — |
| 2024-12-04 | $104.15 | $104.15 | $101.75 | $103.59 | 227,600 | — | — | — | — | — |
| 2024-12-03 | $103.44 | $103.60 | $101.87 | $103.52 | 276,100 | — | — | — | — | — |
| 2024-12-02 | $104.28 | $104.47 | $102.19 | $102.38 | 291,000 | — | — | — | — | — |
| 2024-11-29 | $104.16 | $104.54 | $103.10 | $103.50 | 131,100 | — | — | — | — | — |
| 2024-11-27 | $105.11 | $105.63 | $102.28 | $102.75 | 252,400 | — | — | — | — | — |
| 2024-11-26 | $102.91 | $104.66 | $101.95 | $104.58 | 330,000 | — | — | — | — | — |
| 2024-11-25 | $102.71 | $105.44 | $101.50 | $104.06 | 620,100 | — | — | — | — | — |
| 2024-11-22 | $100.53 | $102.78 | $100.17 | $102.65 | 458,900 | — | — | — | — | — |
| 2024-11-21 | $99.05 | $100.92 | $98.71 | $100.52 | 292,700 | — | — | — | — | — |
| 2024-11-20 | $97.73 | $98.68 | $96.90 | $98.30 | 331,600 | — | — | — | — | — |
| 2024-11-19 | $94.39 | $97.74 | $94.39 | $97.65 | 318,500 | — | — | — | — | — |
| 2024-11-18 | $94.35 | $96.48 | $93.37 | $95.47 | 335,500 | — | — | — | — | — |
| 2024-11-15 | $95.09 | $95.50 | $93.23 | $94.25 | 218,600 | — | — | — | — | — |
| 2024-11-14 | $95.34 | $96.30 | $93.68 | $94.67 | 349,900 | — | — | — | — | — |
| 2024-11-13 | $97.59 | $98.00 | $95.16 | $95.38 | 396,100 | — | — | — | — | — |
| 2024-11-12 | $98.80 | $99.72 | $96.49 | $96.51 | 433,600 | — | — | — | — | — |
| 2024-11-11 | $101.82 | $102.72 | $98.57 | $98.94 | 418,400 | — | — | — | — | — |
| 2024-11-08 | $101.88 | $103.33 | $100.74 | $101.10 | 321,200 | — | — | — | — | — |
| 2024-11-07 | $100.69 | $101.96 | $98.36 | $101.08 | 397,100 | — | — | — | — | — |
| 2024-11-06 | $98.95 | $103.14 | $97.01 | $100.53 | 837,000 | — | — | — | — | — |
| 2024-11-05 | $89.04 | $92.13 | $88.76 | $91.66 | 618,000 | — | — | — | — | — |
| 2024-11-04 | $91.14 | $92.95 | $84.70 | $89.23 | 1,079,700 | — | — | — | — | — |
| 2024-11-01 | $98.09 | $99.24 | $96.61 | $97.47 | 578,200 | — | — | — | — | — |
| 2024-10-31 | $98.87 | $99.00 | $96.88 | $97.32 | 388,500 | — | — | — | — | — |
| 2024-10-30 | $96.20 | $99.54 | $96.20 | $99.08 | 399,200 | — | — | — | — | — |
| 2024-10-29 | $93.99 | $96.44 | $93.65 | $96.41 | 243,500 | — | — | — | — | — |
| 2024-10-28 | $94.40 | $95.86 | $94.03 | $95.75 | 250,300 | — | — | — | — | — |
| 2024-10-25 | $93.50 | $94.69 | $92.55 | $93.45 | 249,600 | — | — | — | — | — |
| 2024-10-24 | $91.42 | $93.13 | $90.70 | $92.65 | 270,500 | — | — | — | — | — |
| 2024-10-23 | $92.19 | $92.91 | $89.99 | $91.50 | 212,400 | — | — | — | — | — |
| 2024-10-22 | $94.17 | $94.29 | $92.33 | $92.58 | 253,800 | — | — | — | — | — |
| 2024-10-21 | $94.12 | $95.85 | $93.45 | $94.94 | 292,500 | — | — | — | — | — |
| 2024-10-18 | $94.53 | $94.53 | $93.11 | $93.44 | 209,900 | — | — | — | — | — |
| 2024-10-17 | $93.35 | $95.06 | $93.01 | $94.29 | 282,200 | — | — | — | — | — |
| 2024-10-16 | $91.55 | $93.53 | $91.29 | $93.16 | 365,500 | — | — | — | — | — |
| 2024-10-15 | $90.63 | $93.37 | $90.62 | $91.02 | 291,800 | — | — | — | — | — |
| 2024-10-14 | $89.92 | $90.89 | $89.50 | $90.64 | 150,600 | — | — | — | — | — |
| 2024-10-11 | $87.02 | $89.76 | $87.02 | $89.68 | 237,200 | — | — | — | — | — |
| 2024-10-10 | $87.12 | $88.05 | $85.79 | $87.50 | 284,100 | — | — | — | — | — |
| 2024-10-09 | $88.37 | $90.62 | $88.37 | $88.94 | 317,900 | — | — | — | — | — |
| 2024-10-08 | $88.48 | $89.39 | $87.54 | $88.18 | 236,300 | — | — | — | — | — |
| 2024-10-07 | $88.12 | $88.73 | $87.67 | $87.88 | 272,100 | — | — | — | — | — |
| 2024-10-04 | $90.03 | $90.58 | $88.72 | $88.96 | 211,700 | — | — | — | — | — |
| 2024-10-03 | $87.95 | $88.59 | $87.42 | $88.39 | 216,300 | — | — | — | — | — |
| 2024-10-02 | $88.04 | $89.36 | $87.91 | $88.14 | 318,400 | — | — | — | — | — |
| 2024-10-01 | $89.09 | $89.28 | $87.14 | $88.49 | 314,600 | — | — | — | — | — |
| 2024-09-30 | $88.39 | $89.64 | $88.08 | $89.39 | 420,100 | — | — | — | — | — |
