Liberty Media Corp LLYVK
+163.7%vs Day 1Spinoff of Liberty Media Corp (LSXMK) · Unknown-TBD · Spun Aug 4, 2023
Current Stats
Post-Spinoff Performance
| Timeline | |
| Spinoff date | August 4, 2023 |
| Days since spinoff | 1151 days · 1148 trading-day window |
| Structure | Unknown-TBD |
| Parent | Liberty Media Corp (LSXMK) |
| Day-1 reaction | |
| Day 1 open | $29.63 |
| Day 1 return (open→close) | +27.2% |
| Day 1 price (close) | $37.68 |
| Day 1 range | $29.63 – $39.00 +31.6% spread |
| Day 1 low held? | Never breached day 1 was the bottom |
| Price levels | |
| Post-spin low (closing) | $30.10 on Oct 23, 2023 · 80 days post-spin |
| Lowest traded | $29.63 on Aug 4, 2023 · day 1 |
| Current price (Sep 25, 2026) | $99.36 |
| Returns | |
| Return vs Day 1 (close) | +163.7% |
| — range by day 1 entry theoretical bounds | +154.8% to +235.3% |
| Return vs post-spin low | +230.1% |
| First-quarter return (≈90d) | -11.5% |
| 1-year return | -1.4% |
| 3-year return | +173.0% |
| Annualized return (CAGR) | +36.1% |
| Versus benchmarks | |
| S&P 500 over same window | +80.3% |
| Annualized excess vs S&P | +15.5% |
| Risk & recovery | |
| Max drawdown | -24.1% |
| Days to recover Day 1 | 195 days |
| Shares & ownership | |
| Shares outstanding Jun 30, 2026 | 92,005,376 |
| Diluted average shares the EPS denominator | 92,007,877 |
| Free float | 58,272,525 91% of shares outstanding |
| Held by institutions | 81% insiders 23.8% |
| Share count trend Mar 2025 → Jun 2026 | +0.2% broadly flat |
| Volume & liquidity | |
| Traded per day 20-session median | $25M |
| Normal volume baseline | 326,950 shares · now 0.79x |
| Day 1 volume | 7.8x normal · first week 7.4x |
| Decay | half in 7 sessions · normal by 14 |
Computed from split-adjusted closing prices. Returns are total return — (end price + dividends received − start price) ÷ start price — with no reinvestment assumed.
Price History
Closing price, split-adjusted, with volume below. 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 | $99.70 | $100.47 | $98.71 | $99.36 | 256,900 | 58,272,525 | 0.28% | $9.14B | — | — |
| 2026-09-24 | $98.16 | $99.74 | $96.60 | $99.70 | 234,300 | 58,272,525 | 0.25% | $9.17B | — | — |
| 2026-09-23 | $99.26 | $99.95 | $97.78 | $98.16 | 207,700 | 58,272,525 | 0.23% | $9.03B | — | — |
| 2026-09-22 | $99.33 | $99.61 | $97.66 | $98.76 | 243,700 | 58,272,525 | 0.26% | $9.09B | — | — |
| 2026-09-21 | $96.71 | $98.97 | $96.35 | $98.38 | 245,200 | 58,272,525 | 0.27% | $9.05B | — | — |
| 2026-09-18 | $97.18 | $97.28 | $95.76 | $96.28 | 633,400 | 58,272,525 | 0.69% | $8.86B | — | — |
| 2026-09-17 | $99.21 | $99.72 | $97.35 | $97.70 | 405,800 | 58,272,525 | 0.44% | $8.99B | — | — |
| 2026-09-16 | $98.52 | $101.20 | $97.79 | $98.62 | 427,100 | 58,272,525 | 0.46% | $9.07B | — | — |
| 2026-09-15 | $97.63 | $99.15 | $96.82 | $98.41 | 348,800 | 58,272,525 | 0.38% | $9.05B | — | — |
| 2026-09-14 | $97.54 | $100.07 | $97.54 | $98.86 | 321,300 | 58,266,085 | 0.35% | $9.10B | — | — |
| 2026-09-11 | $97.61 | $101.43 | $96.23 | $97.36 | 260,800 | 58,266,085 | 0.28% | $8.96B | — | — |
| 2026-09-10 | $96.31 | $98.99 | $96.31 | $96.85 | 249,800 | 58,266,085 | 0.27% | $8.91B | — | — |
| 2026-09-09 | $97.68 | $98.76 | $96.48 | $96.93 | 311,400 | 58,266,085 | 0.34% | $8.92B | — | — |
| 2026-09-08 | $98.01 | $100.03 | $97.47 | $97.68 | 305,100 | 58,266,085 | 0.33% | $8.99B | — | — |
| 2026-09-04 | $101.76 | $101.76 | $98.74 | $99.00 | 206,800 | 58,267,005 | 0.22% | $9.11B | — | — |
| 2026-09-03 | $103.89 | $104.41 | $101.14 | $101.30 | 155,900 | 58,267,005 | 0.17% | $9.32B | — | — |
| 2026-09-02 | $101.41 | $103.36 | $101.38 | $102.51 | 175,000 | 58,267,005 | 0.19% | $9.43B | — | — |
| 2026-09-01 | $102.21 | $103.67 | $100.99 | $101.08 | 243,100 | 58,267,005 | 0.26% | $9.30B | — | — |