| 2024-09-27 | $89.44 | $90.08 | $88.35 | $89.07 | 566,000 | — | — | — | — | — |
| 2024-09-26 | $90.58 | $91.38 | $88.88 | $89.13 | 362,800 | — | — | — | — | — |
| 2024-09-25 | $89.39 | $89.85 | $88.55 | $88.99 | 369,400 | — | — | — | — | — |
| 2024-09-24 | $89.66 | $89.74 | $88.25 | $88.95 | 413,400 | — | — | — | — | — |
| 2024-09-23 | $90.82 | $91.38 | $87.54 | $89.00 | 470,600 | — | — | — | — | — |
| 2024-09-20 | $93.23 | $93.77 | $90.19 | $90.76 | 1,048,600 | — | — | — | — | — |
| 2024-09-19 | $92.20 | $92.28 | $90.30 | $91.51 | 554,700 | — | — | — | — | — |
| 2024-09-18 | $89.24 | $91.50 | $88.35 | $89.36 | 490,700 | — | — | — | — | — |
| 2024-09-17 | $88.25 | $89.50 | $86.61 | $89.24 | 867,700 | — | — | — | — | — |
| 2024-09-16 | $84.09 | $88.24 | $84.00 | $87.62 | 464,700 | — | — | — | — | — |
| 2024-09-13 | $82.86 | $84.52 | $82.67 | $83.99 | 337,800 | — | — | — | — | — |
| 2024-09-12 | $79.26 | $82.31 | $78.77 | $82.00 | 432,900 | — | — | — | — | — |
| 2024-09-11 | $76.45 | $79.00 | $74.93 | $78.84 | 362,800 | — | — | — | — | — |
| 2024-09-10 | $75.60 | $77.19 | $74.76 | $76.99 | 395,200 | — | — | — | — | — |
| 2024-09-09 | $74.52 | $75.58 | $74.52 | $75.04 | 266,400 | — | — | — | — | — |
| 2024-09-06 | $75.67 | $75.91 | $73.91 | $74.53 | 244,900 | — | — | — | — | — |
| 2024-09-05 | $75.00 | $76.64 | $74.01 | $75.28 | 342,700 | — | — | — | — | — |
| 2024-09-04 | $75.24 | $75.61 | $73.96 | $74.92 | 284,700 | — | — | — | — | — |
| 2024-09-03 | $77.92 | $78.21 | $75.40 | $75.68 | 351,200 | — | — | — | — | — |
| 2024-08-30 | $77.79 | $78.92 | $77.10 | $78.87 | 191,600 | — | — | — | — | — |
| 2024-08-29 | $76.83 | $78.59 | $75.92 | $77.62 | 188,900 | — | — | — | — | — |
| 2024-08-28 | $76.86 | $77.65 | $76.20 | $76.28 | 196,600 | — | — | — | — | — |
| 2024-08-27 | $78.39 | $78.66 | $76.29 | $77.04 | 270,200 | — | — | — | — | — |
| 2024-08-26 | $80.22 | $80.83 | $78.81 | $78.91 | 172,400 | — | — | — | — | — |
| 2024-08-23 | $77.07 | $80.14 | $76.66 | $79.48 | 274,500 | — | — | — | — | — |
| 2024-08-22 | $75.93 | $77.27 | $75.64 | $76.05 | 131,300 | — | — | — | — | — |
| 2024-08-21 | $75.36 | $76.07 | $74.62 | $75.56 | 128,500 | — | — | — | — | — |
| 2024-08-20 | $75.38 | $76.06 | $74.17 | $74.76 | 204,300 | — | — | — | — | — |
| 2024-08-19 | $75.58 | $75.58 | $74.06 | $75.38 | 213,100 | — | — | — | — | — |
| 2024-08-16 | $75.55 | $76.29 | $74.92 | $75.43 | 200,900 | — | — | — | — | — |
| 2024-08-15 | $75.16 | $76.15 | $73.76 | $75.65 | 244,300 | — | — | — | — | — |
| 2024-08-14 | $73.78 | $73.78 | $72.11 | $73.18 | 224,300 | — | — | — | — | — |
| 2024-08-13 | $73.66 | $74.00 | $72.37 | $73.29 | 287,600 | — | — | — | — | — |
| 2024-08-12 | $73.45 | $73.45 | $71.96 | $72.80 | 242,700 | — | — | — | — | — |
| 2024-08-09 | $73.90 | $74.62 | $71.92 | $73.29 | 290,900 | — | — | — | — | — |
| 2024-08-08 | $72.02 | $73.50 | $70.83 | $72.62 | 321,800 | — | — | — | — | — |
| 2024-08-07 | $73.64 | $74.61 | $69.77 | $70.27 | 289,800 | — | — | — | — | — |
| 2024-08-06 | $73.49 | $74.95 | $69.73 | $72.87 | 750,600 | — | — | — | — | — |
| 2024-08-05 | $68.36 | $72.04 | $67.22 | $70.76 | 659,900 | — | — | — | — | — |
| 2024-08-02 | $74.37 | $74.60 | $71.85 | $73.30 | 374,800 | — | — | — | — | — |
| 2024-08-01 | $79.47 | $80.22 | $75.67 | $76.84 | 418,600 | — | — | — | — | — |
| 2024-07-31 | $79.91 | $81.36 | $79.34 | $79.52 | 602,500 | — | — | — | — | — |
| 2024-07-30 | $82.00 | $83.00 | $78.81 | $78.98 | 717,300 | — | — | — | — | — |
| 2024-07-29 | $80.27 | $80.97 | $79.61 | $80.63 | 272,000 | — | — | — | — | — |
| 2024-07-26 | $79.00 | $81.03 | $78.72 | $80.00 | 395,400 | — | — | — | — | — |
| 2024-07-25 | $76.65 | $79.48 | $76.29 | $77.11 | 453,300 | — | — | — | — | — |
| 2024-07-24 | $78.98 | $79.82 | $76.20 | $76.31 | 429,900 | — | — | — | — | — |
| 2024-07-23 | $77.58 | $79.91 | $77.47 | $79.80 | 351,700 | — | — | — | — | — |
| 2024-07-22 | $76.79 | $78.64 | $76.53 | $77.86 | 303,400 | — | — | — | — | — |
| 2024-07-19 | $75.41 | $77.06 | $74.81 | $76.89 | 455,800 | — | — | — | — | — |
| 2024-07-18 | $75.51 | $77.90 | $74.29 | $75.24 | 452,700 | — | — | — | — | — |
| 2024-07-17 | $81.50 | $81.50 | $75.81 | $75.88 | 587,800 | — | — | — | — | — |
| 2024-07-16 | $79.08 | $81.97 | $79.08 | $81.90 | 501,600 | — | — | — | — | — |
| 2024-07-15 | $77.55 | $78.91 | $76.55 | $78.48 | 381,100 | — | — | — | — | — |
| 2024-07-12 | $76.99 | $78.94 | $76.19 | $76.55 | 372,100 | — | — | — | — | — |
| 2024-07-11 | $73.54 | $76.36 | $73.31 | $76.17 | 450,600 | — | — | — | — | — |
| 2024-07-10 | $71.88 | $72.77 | $70.63 | $72.76 | 249,600 | — | — | — | — | — |
| 2024-07-09 | $71.33 | $71.61 | $70.58 | $71.30 | 189,100 | — | — | — | — | — |
| 2024-07-08 | $71.91 | $72.62 | $71.21 | $71.21 | 454,700 | — | — | — | — | — |
| 2024-07-05 | $70.47 | $71.63 | $69.58 | $71.27 | 249,600 | — | — | — | — | — |
| 2024-07-03 | $69.77 | $70.99 | $69.13 | $70.73 | 158,300 | — | — | — | — | — |
| 2024-07-02 | $68.64 | $69.51 | $68.14 | $69.37 | 274,900 | — | — | — | — | — |
| 2024-07-01 | $70.57 | $70.94 | $68.48 | $68.61 | 307,300 | — | — | — | — | — |
| 2024-06-28 | $70.73 | $72.21 | $69.42 | $70.14 | 2,720,500 | — | — | — | — | — |
| 2024-06-27 | $71.14 | $71.35 | $69.61 | $70.06 | 369,200 | — | — | — | — | — |
| 2024-06-26 | $70.56 | $71.78 | $69.88 | $71.04 | 477,900 | — | — | — | — | — |
| 2024-06-25 | $70.13 | $72.51 | $69.86 | $71.37 | 590,200 | — | — | — | — | — |
| 2024-06-24 | $68.24 | $70.36 | $67.61 | $70.30 | 425,100 | — | — | — | — | — |
| 2024-06-21 | $68.29 | $68.56 | $66.51 | $68.07 | 756,300 | — | — | — | — | — |
| 2024-06-20 | $71.33 | $71.84 | $68.42 | $68.71 | 258,800 | — | — | — | — | — |
| 2024-06-18 | $71.17 | $71.88 | $70.25 | $71.45 | 341,800 | — | — | — | — | — |
| 2024-06-17 | $69.07 | $70.60 | $68.90 | $70.44 | 193,700 | — | — | — | — | — |
| 2024-06-14 | $68.57 | $69.63 | $67.17 | $68.97 | 332,100 | — | — | — | — | — |
| 2024-06-13 | $69.83 | $70.14 | $68.59 | $69.72 | 203,400 | — | — | — | — | — |
| 2024-06-12 | $70.31 | $71.44 | $69.57 | $70.18 | 306,500 | — | — | — | — | — |
| 2024-06-11 | $69.65 | $69.75 | $68.17 | $68.54 | 322,000 | — | — | — | — | — |
| 2024-06-10 | $68.23 | $70.75 | $68.23 | $70.44 | 475,700 | — | — | — | — | — |
| 2024-06-07 | $67.68 | $68.97 | $67.29 | $68.75 | 396,200 | — | — | — | — | — |
| 2024-06-06 | $67.59 | $68.38 | $67.07 | $67.81 | 241,500 | — | — | — | — | — |
| 2024-06-05 | $67.74 | $68.78 | $66.13 | $67.93 | 382,000 | — | — | — | — | — |
| 2024-06-04 | $68.43 | $68.86 | $66.76 | $67.06 | 482,600 | — | — | — | — | — |
| 2024-06-03 | $71.17 | $71.25 | $68.32 | $69.03 | 398,200 | — | — | — | — | — |
| 2024-05-31 | $70.63 | $70.81 | $68.07 | $70.71 | 515,700 | — | — | — | — | — |
| 2024-05-30 | $70.84 | $71.86 | $70.41 | $70.63 | 211,600 | — | — | — | — | — |
| 2024-05-29 | $71.21 | $71.26 | $70.24 | $70.41 | 265,400 | — | — | — | — | — |
| 2024-05-28 | $72.11 | $73.15 | $71.49 | $71.71 | 257,400 | — | — | — | — | — |
| 2024-05-24 | $70.43 | $72.50 | $70.32 | $72.22 | 430,500 | — | — | — | — | — |
| 2024-05-23 | $71.72 | $72.21 | $69.58 | $70.17 | 426,400 | — | — | — | — | — |
| 2024-05-22 | $73.43 | $73.65 | $70.72 | $71.19 | 352,400 | — | — | — | — | — |
| 2024-05-21 | $72.82 | $73.52 | $70.31 | $73.49 | 546,600 | — | — | — | — | — |
| 2024-05-20 | $73.85 | $74.93 | $72.21 | $73.31 | 511,600 | — | — | — | — | — |
| 2024-05-17 | $75.41 | $75.90 | $73.90 | $74.07 | 288,600 | — | — | — | — | — |
| 2024-05-16 | $78.46 | $78.61 | $74.83 | $74.85 | 602,600 | — | — | — | — | — |
| 2024-05-15 | $77.66 | $78.89 | $77.66 | $78.74 | 281,600 | — | — | — | — | — |
| 2024-05-14 | $77.60 | $77.95 | $76.67 | $77.19 | 278,400 | — | — | — | — | — |