| 2026-08-31 | $103.16 | $104.23 | $102.25 | $103.52 | 426,100 | 58,413,293 | 0.46% | $9.52B | — | — |
| 2026-08-28 | $103.50 | $104.47 | $101.87 | $103.55 | 264,700 | 58,413,293 | 0.29% | $9.53B | — | — |
| 2026-08-27 | $105.40 | $105.82 | $102.74 | $103.44 | 317,800 | 58,413,293 | 0.35% | $9.52B | — | — |
| 2026-08-26 | $108.11 | $108.11 | $105.56 | $105.74 | 201,100 | 58,413,293 | 0.22% | $9.73B | — | — |
| 2026-08-25 | $105.99 | $107.99 | $105.90 | $107.97 | 230,900 | 58,413,293 | 0.25% | $9.93B | — | — |
| 2026-08-24 | $105.94 | $107.00 | $105.29 | $106.13 | 325,000 | 58,413,293 | 0.35% | $9.76B | — | — |
| 2026-08-21 | $105.45 | $105.96 | $104.51 | $105.42 | 221,500 | 58,413,293 | 0.24% | $9.70B | — | — |
| 2026-08-20 | $105.82 | $108.08 | $105.32 | $105.45 | 229,600 | 58,413,293 | 0.25% | $9.70B | — | — |
| 2026-08-19 | $104.85 | $107.24 | $104.49 | $106.84 | 223,000 | 58,413,293 | 0.24% | $9.83B | — | — |
| 2026-08-18 | $106.30 | $107.60 | $103.54 | $103.73 | 279,700 | 58,413,293 | 0.30% | $9.54B | — | — |
| 2026-08-17 | $108.13 | $108.41 | $105.70 | $105.70 | 259,100 | 58,413,293 | 0.28% | $9.72B | — | — |
| 2026-08-14 | $108.24 | $109.75 | $107.96 | $108.86 | 260,300 | 58,413,293 | 0.28% | $10.02B | — | — |
| 2026-08-13 | $106.81 | $108.44 | $106.35 | $107.87 | 299,100 | — | 0.33% | $9.92B | — | — |
| 2026-08-12 | $104.22 | $106.51 | $103.14 | $106.49 | 271,900 | — | 0.30% | $9.80B | — | — |
| 2026-08-11 | $105.00 | $105.39 | $103.97 | $104.26 | 202,400 | — | 0.22% | $9.59B | — | — |
| 2026-08-10 | $102.09 | $104.58 | $102.04 | $104.46 | 267,000 | — | 0.29% | $9.61B | — | — |
| 2026-08-07 | $104.08 | $104.82 | $102.50 | $102.80 | 148,900 | — | 0.16% | $9.46B | — | — |
| 2026-08-06 | $103.25 | $104.13 | $102.77 | $103.73 | 269,100 | — | 0.29% | $9.54B | — | — |
| 2026-08-05 | $104.20 | $104.80 | $102.90 | $103.71 | 193,100 | — | 0.21% | $9.54B | — | — |
| 2026-08-04 | $103.73 | $104.69 | $102.26 | $103.54 | 352,600 | — | 0.38% | $9.53B | — | — |
| 2026-08-03 | $98.74 | $103.35 | $98.67 | $102.85 | 370,000 | — | 0.40% | $9.46B | — | — |
| 2026-07-31 | $105.53 | $105.53 | $98.58 | $98.60 | 715,300 | — | 0.78% | $9.07B | — | — |
| 2026-07-30 | $103.70 | $105.87 | $102.40 | $105.65 | 386,100 | — | 0.42% | $9.72B | — | — |
| 2026-07-29 | $102.58 | $104.45 | $101.63 | $103.70 | 300,300 | — | 0.33% | $9.54B | — | — |
| 2026-07-28 | $102.66 | $104.50 | $102.36 | $102.67 | 274,500 | — | 0.30% | $9.45B | — | — |
| 2026-07-27 | $99.98 | $102.72 | $99.57 | $102.26 | 307,700 | — | 0.33% | $9.41B | — | — |
| 2026-07-24 | $98.75 | $99.54 | $97.57 | $99.04 | 175,500 | — | 0.19% | $9.11B | — | — |
| 2026-07-23 | $98.65 | $99.73 | $97.97 | $98.50 | 219,800 | — | 0.24% | $9.06B | — | — |
| 2026-07-22 | $99.09 | $100.78 | $98.91 | $99.21 | 278,500 | — | 0.30% | $9.13B | — | — |
| 2026-07-21 | $101.01 | $101.01 | $98.94 | $99.76 | 264,900 | — | 0.29% | $9.18B | — | — |
| 2026-07-20 | $102.67 | $104.03 | $101.26 | $101.59 | 336,600 | — | 0.37% | $9.35B | — | — |
| 2026-07-17 | $102.18 | $102.85 | $100.87 | $102.67 | 325,300 | — | 0.35% | $9.45B | — | — |
| 2026-07-16 | $101.22 | $102.60 | $100.08 | $101.70 | 403,000 | — | 0.44% | $9.36B | — | — |
| 2026-07-15 | $104.14 | $105.75 | $101.40 | $101.42 | 434,500 | — | 0.47% | $9.33B | — | — |
| 2026-07-14 | $105.83 | $105.83 | $103.68 | $104.13 | 251,000 | — | 0.27% | $9.58B | — | — |
| 2026-07-13 | $102.90 | $106.04 | $102.90 | $105.00 | 247,400 | — | 0.27% | $9.66B | — | — |
| 2026-07-10 | $105.56 | $105.68 | $102.79 | $103.21 | 299,300 | — | 0.33% | $9.50B | — | — |
| 2026-07-09 | $105.19 | $108.00 | $104.80 | $105.43 | 229,000 | — | 0.25% | $9.70B | — | — |
| 2026-07-08 | $107.18 | $107.45 | $105.13 | $105.86 | 297,100 | — | 0.32% | $9.74B | — | — |
| 2026-07-07 | $107.35 | $107.98 | $106.84 | $107.09 | 296,900 | — | 0.32% | $9.85B | — | — |