| 2024-05-13 | $78.80 | $79.47 | $75.97 | $77.21 | 292,400 | — | — | — | — | — |
| 2024-05-10 | $77.88 | $79.18 | $77.34 | $78.53 | 218,800 | — | — | — | — | — |
| 2024-05-09 | $76.15 | $78.16 | $75.95 | $77.71 | 272,500 | — | — | — | — | — |
| 2024-05-08 | $77.52 | $78.18 | $75.97 | $76.16 | 344,300 | — | — | — | — | — |
| 2024-05-07 | $74.00 | $80.75 | $73.41 | $78.88 | 712,600 | — | — | — | — | — |
| 2024-05-06 | $80.09 | $82.00 | $79.51 | $80.77 | 333,900 | — | — | — | — | — |
| 2024-05-03 | $80.00 | $80.11 | $78.34 | $78.99 | 401,300 | — | — | — | — | — |
| 2024-05-02 | $78.52 | $79.56 | $77.03 | $78.98 | 282,700 | — | — | — | — | — |
| 2024-05-01 | $78.49 | $79.81 | $76.55 | $77.74 | 317,300 | — | — | — | — | — |
| 2024-04-30 | $78.77 | $80.20 | $77.81 | $78.19 | 283,700 | — | — | — | — | — |
| 2024-04-29 | $78.66 | $79.39 | $77.93 | $79.30 | 367,800 | — | — | — | — | — |
| 2024-04-26 | $77.89 | $78.61 | $77.53 | $78.25 | 142,300 | — | — | — | — | — |
| 2024-04-25 | $76.01 | $77.90 | $74.64 | $77.62 | 224,800 | — | — | — | — | — |
| 2024-04-24 | $78.05 | $79.35 | $76.62 | $77.06 | 233,700 | — | — | — | — | — |
| 2024-04-23 | $76.77 | $78.82 | $76.54 | $78.47 | 212,300 | — | — | — | — | — |
| 2024-04-22 | $75.71 | $77.21 | $75.15 | $76.58 | 298,100 | — | — | — | — | — |
| 2024-04-19 | $75.46 | $76.89 | $74.02 | $75.40 | 407,400 | — | — | — | — | — |
| 2024-04-18 | $78.28 | $78.69 | $75.47 | $75.81 | 392,100 | — | — | — | — | — |
| 2024-04-17 | $79.20 | $79.24 | $77.89 | $78.08 | 209,700 | — | — | — | — | — |
| 2024-04-16 | $79.53 | $79.53 | $77.85 | $78.75 | 209,600 | — | — | — | — | — |
| 2024-04-15 | $82.72 | $82.87 | $79.68 | $80.54 | 257,500 | — | — | — | — | — |
| 2024-04-12 | $81.64 | $83.78 | $81.01 | $81.45 | 504,300 | — | — | — | — | — |
| 2024-04-11 | $79.55 | $82.28 | $79.51 | $82.05 | 442,800 | — | — | — | — | — |
| 2024-04-10 | $77.61 | $79.57 | $76.80 | $79.51 | 409,100 | — | — | — | — | — |
| 2024-04-09 | $80.56 | $80.75 | $78.19 | $79.34 | 337,900 | — | — | — | — | — |
| 2024-04-08 | $81.34 | $81.34 | $79.76 | $80.85 | 248,000 | — | — | — | — | — |
| 2024-04-05 | $78.47 | $80.89 | $78.47 | $80.77 | 233,300 | — | — | — | — | — |
| 2024-04-04 | $79.42 | $79.95 | $78.07 | $78.42 | 235,800 | — | — | — | — | — |
| 2024-04-03 | $77.57 | $79.47 | $77.57 | $78.85 | 278,100 | — | — | — | — | — |
| 2024-04-02 | $78.05 | $78.53 | $77.38 | $78.18 | 342,800 | — | — | — | — | — |
| 2024-04-01 | $81.52 | $81.52 | $78.94 | $79.12 | 259,900 | — | — | — | — | — |
| 2024-03-28 | $80.32 | $81.38 | $79.88 | $81.08 | 307,200 | — | — | — | — | — |
| 2024-03-27 | $80.23 | $80.50 | $78.59 | $80.06 | 222,900 | — | — | — | — | — |
| 2024-03-26 | $79.59 | $80.31 | $78.92 | $79.66 | 333,500 | — | — | — | — | — |
| 2024-03-25 | $78.89 | $79.22 | $78.32 | $79.06 | 221,000 | — | — | — | — | — |
| 2024-03-22 | $79.04 | $79.24 | $78.24 | $78.97 | 263,900 | — | — | — | — | — |
| 2024-03-21 | $77.77 | $78.93 | $77.70 | $78.57 | 289,700 | — | — | — | — | — |
| 2024-03-20 | $76.03 | $78.24 | $76.03 | $77.62 | 404,800 | — | — | — | — | — |
| 2024-03-19 | $76.33 | $76.86 | $75.69 | $76.36 | 284,500 | — | — | — | — | — |
| 2024-03-18 | $75.55 | $76.61 | $75.15 | $76.20 | 422,900 | — | — | — | — | — |
| 2024-03-15 | $75.45 | $76.88 | $74.90 | $75.26 | 1,334,300 | — | — | — | — | — |
| 2024-03-14 | $76.14 | $77.31 | $75.46 | $76.07 | 401,900 | — | — | — | — | — |
| 2024-03-13 | $76.30 | $77.75 | $76.15 | $76.60 | 321,800 | — | — | — | — | — |
| 2024-03-12 | $75.88 | $76.71 | $75.19 | $76.40 | 321,100 | — | — | — | — | — |
| 2024-03-11 | $76.00 | $76.36 | $75.18 | $75.93 | 425,900 | — | — | — | — | — |
| 2024-03-08 | $76.77 | $77.05 | $75.47 | $76.12 | 350,800 | — | — | — | — | — |
| 2024-03-07 | $76.21 | $77.64 | $75.93 | $76.62 | 608,200 | — | — | — | — | — |