| 2026-07-06 | $108.17 | $108.97 | $105.66 | $106.24 | 448,600 | — | 0.49% | $9.77B | — | — |
| 2026-07-02 | $107.09 | $108.92 | $105.55 | $108.00 | 464,300 | — | 0.50% | $9.94B | — | — |
| 2026-07-01 | $105.15 | $108.56 | $104.81 | $107.27 | 501,000 | — | 0.54% | $9.87B | — | — |
| 2026-06-30 | $105.90 | $107.59 | $104.73 | $105.64 | 610,300 | — | 0.66% | $9.72B | — | — |
| 2026-06-29 | $104.57 | $107.03 | $102.95 | $106.01 | 654,800 | — | 0.71% | $9.75B | — | — |
| 2026-06-26 | $102.42 | $105.35 | $100.89 | $103.82 | 577,400 | — | 0.63% | $9.55B | — | — |
| 2026-06-25 | $99.93 | $102.34 | $98.47 | $102.08 | 418,100 | — | 0.45% | $9.39B | — | — |
| 2026-06-24 | $97.32 | $100.40 | $97.21 | $99.50 | 298,100 | — | 0.32% | $9.15B | — | — |
| 2026-06-23 | $97.48 | $99.32 | $97.15 | $97.69 | 430,000 | — | 0.47% | $8.99B | — | — |
| 2026-06-22 | $98.31 | $99.27 | $97.01 | $97.89 | 417,700 | — | 0.45% | $9.01B | — | — |
| 2026-06-18 | $99.38 | $100.61 | $98.01 | $98.46 | 706,100 | — | 0.77% | $9.06B | — | — |
| 2026-06-17 | $101.68 | $102.69 | $98.65 | $99.38 | 678,400 | — | 0.74% | $9.14B | — | — |
| 2026-06-16 | $100.71 | $102.11 | $99.69 | $101.80 | 613,600 | — | 0.67% | $9.37B | — | — |
| 2026-06-15 | $100.82 | $103.28 | $100.00 | $100.63 | 635,600 | — | 0.69% | $9.26B | — | — |
| 2026-06-12 | $102.12 | $104.20 | $100.06 | $100.81 | 459,000 | — | 0.50% | $9.27B | — | — |
| 2026-06-11 | $100.15 | $103.39 | $98.88 | $101.94 | 1,000,200 | — | 1.09% | $9.38B | — | — |
| 2026-06-10 | $95.49 | $99.96 | $94.45 | $99.53 | 524,600 | — | 0.57% | $9.16B | — | — |
| 2026-06-09 | $93.18 | $94.96 | $91.96 | $94.66 | 324,900 | — | 0.35% | $8.71B | — | — |
| 2026-06-08 | $93.35 | $94.86 | $91.60 | $92.68 | 246,500 | — | 0.27% | $8.53B | — | — |
| 2026-06-05 | $90.96 | $94.38 | $90.05 | $93.35 | 450,400 | — | 0.49% | $8.59B | — | — |
| 2026-06-04 | $94.48 | $94.54 | $90.10 | $91.53 | 668,500 | — | 0.73% | $8.42B | — | — |
| 2026-06-03 | $97.90 | $97.94 | $93.76 | $93.86 | 649,300 | — | 0.71% | $8.64B | — | — |
| 2026-06-02 | $100.11 | $100.64 | $97.91 | $97.91 | 487,000 | — | 0.53% | $9.01B | — | — |
| 2026-06-01 | $98.81 | $101.38 | $98.06 | $100.92 | 405,400 | — | 0.44% | $9.29B | — | — |
| 2026-05-29 | $97.66 | $100.21 | $97.20 | $99.10 | 520,400 | — | 0.57% | $9.12B | — | — |
| 2026-05-28 | $97.27 | $99.75 | $96.82 | $98.00 | 667,000 | — | 0.72% | $9.02B | — | — |
| 2026-05-27 | $98.02 | $99.63 | $97.36 | $97.49 | 429,200 | — | 0.47% | $8.97B | — | — |
| 2026-05-26 | $98.30 | $99.98 | $97.73 | $98.31 | 307,900 | — | 0.33% | $9.04B | — | — |
| 2026-05-22 | $98.56 | $99.31 | $97.57 | $98.25 | 174,600 | — | 0.19% | $9.04B | — | — |
| 2026-05-21 | $97.95 | $99.70 | $96.46 | $98.56 | 177,400 | — | 0.19% | $9.07B | — | — |
| 2026-05-20 | $96.44 | $98.73 | $94.79 | $98.24 | 278,000 | — | 0.30% | $9.04B | — | — |
| 2026-05-19 | $98.07 | $98.40 | $96.42 | $96.42 | 238,300 | — | 0.26% | $8.87B | — | — |
| 2026-05-18 | $99.15 | $100.69 | $98.59 | $98.97 | 363,800 | — | 0.40% | $9.11B | — | — |
| 2026-05-15 | $100.00 | $100.14 | $98.01 | $99.51 | 367,000 | — | 0.40% | $9.16B | — | — |
| 2026-05-14 | $100.07 | $101.83 | $99.53 | $100.03 | 333,200 | — | 0.36% | $9.20B | — | — |
| 2026-05-13 | $96.53 | $99.95 | $96.35 | $99.19 | 247,200 | — | 0.27% | $9.13B | — | — |
| 2026-05-12 | $95.96 | $98.37 | $93.74 | $96.93 | 268,600 | — | 0.29% | $8.92B | — | — |
| 2026-05-11 | $94.90 | $96.39 | $93.76 | $95.58 | 375,700 | — | 0.41% | $8.79B | — | — |
| 2026-05-08 | $99.15 | $99.15 | $95.43 | $95.75 | 226,600 | — | 0.25% | $8.81B | — | — |
| 2026-05-07 | $98.04 | $99.12 | $95.60 | $97.41 | 415,500 | — | 0.45% | $8.96B | — | — |
| 2026-05-06 | $94.40 | $100.38 | $94.38 | $97.51 | 736,500 | — | 0.80% | $8.97B | — | — |