| 2024-03-06 | $75.22 | $76.29 | $74.75 | $75.28 | 384,100 | — | — | — | — | — |
| 2024-03-05 | $74.93 | $76.78 | $74.16 | $74.70 | 436,800 | — | — | — | — | — |
| 2024-03-04 | $74.82 | $76.13 | $74.54 | $75.38 | 349,800 | — | — | — | — | — |
| 2024-03-01 | $74.09 | $74.85 | $73.15 | $74.49 | 453,800 | — | — | — | — | — |
| 2024-02-29 | $73.46 | $74.29 | $73.15 | $74.09 | 508,800 | — | — | — | — | — |
| 2024-02-28 | $71.55 | $72.61 | $71.55 | $72.31 | 604,900 | — | — | — | — | — |
| 2024-02-27 | $72.70 | $72.94 | $71.21 | $72.09 | 459,700 | — | — | — | — | — |
| 2024-02-26 | $72.02 | $73.20 | $72.02 | $72.27 | 237,000 | — | — | — | — | — |
| 2024-02-23 | $72.20 | $72.71 | $71.89 | $72.33 | 314,900 | — | — | — | — | — |
| 2024-02-22 | $72.43 | $73.35 | $71.75 | $72.14 | 577,800 | — | — | — | — | — |
| 2024-02-21 | $69.23 | $71.96 | $68.84 | $71.93 | 876,800 | — | — | — | — | — |
| 2024-02-20 | $68.90 | $69.87 | $67.62 | $69.05 | 452,200 | — | — | — | — | — |
| 2024-02-16 | $69.40 | $70.41 | $68.83 | $69.59 | 567,500 | — | — | — | — | — |
| 2024-02-15 | $71.61 | $72.62 | $66.76 | $69.39 | 818,200 | — | — | — | — | — |
| 2024-02-14 | $67.03 | $69.24 | $66.86 | $68.93 | 474,700 | — | — | — | — | — |
| 2024-02-13 | $66.28 | $67.59 | $65.67 | $66.30 | 702,000 | — | — | — | — | — |
| 2024-02-12 | $68.71 | $68.93 | $67.92 | $68.15 | 404,100 | — | — | — | — | — |
| 2024-02-09 | $67.94 | $68.96 | $67.62 | $68.33 | 343,800 | — | — | — | — | — |
| 2024-02-08 | $66.83 | $68.54 | $66.76 | $68.14 | 303,800 | — | — | — | — | — |
| 2024-02-07 | $67.10 | $67.63 | $66.69 | $66.83 | 357,500 | — | — | — | — | — |
| 2024-02-06 | $65.89 | $67.21 | $65.65 | $66.77 | 339,000 | — | — | — | — | — |
| 2024-02-05 | $68.20 | $68.48 | $65.96 | $66.00 | 570,300 | — | — | — | — | — |
| 2024-02-02 | $66.95 | $69.29 | $66.95 | $69.00 | 512,100 | — | — | — | — | — |
| 2024-02-01 | $65.73 | $67.83 | $65.57 | $67.70 | 548,200 | — | — | — | — | — |
| 2024-01-31 | $67.33 | $67.34 | $65.35 | $65.49 | 344,300 | — | — | — | — | — |
| 2024-01-30 | $67.48 | $67.93 | $66.55 | $67.09 | 224,400 | — | — | — | — | — |
| 2024-01-29 | $65.96 | $68.15 | $65.43 | $67.91 | 595,100 | — | — | — | — | — |
| 2024-01-26 | $64.88 | $66.14 | $64.72 | $65.99 | 396,300 | — | — | — | — | — |
| 2024-01-25 | $64.16 | $64.66 | $63.72 | $64.64 | 306,600 | — | — | — | — | — |
| 2024-01-24 | $64.09 | $64.22 | $62.61 | $63.10 | 430,500 | — | — | — | — | — |
| 2024-01-23 | $65.11 | $65.68 | $62.81 | $63.21 | 233,300 | — | — | — | — | — |
| 2024-01-22 | $64.25 | $65.27 | $64.18 | $64.80 | 271,300 | — | — | — | — | — |
| 2024-01-19 | $64.01 | $64.06 | $62.81 | $63.97 | 282,900 | — | — | — | — | — |
| 2024-01-18 | $62.26 | $63.78 | $62.10 | $63.78 | 335,100 | — | — | — | — | — |
| 2024-01-17 | $61.99 | $62.96 | $61.82 | $62.07 | 233,800 | — | — | — | — | — |
| 2024-01-16 | $63.35 | $64.11 | $62.77 | $63.07 | 250,900 | — | — | — | — | — |
| 2024-01-12 | $65.00 | $65.00 | $63.92 | $63.95 | 269,300 | — | — | — | — | — |
| 2024-01-11 | $64.22 | $64.71 | $63.09 | $64.32 | 513,300 | — | — | — | — | — |
| 2024-01-10 | $63.45 | $64.51 | $63.45 | $64.38 | 280,200 | — | — | — | — | — |
| 2024-01-09 | $63.97 | $64.21 | $62.68 | $63.70 | 230,200 | — | — | — | — | — |
| 2024-01-08 | $64.04 | $64.78 | $63.43 | $64.78 | 267,700 | — | — | — | — | — |
| 2024-01-05 | $62.91 | $64.63 | $62.91 | $64.00 | 469,500 | — | — | — | — | — |
| 2024-01-04 | $61.65 | $62.99 | $61.60 | $62.45 | 358,400 | — | — | — | — | — |
| 2024-01-03 | $63.77 | $64.00 | $61.50 | $61.91 | 387,200 | — | — | — | — | — |
| 2024-01-02 | $65.64 | $66.32 | $63.66 | $64.19 | 338,100 | — | — | — | — | — |
| 2023-12-29 | $67.03 | $67.32 | $66.07 | $66.18 | 324,800 | — | — | — | — | — |
| 2023-12-28 | $67.06 | $67.43 | $66.73 | $67.03 | 232,900 | — | — | — | — | — |
| 2023-12-27 | $66.97 | $67.30 | $66.48 | $67.27 | 212,500 | — | — | — | — | — |