| 2026-05-05 | $94.42 | $94.74 | $92.90 | $93.34 | 176,500 | — | 0.19% | $8.59B | — | — |
| 2026-05-04 | $94.28 | $94.75 | $93.52 | $94.10 | 210,600 | — | 0.23% | $8.66B | — | — |
| 2026-05-01 | $93.69 | $95.36 | $92.88 | $94.67 | 255,300 | — | 0.28% | $8.71B | — | — |
| 2026-04-30 | $92.45 | $94.21 | $91.74 | $93.60 | 392,500 | — | 0.43% | $8.61B | — | — |
| 2026-04-29 | $92.73 | $92.73 | $90.55 | $91.72 | 379,000 | — | 0.41% | $8.44B | — | — |
| 2026-04-28 | $93.53 | $94.43 | $93.00 | $93.00 | 152,000 | — | 0.17% | $8.56B | — | — |
| 2026-04-27 | $94.00 | $95.24 | $92.75 | $93.80 | 286,200 | — | 0.31% | $8.63B | — | — |
| 2026-04-24 | $91.46 | $93.90 | $90.99 | $93.63 | 238,700 | — | 0.26% | $8.61B | — | — |
| 2026-04-23 | $91.76 | $94.08 | $90.83 | $92.38 | 474,400 | — | 0.52% | $8.50B | — | — |
| 2026-04-22 | $94.79 | $95.19 | $91.55 | $91.91 | 234,500 | — | 0.25% | $8.46B | — | — |
| 2026-04-21 | $95.91 | $96.86 | $93.46 | $93.95 | 128,300 | — | 0.14% | $8.64B | — | — |
| 2026-04-20 | $95.82 | $96.95 | $95.49 | $95.72 | 134,300 | — | 0.15% | $8.81B | — | — |
| 2026-04-17 | $98.70 | $98.70 | $95.37 | $96.53 | 379,500 | — | 0.41% | $8.88B | — | — |
| 2026-04-16 | $94.63 | $97.77 | $94.63 | $97.12 | 281,000 | — | 0.31% | $8.94B | — | — |
| 2026-04-15 | $100.84 | $101.63 | $94.53 | $94.89 | 412,100 | — | 0.45% | $8.73B | — | — |
| 2026-04-14 | $101.17 | $102.05 | $99.83 | $101.00 | 239,100 | — | 0.26% | $9.29B | — | — |
| 2026-04-13 | $97.36 | $100.67 | $97.36 | $100.39 | 329,300 | — | 0.36% | $9.24B | — | — |
| 2026-04-10 | $100.78 | $101.16 | $97.85 | $97.87 | 177,600 | — | 0.19% | $9.00B | — | — |
| 2026-04-09 | $100.25 | $102.05 | $98.71 | $100.83 | 547,200 | — | 0.59% | $9.28B | — | — |
| 2026-04-08 | $100.83 | $102.01 | $100.18 | $101.13 | 325,600 | — | 0.35% | $9.30B | — | — |
| 2026-04-07 | $97.96 | $98.56 | $96.91 | $97.94 | 264,500 | — | 0.29% | $9.01B | — | — |
| 2026-04-06 | $96.50 | $99.69 | $95.69 | $98.75 | 133,000 | — | 0.14% | $9.09B | — | — |
| 2026-04-02 | $92.73 | $97.99 | $92.73 | $97.00 | 175,700 | — | 0.19% | $8.92B | — | — |
| 2026-04-01 | $96.16 | $96.16 | $93.15 | $94.84 | 289,000 | — | 0.31% | $8.73B | — | — |
| 2026-03-31 | $91.74 | $94.73 | $90.46 | $94.11 | 376,300 | — | 0.41% | $8.66B | — | — |
| 2026-03-30 | $88.69 | $91.53 | $88.69 | $90.04 | 265,000 | — | 0.29% | $8.28B | — | — |
| 2026-03-27 | $90.99 | $91.85 | $87.89 | $88.69 | 182,700 | — | 0.20% | $8.15B | — | — |
| 2026-03-26 | $94.35 | $95.04 | $91.69 | $91.72 | 372,500 | — | 0.41% | $8.43B | — | — |
| 2026-03-25 | $94.97 | $96.78 | $93.34 | $94.99 | 197,600 | — | 0.21% | $8.73B | — | — |
| 2026-03-24 | $91.56 | $94.43 | $91.56 | $93.61 | 501,900 | — | 0.55% | $8.61B | — | — |
| 2026-03-23 | $91.01 | $93.66 | $91.01 | $92.95 | 354,400 | — | 0.39% | $8.55B | — | — |
| 2026-03-20 | $93.64 | $93.64 | $88.59 | $90.09 | 649,700 | — | 0.71% | $8.28B | — | — |
| 2026-03-19 | $94.50 | $97.00 | $91.68 | $92.90 | 384,700 | — | 0.42% | $8.54B | — | — |
| 2026-03-18 | $94.82 | $96.84 | $94.76 | $94.90 | 398,700 | — | 0.43% | $8.72B | — | — |
| 2026-03-17 | $96.30 | $98.31 | $95.51 | $96.11 | 619,600 | — | 0.67% | $8.84B | — | — |
| 2026-03-16 | $91.83 | $95.65 | $89.33 | $95.60 | 351,600 | — | 0.38% | $8.79B | — | — |
| 2026-03-13 | $94.99 | $96.77 | $91.68 | $92.04 | 464,100 | — | 0.50% | $8.46B | — | — |
| 2026-03-12 | $98.63 | $99.71 | $94.74 | $94.74 | 262,400 | — | 0.29% | $8.71B | — | — |
| 2026-03-11 | $100.61 | $100.63 | $97.91 | $98.99 | 446,800 | — | 0.49% | $9.10B | — | — |
| 2026-03-10 | $98.81 | $101.17 | $97.58 | $100.48 | 482,500 | — | 0.52% | $9.24B | — | — |
| 2026-03-09 | $97.92 | $102.18 | $97.31 | $100.52 | 628,600 | — | 0.68% | $9.24B | — | — |
| 2026-03-06 | $97.05 | $98.46 | $95.78 | $95.84 | 290,200 | — | 0.32% | $8.81B | — | — |
| 2026-03-05 | $96.35 | $99.01 | $95.69 | $98.42 | 325,600 | — | 0.35% | $9.05B | — | — |
| 2026-03-04 | $99.70 | $100.72 | $96.90 | $97.20 | 230,800 | — | 0.25% | $8.94B | — | — |
| 2026-03-03 | $97.92 | $99.81 | $95.30 | $99.08 | 358,700 | — | 0.39% | $9.11B | — | — |
| 2026-03-02 | $98.29 | $100.39 | $96.32 | $99.83 | 390,300 | — | 0.42% | $9.18B | — | — |
| 2026-02-27 | $96.52 | $101.71 | $95.08 | $99.65 | 520,200 | — | 0.57% | $9.16B | — | — |
| 2026-02-26 | $95.46 | $97.80 | $94.65 | $97.34 | 376,300 | — | 0.41% | $8.95B | — | — |
| 2026-02-25 | $95.59 | $96.68 | $93.85 | $95.12 | 369,800 | — | 0.40% | $8.74B | — | — |
| 2026-02-24 | $95.99 | $96.52 | $94.35 | $95.10 | 494,800 | — | 0.54% | $8.74B | — | — |
| 2026-02-23 | $97.50 | $98.50 | $95.29 | $95.99 | 304,200 | — | 0.33% | $8.82B | — | — |
| 2026-02-20 | $96.20 | $99.74 | $96.00 | $97.65 | 563,900 | — | 0.61% | $8.98B | — | — |
| 2026-02-19 | $94.31 | $96.40 | $92.70 | $96.34 | 635,600 | — | 0.69% | $8.86B | — | — |
| 2026-02-18 | $94.23 | $96.26 | $92.67 | $94.65 | 403,500 | — | 0.44% | $8.70B | — | — |
| 2026-02-17 | $93.72 | $94.55 | $91.04 | $94.21 | 242,100 | — | 0.26% | $8.66B | — | — |
| 2026-02-13 | $91.48 | $94.71 | $91.46 | $93.21 | 265,600 | — | 0.29% | $8.57B | — | — |
| 2026-02-12 | $88.80 | $93.77 | $88.80 | $91.73 | 572,800 | — | 0.62% | $8.43B | — | — |
| 2026-02-11 | $88.30 | $89.07 | $86.81 | $88.60 | 172,300 | — | 0.19% | $8.15B | — | — |
| 2026-02-10 | $86.29 | $89.42 | $85.28 | $88.12 | 207,600 | — | 0.23% | $8.10B | — | — |
| 2026-02-09 | $81.58 | $87.20 | $80.33 | $86.53 | 391,500 | — | 0.43% | $7.95B | — | — |
| 2026-02-06 | $79.89 | $83.28 | $79.65 | $81.46 | 301,500 | — | 0.33% | $7.49B | — | — |
| 2026-02-05 | $82.39 | $82.51 | $78.68 | $79.68 | 323,100 | — | 0.35% | $7.33B | — | — |
| 2026-02-04 | $81.74 | $82.29 | $80.25 | $81.73 | 417,100 | — | 0.45% | $7.51B | — | — |
| 2026-02-03 | $82.94 | $82.94 | $79.75 | $81.00 | 511,700 | — | 0.56% | $7.45B | — | — |
| 2026-02-02 | $82.58 | $83.77 | $81.78 | $82.89 | 281,400 | — | 0.31% | $7.62B | — | — |
| 2026-01-30 | $83.93 | $85.14 | $81.01 | $82.58 | 744,000 | — | 0.81% | $7.59B | — | — |
| 2026-01-29 | $85.49 | $87.71 | $83.13 | $84.50 | 335,700 | — | 0.37% | $7.77B | — | — |
| 2026-01-28 | $85.24 | $86.95 | $84.46 | $84.79 | 417,700 | — | 0.45% | $7.79B | — | — |
| 2026-01-27 | $85.85 | $87.30 | $84.94 | $85.15 | 260,800 | — | 0.28% | $7.83B | — | — |
| 2026-01-26 | $85.98 | $88.30 | $85.98 | $86.15 | 352,500 | — | 0.38% | $7.92B | — | — |
| 2026-01-23 | $81.87 | $86.37 | $81.08 | $86.13 | 337,900 | — | 0.37% | $7.92B | — | — |
| 2026-01-22 | $81.98 | $83.13 | $81.11 | $81.85 | 402,600 | — | 0.44% | $7.52B | — | — |
| 2026-01-21 | $83.00 | $83.36 | $80.46 | $81.58 | 477,000 | — | 0.52% | $7.50B | — | — |
| 2026-01-20 | $82.91 | $84.46 | $81.79 | $82.31 | 391,100 | — | 0.43% | $7.57B | — | — |
| 2026-01-16 | $83.29 | $84.55 | $82.21 | $84.00 | 395,800 | — | 0.43% | $7.72B | — | — |
| 2026-01-15 | $84.51 | $85.49 | $83.18 | $83.59 | 319,500 | — | 0.35% | $7.68B | — | — |
| 2026-01-14 | $82.98 | $84.71 | $81.54 | $84.62 | 714,600 | — | 0.78% | $7.78B | — | — |
| 2026-01-13 | $83.05 | $83.63 | $81.13 | $83.27 | 364,700 | — | 0.40% | $7.66B | — | — |
| 2026-01-12 | $81.12 | $84.46 | $81.00 | $83.29 | 782,400 | — | 0.85% | $7.66B | — | — |
| 2026-01-09 | $82.52 | $83.93 | $81.43 | $82.03 | 277,700 | — | 0.30% | $7.54B | — | — |
| 2026-01-08 | $80.02 | $83.22 | $79.51 | $82.89 | 804,800 | — | 0.88% | $7.62B | — | — |
| 2026-01-07 | $82.82 | $84.68 | $80.44 | $80.56 | 550,900 | — | 0.60% | $7.41B | — | — |
| 2026-01-06 | $83.31 | $84.42 | $82.74 | $83.38 | 326,400 | — | 0.36% | $7.67B | — | — |
| 2026-01-05 | $84.24 | $86.13 | $84.24 | $84.34 | 314,300 | — | 0.34% | $7.75B | — | — |
| 2026-01-02 | $82.57 | $84.63 | $82.28 | $84.16 | 236,500 | — | 0.26% | $7.74B | — | — |