| 2023-12-26 | $65.80 | $66.93 | $65.29 | $66.75 | 188,400 | — | — | — | — | — |
| 2023-12-22 | $65.37 | $66.25 | $65.00 | $65.51 | 337,000 | — | — | — | — | — |
| 2023-12-21 | $65.07 | $65.40 | $64.41 | $64.93 | 341,200 | — | — | — | — | — |
| 2023-12-20 | $65.62 | $66.52 | $64.29 | $64.31 | 709,300 | — | — | — | — | — |
| 2023-12-19 | $65.27 | $65.96 | $65.01 | $65.51 | 437,200 | — | — | — | — | — |
| 2023-12-18 | $64.86 | $65.42 | $64.08 | $64.70 | 326,400 | — | — | — | — | — |
| 2023-12-15 | $64.71 | $65.71 | $63.90 | $64.32 | 1,263,800 | — | — | — | — | — |
| 2023-12-14 | $64.70 | $65.12 | $63.95 | $64.29 | 624,300 | — | — | — | — | — |
| 2023-12-13 | $62.83 | $63.90 | $62.42 | $63.71 | 443,400 | — | — | — | — | — |
| 2023-12-12 | $62.54 | $63.50 | $62.53 | $62.93 | 356,600 | — | — | — | — | — |
| 2023-12-11 | $62.61 | $62.96 | $62.23 | $62.54 | 427,200 | — | — | — | — | — |
| 2023-12-08 | $62.32 | $62.99 | $61.91 | $62.53 | 412,900 | — | — | — | — | — |
| 2023-12-07 | $61.52 | $62.56 | $61.21 | $62.09 | 562,100 | — | — | — | — | — |
| 2023-12-06 | $60.54 | $62.27 | $60.49 | $61.31 | 538,700 | — | — | — | — | — |
| 2023-12-05 | $60.70 | $61.52 | $60.04 | $60.05 | 643,200 | — | — | — | — | — |
| 2023-12-04 | $60.20 | $61.46 | $60.20 | $60.92 | 606,200 | — | — | — | — | — |
| 2023-12-01 | $59.57 | $60.89 | $59.31 | $60.46 | 566,100 | — | — | — | — | — |
| 2023-11-30 | $58.92 | $60.12 | $58.92 | $59.68 | 615,500 | — | — | — | — | — |
| 2023-11-29 | $59.25 | $60.06 | $58.93 | $59.35 | 466,800 | — | — | — | — | — |
| 2023-11-28 | $61.01 | $61.89 | $58.92 | $59.15 | 740,200 | — | — | — | — | — |
| 2023-11-27 | $58.81 | $60.94 | $58.31 | $60.83 | 1,149,300 | — | — | — | — | — |
| 2023-11-24 | $58.42 | $59.09 | $58.20 | $58.75 | 209,900 | — | — | — | — | — |
| 2023-11-22 | $57.66 | $58.90 | $57.49 | $58.64 | 553,200 | — | — | — | — | — |
| 2023-11-21 | $57.34 | $57.75 | $56.94 | $57.24 | 557,100 | — | — | — | — | — |
| 2023-11-20 | $57.61 | $57.89 | $56.86 | $57.20 | 512,700 | — | — | — | — | — |
| 2023-11-17 | $56.96 | $57.83 | $56.50 | $57.65 | 729,900 | — | — | — | — | — |
| 2023-11-16 | $57.94 | $57.99 | $56.36 | $56.69 | 1,039,400 | — | — | — | — | — |
| 2023-11-15 | $57.38 | $57.86 | $56.65 | $57.57 | 874,700 | — | — | — | — | — |
| 2023-11-14 | $57.31 | $57.94 | $56.56 | $57.28 | 896,600 | — | — | — | — | — |
| 2023-11-13 | $56.00 | $56.28 | $55.06 | $56.19 | 681,900 | — | — | — | — | — |
| 2023-11-10 | $56.73 | $57.12 | $55.23 | $56.03 | 720,400 | — | — | — | — | — |
| 2023-11-09 | $56.07 | $56.80 | $55.05 | $56.04 | 2,543,400 | — | — | — | — | — |
| 2023-11-08 | $55.73 | $56.48 | $54.67 | $55.96 | 3,851,700 | — | — | — | — | — |
| 2023-11-07 | $57.01 | $57.53 | $54.05 | $55.34 | 1,142,900 | — | — | — | — | — |
| 2023-11-06 | $57.50 | $60.99 | $56.47 | $58.96 | 1,412,800 | — | — | — | — | — |
| 2023-11-03 | $54.74 | $55.57 | $53.79 | $54.71 | 634,400 | — | — | — | — | — |
| 2023-11-02 | $53.75 | $54.40 | $53.34 | $53.86 | 592,700 | — | — | — | — | — |
| 2023-11-01 | $50.13 | $53.12 | $49.60 | $53.08 | 590,300 | — | — | — | — | — |
| 2023-10-31 | $48.82 | $50.81 | $48.67 | $50.32 | 354,500 | — | — | — | — | — |
| 2023-10-30 | $48.50 | $49.25 | $47.89 | $49.05 | 253,100 | — | — | — | — | — |
| 2023-10-27 | $47.93 | $48.32 | $46.51 | $48.01 | 538,400 | — | — | — | — | — |
| 2023-10-26 | $49.04 | $49.12 | $47.47 | $47.83 | 317,200 | — | — | — | — | — |
| 2023-10-25 | $49.20 | $50.14 | $48.68 | $49.04 | 290,900 | — | — | — | — | — |
| 2023-10-24 | $49.22 | $50.57 | $49.22 | $49.77 | 245,800 | — | — | — | — | — |
| 2023-10-23 | $49.81 | $50.71 | $48.89 | $49.11 | 333,500 | — | — | — | — | — |
| 2023-10-20 | $50.40 | $50.40 | $49.46 | $49.86 | 320,000 | — | — | — | — | — |
| 2023-10-19 | $50.96 | $52.10 | $50.13 | $50.39 | 379,600 | — | — | — | — | — |