| 2025-12-31 | $83.64 | $83.64 | $82.22 | $83.16 | 216,600 | — | 0.24% | $7.65B | — | — |
| 2025-12-30 | $83.38 | $83.79 | $82.92 | $83.33 | 163,000 | — | 0.18% | $7.65B | — | — |
| 2025-12-29 | $84.04 | $84.78 | $82.32 | $83.22 | 271,700 | — | 0.30% | $7.64B | — | — |
| 2025-12-26 | $84.81 | $85.61 | $84.00 | $84.42 | 223,500 | — | 0.24% | $7.75B | — | — |
| 2025-12-24 | $84.44 | $85.16 | $84.09 | $84.58 | 278,500 | — | 0.30% | $7.76B | — | — |
| 2025-12-23 | $84.45 | $86.07 | $84.40 | $84.40 | 632,000 | — | 0.69% | $7.75B | — | — |
| 2025-12-22 | $84.31 | $85.27 | $83.95 | $84.45 | 1,340,300 | — | 1.46% | $7.75B | — | — |
| 2025-12-19 | $84.53 | $85.35 | $81.24 | $84.40 | 1,098,600 | — | 1.20% | $7.75B | — | — |
| 2025-12-18 | $84.90 | $86.08 | $83.01 | $84.47 | 367,600 | — | 0.40% | $7.75B | — | — |
| 2025-12-17 | $84.84 | $84.84 | $80.56 | $84.34 | 468,000 | — | 0.51% | $7.74B | — | — |
| 2025-12-16 | $84.00 | $85.09 | $82.70 | $84.78 | 162,700 | — | 0.18% | $7.78B | — | — |
| 2025-12-15 | $85.47 | $85.68 | $83.53 | $85.12 | 742,300 | — | 0.81% | $7.81B | — | — |
| 2025-12-12 | $85.49 | $86.34 | $84.38 | $85.20 | 357,500 | — | 0.39% | $7.82B | — | — |
| 2025-12-11 | $83.54 | $85.08 | $82.74 | $84.88 | 233,300 | — | 0.25% | $7.79B | — | — |
| 2025-12-10 | $82.74 | $84.07 | $81.79 | $83.63 | 1,797,500 | — | 1.96% | $7.68B | — | — |
| 2025-12-09 | $81.65 | $83.82 | $80.33 | $83.21 | 210,700 | — | 0.23% | $7.64B | — | — |
| 2025-12-08 | $81.74 | $81.88 | $80.18 | $81.24 | 211,400 | — | 0.23% | $7.46B | — | — |
| 2025-12-05 | $82.21 | $83.57 | $81.32 | $81.74 | 318,600 | — | 0.35% | $7.50B | — | — |
| 2025-12-04 | $81.05 | $82.82 | $80.97 | $82.64 | 241,300 | — | 0.26% | $7.58B | — | — |
| 2025-12-03 | $77.22 | $81.24 | $77.22 | $81.03 | 454,000 | — | 0.49% | $7.44B | — | — |
| 2025-12-02 | $79.50 | $79.50 | $77.15 | $77.33 | 317,900 | — | 0.35% | $7.10B | — | — |
| 2025-12-01 | $78.20 | $79.87 | $78.15 | $78.92 | 252,100 | — | 0.27% | $7.24B | — | — |
| 2025-11-28 | $79.01 | $79.85 | $78.60 | $79.21 | 167,700 | — | 0.18% | $7.27B | — | — |
| 2025-11-26 | $78.49 | $80.30 | $76.93 | $79.13 | 245,700 | — | 0.27% | $7.26B | — | — |
| 2025-11-25 | $77.71 | $79.19 | $77.31 | $78.73 | 307,700 | — | 0.34% | $7.23B | — | — |
| 2025-11-24 | $79.84 | $81.72 | $77.34 | $77.71 | 409,100 | — | 0.45% | $7.13B | — | — |
| 2025-11-21 | $79.15 | $81.74 | $78.59 | $80.19 | 506,800 | — | 0.55% | $7.36B | — | — |
| 2025-11-20 | $79.86 | $81.19 | $78.01 | $78.94 | 409,200 | — | 0.45% | $7.24B | — | — |
| 2025-11-19 | $79.65 | $80.26 | $78.06 | $78.59 | 302,800 | — | 0.33% | $7.21B | — | — |
| 2025-11-18 | $80.27 | $81.40 | $78.96 | $79.11 | 223,000 | — | 0.24% | $7.26B | — | — |
| 2025-11-17 | $83.29 | $84.55 | $80.63 | $81.14 | 319,800 | — | 0.35% | $7.45B | — | — |
| 2025-11-14 | $83.15 | $83.89 | $82.99 | $83.59 | 211,100 | — | 0.23% | $7.67B | — | — |
| 2025-11-13 | $86.41 | $87.23 | $83.77 | $84.10 | 386,000 | — | 0.42% | $7.72B | — | — |
| 2025-11-12 | $87.86 | $88.06 | $85.95 | $86.59 | 313,200 | — | 0.34% | $7.95B | — | — |
| 2025-11-11 | $86.31 | $87.37 | $86.00 | $87.29 | 94,700 | — | 0.10% | $8.01B | — | — |
| 2025-11-10 | $85.62 | $87.90 | $85.62 | $87.03 | 249,900 | — | 0.27% | $7.99B | — | — |
| 2025-11-07 | $83.55 | $85.91 | $83.52 | $85.65 | 426,200 | — | 0.46% | $7.86B | — | — |
| 2025-11-06 | $82.55 | $85.00 | $82.15 | $84.30 | 535,400 | — | 0.58% | $7.74B | — | — |
| 2025-11-05 | $89.34 | $89.34 | $81.80 | $82.55 | 417,300 | — | 0.45% | $7.58B | — | — |
| 2025-11-04 | $90.03 | $91.37 | $88.94 | $91.19 | 247,800 | — | 0.27% | $8.37B | — | — |
| 2025-11-03 | $89.80 | $90.56 | $87.84 | $90.52 | 411,100 | — | 0.45% | $8.31B | — | — |
| 2025-10-31 | $90.20 | $91.28 | $89.61 | $90.41 | 261,200 | — | 0.28% | $8.30B | — | — |