| 2023-10-18 | $52.55 | $52.99 | $50.86 | $51.27 | 258,800 | — | — | — | — | — |
| 2023-10-17 | $53.90 | $54.60 | $53.12 | $53.37 | 536,300 | — | — | — | — | — |
| 2023-10-16 | $53.24 | $54.10 | $52.86 | $53.85 | 430,000 | — | — | — | — | — |
| 2023-10-13 | $52.70 | $53.29 | $52.04 | $52.46 | 341,300 | — | — | — | — | — |
| 2023-10-12 | $52.73 | $52.98 | $51.86 | $52.68 | 572,300 | — | — | — | — | — |
| 2023-10-11 | $51.48 | $54.02 | $51.48 | $52.89 | 681,200 | — | — | — | — | — |
| 2023-10-10 | $51.50 | $52.29 | $51.03 | $51.70 | 404,100 | — | — | — | — | — |
| 2023-10-09 | $49.78 | $51.36 | $49.62 | $51.01 | 269,900 | — | — | — | — | — |
| 2023-10-06 | $49.01 | $51.43 | $48.78 | $50.30 | 479,900 | — | — | — | — | — |
| 2023-10-05 | $48.71 | $49.73 | $48.67 | $49.01 | 328,000 | — | — | — | — | — |
| 2023-10-04 | $47.69 | $49.22 | $47.52 | $48.90 | 303,000 | — | — | — | — | — |
| 2023-10-03 | $47.70 | $48.61 | $47.40 | $47.74 | 529,400 | — | — | — | — | — |
| 2023-10-02 | $48.60 | $49.28 | $47.59 | $48.06 | 510,800 | — | — | — | — | — |
| 2023-09-29 | $49.88 | $50.03 | $48.59 | $48.83 | 397,600 | — | — | — | — | — |
| 2023-09-28 | $48.51 | $49.96 | $48.51 | $49.65 | 261,000 | — | — | — | — | — |
| 2023-09-27 | $48.22 | $48.44 | $47.20 | $48.39 | 329,200 | — | — | — | — | — |
| 2023-09-26 | $48.57 | $48.91 | $47.64 | $47.87 | 368,100 | — | — | — | — | — |
| 2023-09-25 | $47.92 | $48.82 | $47.53 | $48.70 | 389,300 | — | — | — | — | — |
| 2023-09-22 | $47.55 | $48.76 | $47.53 | $48.10 | 376,300 | — | — | — | — | — |
| 2023-09-21 | $50.12 | $50.44 | $47.67 | $47.68 | 692,800 | — | — | — | — | — |
| 2023-09-20 | $49.46 | $50.73 | $48.85 | $50.30 | 467,900 | — | — | — | — | — |
| 2023-09-19 | $49.46 | $49.88 | $48.35 | $49.24 | 443,900 | — | — | — | — | — |
| 2023-09-18 | $50.29 | $50.46 | $49.17 | $49.36 | 379,700 | — | — | — | — | — |
| 2023-09-15 | $51.65 | $52.34 | $49.49 | $50.16 | 1,362,000 | — | — | — | — | — |
| 2023-09-14 | $52.23 | $53.26 | $50.99 | $51.61 | 528,500 | — | — | — | — | — |
| 2023-09-13 | $51.92 | $52.41 | $51.28 | $51.71 | 585,900 | — | — | — | — | — |
| 2023-09-12 | $52.70 | $53.26 | $51.93 | $51.99 | 764,900 | — | — | — | — | — |
| 2023-09-11 | $50.70 | $52.71 | $50.62 | $52.70 | 1,118,400 | — | — | — | — | — |
| 2023-09-08 | $49.13 | $51.24 | $48.35 | $50.61 | 727,000 | — | — | — | — | — |
| 2023-09-07 | $48.30 | $49.89 | $47.76 | $49.60 | 397,000 | — | — | — | — | — |
| 2023-09-06 | $49.54 | $49.78 | $47.62 | $48.58 | 347,800 | — | — | — | — | — |
| 2023-09-05 | $52.19 | $52.39 | $48.96 | $49.40 | 489,300 | — | — | — | — | — |
| 2023-09-01 | $52.07 | $53.10 | $51.95 | $52.58 | 437,300 | — | — | — | — | — |
| 2023-08-31 | $50.72 | $51.54 | $50.44 | $51.46 | 419,900 | — | — | — | — | — |
| 2023-08-30 | $50.36 | $51.17 | $50.36 | $50.67 | 198,300 | — | — | — | — | — |
| 2023-08-29 | $49.38 | $50.51 | $48.74 | $50.51 | 315,600 | — | — | — | — | — |
| 2023-08-28 | $48.22 | $50.02 | $48.19 | $49.81 | 414,100 | — | — | — | — | — |
| 2023-08-25 | $47.81 | $48.39 | $46.82 | $48.14 | 480,500 | — | — | — | — | — |
| 2023-08-24 | $47.55 | $48.34 | $47.15 | $47.75 | 389,200 | — | — | — | — | — |
| 2023-08-23 | $48.59 | $48.79 | $47.76 | $47.83 | 320,400 | — | — | — | — | — |
| 2023-08-22 | $49.71 | $50.50 | $48.16 | $48.36 | 308,600 | — | — | — | — | — |
| 2023-08-21 | $48.71 | $49.78 | $47.78 | $49.70 | 499,500 | — | — | — | — | — |
| 2023-08-18 | $48.40 | $49.28 | $47.49 | $48.57 | 415,000 | — | — | — | — | — |
| 2023-08-17 | $49.24 | $50.00 | $48.66 | $48.73 | 422,300 | — | — | — | — | — |
| 2023-08-16 | $51.27 | $52.00 | $49.57 | $49.61 | 449,500 | — | — | — | — | — |
| 2023-08-15 | $51.07 | $52.70 | $50.70 | $52.07 | 566,300 | — | — | — | — | — |
| 2023-08-14 | $50.42 | $51.34 | $50.31 | $50.55 | 369,900 | — | — | — | — | — |