| 2025-10-30 | $90.46 | $91.41 | $89.47 | $90.44 | 198,900 | — | 0.22% | $8.30B | — | — |
| 2025-10-29 | $90.79 | $92.00 | $89.92 | $90.46 | 173,300 | — | 0.19% | $8.30B | — | — |
| 2025-10-28 | $93.15 | $93.31 | $91.20 | $91.23 | 155,600 | — | 0.17% | $8.37B | — | — |
| 2025-10-27 | $93.46 | $94.11 | $92.36 | $93.34 | 164,200 | — | 0.18% | $8.57B | — | — |
| 2025-10-24 | $93.22 | $93.85 | $92.44 | $92.68 | 141,900 | — | 0.15% | $8.51B | — | — |
| 2025-10-23 | $93.65 | $94.15 | $91.21 | $92.42 | 515,200 | — | 0.56% | $8.48B | — | — |
| 2025-10-22 | $93.24 | $94.46 | $92.88 | $93.53 | 389,500 | — | 0.42% | $8.58B | — | — |
| 2025-10-21 | $92.42 | $93.96 | $92.42 | $93.43 | 152,800 | — | 0.17% | $8.57B | — | — |
| 2025-10-20 | $92.15 | $93.46 | $91.95 | $92.71 | 217,500 | — | 0.24% | $8.51B | — | — |
| 2025-10-17 | $89.23 | $92.06 | $89.23 | $91.38 | 184,400 | — | 0.20% | $8.39B | — | — |
| 2025-10-16 | $90.57 | $90.93 | $88.66 | $89.23 | 181,800 | — | 0.20% | $8.19B | — | — |
| 2025-10-15 | $88.34 | $90.59 | $88.34 | $90.25 | 233,500 | — | 0.25% | $8.28B | — | — |
| 2025-10-14 | $87.82 | $89.14 | $87.82 | $88.16 | 172,000 | — | 0.19% | $8.09B | — | — |
| 2025-10-13 | $89.75 | $89.98 | $88.83 | $88.99 | 260,800 | — | 0.28% | $8.17B | — | — |
| 2025-10-10 | $88.30 | $89.38 | $88.02 | $88.59 | 241,300 | — | 0.26% | $8.13B | — | — |
| 2025-10-09 | $86.04 | $89.20 | $86.04 | $88.42 | 269,900 | — | 0.29% | $8.12B | — | — |
| 2025-10-08 | $90.54 | $90.62 | $86.71 | $86.71 | 261,400 | — | 0.28% | $7.96B | — | — |
| 2025-10-07 | $89.73 | $91.38 | $89.44 | $90.70 | 228,900 | — | 0.25% | $8.32B | — | — |
| 2025-10-06 | $90.63 | $90.63 | $88.92 | $90.05 | 244,600 | — | 0.27% | $8.26B | — | — |
| 2025-10-03 | $92.33 | $92.33 | $90.27 | $90.49 | 174,100 | — | 0.19% | $8.30B | — | — |
| 2025-10-02 | $94.64 | $94.64 | $91.73 | $91.77 | 260,600 | — | 0.28% | $8.42B | — | — |
| 2025-10-01 | $96.03 | $96.03 | $93.18 | $94.51 | 208,500 | — | 0.23% | $8.67B | — | — |
| 2025-09-30 | $96.93 | $98.51 | $96.93 | $96.97 | 242,500 | — | 0.26% | $8.90B | — | — |
| 2025-09-29 | $97.40 | $97.40 | $95.95 | $96.66 | 242,300 | — | 0.26% | $8.87B | — | — |
| 2025-09-26 | $97.01 | $97.86 | $96.17 | $96.57 | 194,100 | — | 0.21% | $8.86B | — | — |
| 2025-09-25 | $95.14 | $97.39 | $94.57 | $96.47 | 327,600 | — | 0.36% | $8.85B | — | — |
| 2025-09-24 | $97.75 | $98.75 | $95.50 | $95.56 | 344,400 | — | 0.38% | $8.77B | — | — |
| 2025-09-23 | $98.08 | $98.58 | $96.45 | $97.48 | 269,600 | — | 0.29% | $8.95B | — | — |
| 2025-09-22 | $96.06 | $97.79 | $95.79 | $97.55 | 184,400 | — | 0.20% | $8.95B | — | — |
| 2025-09-19 | $98.26 | $98.26 | $96.18 | $96.92 | 943,200 | — | 1.03% | $8.90B | — | — |
| 2025-09-18 | $99.91 | $100.52 | $96.17 | $97.75 | 399,700 | — | 0.44% | $8.97B | — | — |
| 2025-09-17 | $99.37 | $99.96 | $98.56 | $99.67 | 229,600 | — | 0.25% | $9.15B | — | — |
| 2025-09-16 | $99.16 | $99.46 | $97.08 | $99.12 | 641,700 | — | 0.70% | $9.10B | — | — |
| 2025-09-15 | $101.14 | $102.12 | $99.05 | $99.57 | 491,100 | — | 0.54% | $9.14B | — | — |
| 2025-09-12 | $101.75 | $102.62 | $100.15 | $100.44 | 254,500 | — | 0.28% | $9.22B | — | — |
| 2025-09-11 | $101.20 | $102.13 | $100.72 | $101.90 | 232,600 | — | 0.25% | $9.35B | — | — |
| 2025-09-10 | $100.37 | $101.39 | $99.84 | $100.66 | 387,600 | — | 0.42% | $9.24B | — | — |
| 2025-09-09 | $99.93 | $100.44 | $99.51 | $100.23 | 230,100 | — | 0.25% | $9.20B | — | — |
| 2025-09-08 | $97.24 | $100.45 | $97.24 | $100.28 | 447,900 | — | 0.49% | $9.20B | — | — |
| 2025-09-05 | $97.65 | $97.65 | $95.96 | $96.68 | 206,500 | — | 0.22% | $8.87B | — | — |
| 2025-09-04 | $96.33 | $97.39 | $95.80 | $96.95 | 509,000 | — | 0.55% | $8.90B | — | — |
| 2025-09-03 | $97.32 | $98.71 | $94.62 | $96.33 | 837,700 | — | 0.91% | $8.84B | — | — |