| 2023-08-11 | $50.65 | $50.94 | $49.86 | $50.62 | 305,900 | — | — | — | — | — |
| 2023-08-10 | $49.85 | $50.93 | $49.08 | $50.33 | 347,000 | — | — | — | — | — |
| 2023-08-09 | $51.41 | $52.23 | $49.51 | $49.94 | 468,100 | — | — | — | — | — |
| 2023-08-08 | $48.00 | $52.40 | $47.47 | $51.50 | 1,276,400 | — | — | — | — | — |
| 2023-08-07 | $46.41 | $47.72 | $46.02 | $47.55 | 614,600 | — | — | — | — | — |
| 2023-08-04 | $45.25 | $47.26 | $45.25 | $46.29 | 431,400 | — | — | — | — | — |
| 2023-08-03 | $43.83 | $45.34 | $43.77 | $45.24 | 650,100 | — | — | — | — | — |
| 2023-08-02 | $43.20 | $44.27 | $43.00 | $44.18 | 320,100 | — | — | — | — | — |
| 2023-08-01 | $43.34 | $44.05 | $42.72 | $43.77 | 314,800 | — | — | — | — | — |
| 2023-07-31 | $44.00 | $45.75 | $43.29 | $43.47 | 313,700 | — | — | — | — | — |
| 2023-07-28 | $43.94 | $44.94 | $43.64 | $43.91 | 288,800 | — | — | — | — | — |
| 2023-07-27 | $44.25 | $45.24 | $43.40 | $43.58 | 434,500 | — | — | — | — | — |
| 2023-07-26 | $43.43 | $44.46 | $43.23 | $44.30 | 431,400 | — | — | — | — | — |
| 2023-07-25 | $43.32 | $44.38 | $42.74 | $43.78 | 296,600 | — | — | — | — | — |
| 2023-07-24 | $42.86 | $44.18 | $42.63 | $43.93 | 288,700 | — | — | — | — | — |
| 2023-07-21 | $42.87 | $43.16 | $42.43 | $43.01 | 258,100 | — | — | — | — | — |
| 2023-07-20 | $43.08 | $43.33 | $42.35 | $42.87 | 337,000 | — | — | — | — | — |
| 2023-07-19 | $44.32 | $44.93 | $42.54 | $43.69 | 349,600 | — | — | — | — | — |
| 2023-07-18 | $43.01 | $44.63 | $42.81 | $44.32 | 509,900 | — | — | — | — | — |
| 2023-07-17 | $43.50 | $43.73 | $42.87 | $42.94 | 319,400 | — | — | — | — | — |
| 2023-07-14 | $43.53 | $43.78 | $42.72 | $43.75 | 325,700 | — | — | — | — | — |
| 2023-07-13 | $43.28 | $43.98 | $42.84 | $43.80 | 269,600 | — | — | — | — | — |
| 2023-07-12 | $43.50 | $44.14 | $42.89 | $43.00 | 242,900 | — | — | — | — | — |
| 2023-07-11 | $42.78 | $43.22 | $42.13 | $43.15 | 350,100 | — | — | — | — | — |
| 2023-07-10 | $42.88 | $43.82 | $42.79 | $43.50 | 251,000 | — | — | — | — | — |
| 2023-07-07 | $42.07 | $43.50 | $42.07 | $42.94 | 572,500 | — | — | — | — | — |
| 2023-07-06 | $42.73 | $42.73 | $41.53 | $42.20 | 305,200 | — | — | — | — | — |
| 2023-07-05 | $43.39 | $44.27 | $43.22 | $43.37 | 815,200 | — | — | — | — | — |
| 2023-07-03 | $43.49 | $45.33 | $42.81 | $45.01 | 261,700 | — | — | — | — | — |
| 2023-06-30 | $43.86 | $44.68 | $43.46 | $43.50 | 565,300 | — | — | — | — | — |
| 2023-06-29 | $45.24 | $46.25 | $43.64 | $43.79 | 775,400 | — | — | — | — | — |
| 2023-06-28 | $46.88 | $47.47 | $45.64 | $45.77 | 605,400 | — | — | — | — | — |
| 2023-06-27 | $46.10 | $47.46 | $45.76 | $47.20 | 300,300 | — | — | — | — | — |
| 2023-06-26 | $44.80 | $46.87 | $44.72 | $46.86 | 537,400 | — | — | — | — | — |
| 2023-06-23 | $45.09 | $46.41 | $44.01 | $45.57 | 6,308,700 | — | — | — | — | — |
| 2023-06-22 | $46.53 | $47.17 | $45.23 | $45.46 | 447,600 | — | — | — | — | — |
| 2023-06-21 | $44.54 | $47.47 | $44.54 | $46.86 | 593,500 | — | — | — | — | — |
| 2023-06-20 | $45.57 | $45.89 | $44.47 | $45.09 | 807,700 | — | — | — | — | — |
| 2023-06-16 | $47.32 | $49.19 | $45.74 | $45.91 | 932,500 | — | — | — | — | — |
| 2023-06-15 | $46.13 | $47.63 | $46.08 | $47.60 | 722,500 | — | — | — | — | — |
| 2023-06-14 | $44.90 | $47.99 | $44.48 | $46.39 | 1,286,400 | — | — | — | — | — |
| 2023-06-13 | $44.00 | $46.20 | $44.00 | $44.92 | 1,108,500 | — | — | — | — | — |
| 2023-06-12 | $43.14 | $46.30 | $43.14 | $44.00 | 1,276,000 | — | — | — | — | — |
| 2023-06-09 | $41.00 | $43.96 | $40.16 | $43.67 | 1,309,900 | — | — | — | — | — |
| 2023-06-08 | $38.00 | $41.98 | $38.00 | $40.98 | 754,100 | — | — | — | — | — |
| 2023-06-07 | $37.09 | $40.57 | $37.06 | $39.34 | 1,368,400 | — | — | — | — | — |
| 2023-06-06 | $37.10 | $38.50 | $36.48 | $36.89 | 1,282,600 | — | — | — | — | — |
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.