| 2025-09-02 | $96.06 | $97.40 | $95.75 | $97.32 | 320,300 | — | 0.35% | $8.93B | — | — |
| 2025-08-29 | $97.38 | $97.92 | $96.78 | $97.38 | 283,700 | — | 0.31% | $8.94B | — | — |
| 2025-08-28 | $96.60 | $97.58 | $96.28 | $97.40 | 226,500 | — | 0.25% | $8.94B | — | — |
| 2025-08-27 | $96.56 | $97.71 | $96.55 | $96.56 | 503,400 | — | 0.55% | $8.86B | — | — |
| 2025-08-26 | $95.79 | $97.74 | $94.95 | $97.14 | 606,600 | — | 0.66% | $8.92B | — | — |
| 2025-08-25 | $95.12 | $96.18 | $94.84 | $95.84 | 378,400 | — | 0.41% | $8.80B | — | — |
| 2025-08-22 | $93.33 | $95.43 | $93.15 | $95.06 | 531,300 | — | 0.58% | $8.72B | — | — |
| 2025-08-21 | $92.74 | $93.72 | $92.54 | $92.88 | 460,800 | — | 0.50% | $8.52B | — | — |
| 2025-08-20 | $93.20 | $93.75 | $91.92 | $93.02 | 432,900 | — | 0.47% | $8.54B | — | — |
| 2025-08-19 | $92.86 | $94.01 | $92.49 | $93.57 | 262,000 | — | 0.29% | $8.59B | — | — |
| 2025-08-18 | $93.03 | $93.63 | $92.56 | $92.91 | 502,000 | — | 0.55% | $8.53B | — | — |
| 2025-08-15 | $93.77 | $93.77 | $92.59 | $92.93 | 257,300 | — | 0.28% | $8.53B | — | — |
| 2025-08-14 | $91.29 | $93.35 | $90.69 | $93.18 | 323,100 | — | 0.35% | $8.55B | — | — |
| 2025-08-13 | $91.80 | $92.37 | $90.21 | $92.35 | 358,800 | — | 0.39% | $8.48B | — | — |
| 2025-08-12 | $87.89 | $91.09 | $84.71 | $91.08 | 224,100 | — | 0.24% | $8.36B | — | — |
| 2025-08-11 | $87.11 | $88.10 | $86.26 | $87.56 | 309,200 | — | 0.34% | $8.04B | — | — |
| 2025-08-08 | $84.59 | $89.65 | $84.59 | $86.51 | 431,000 | — | 0.47% | $7.94B | — | — |
| 2025-08-07 | $86.38 | $86.94 | $83.57 | $84.64 | 422,800 | — | 0.46% | $7.77B | — | — |
| 2025-08-06 | $86.35 | $86.35 | $84.50 | $85.03 | 342,400 | — | 0.37% | $7.80B | — | — |
| 2025-08-05 | $86.43 | $86.45 | $84.58 | $85.71 | 328,400 | — | 0.36% | $7.87B | — | — |
| 2025-08-04 | $83.47 | $86.26 | $83.01 | $86.06 | 406,400 | — | 0.44% | $7.90B | — | — |
| 2025-08-01 | $82.85 | $83.31 | $80.87 | $82.57 | 256,400 | — | 0.28% | $7.58B | — | — |
| 2025-07-31 | $87.21 | $87.37 | $84.04 | $84.23 | 349,100 | — | 0.38% | $7.73B | — | — |
| 2025-07-30 | $85.97 | $88.31 | $85.74 | $86.81 | 666,000 | — | 0.73% | $7.97B | — | — |
| 2025-07-29 | $86.15 | $86.81 | $84.73 | $85.80 | 1,023,300 | — | 1.11% | $7.87B | — | — |
| 2025-07-28 | $85.10 | $85.68 | $83.12 | $85.68 | 355,400 | — | 0.39% | $7.86B | — | — |
| 2025-07-25 | $84.73 | $85.26 | $83.84 | $85.25 | 424,600 | — | 0.46% | $7.82B | — | — |
| 2025-07-24 | $84.36 | $85.58 | $84.08 | $84.73 | 568,500 | — | 0.62% | $7.78B | — | — |
| 2025-07-23 | $81.98 | $85.28 | $81.80 | $84.29 | 476,100 | — | 0.52% | $7.74B | — | — |
| 2025-07-22 | $81.61 | $82.92 | $80.84 | $82.29 | 251,500 | — | 0.27% | $7.55B | — | — |
| 2025-07-21 | $82.14 | $82.43 | $81.17 | $81.31 | 294,200 | — | 0.32% | $7.46B | — | — |
| 2025-07-18 | $82.92 | $82.92 | $81.14 | $81.99 | 211,000 | — | 0.23% | $7.52B | — | — |
| 2025-07-17 | $81.25 | $82.69 | $81.25 | $82.28 | 211,800 | — | 0.23% | $7.55B | — | — |
| 2025-07-16 | $80.98 | $81.87 | $79.78 | $81.40 | 254,000 | — | 0.28% | $7.47B | — | — |
| 2025-07-15 | $81.69 | $82.81 | $80.27 | $80.64 | 254,500 | — | 0.28% | $7.40B | — | — |
| 2025-07-14 | $77.99 | $81.83 | $77.99 | $81.75 | 331,000 | — | 0.36% | $7.50B | — | — |
| 2025-07-11 | $78.94 | $79.10 | $76.30 | $78.12 | 125,700 | — | 0.14% | $7.17B | — | — |
| 2025-07-10 | $78.18 | $79.21 | $77.33 | $78.90 | 206,000 | — | 0.22% | $7.24B | — | — |
| 2025-07-09 | $78.24 | $78.29 | $77.47 | $78.21 | 217,500 | — | 0.24% | $7.18B | — | — |
| 2025-07-08 | $79.86 | $80.11 | $76.71 | $78.12 | 332,000 | — | 0.36% | $7.17B | — | — |
| 2025-07-07 | $81.41 | $81.50 | $79.03 | $79.56 | 288,000 | — | 0.31% | $7.30B | — | — |
| 2025-07-03 | $80.78 | $82.37 | $80.29 | $81.61 | 187,700 | — | 0.20% | $7.49B | — | — |
| 2025-07-02 | $80.55 | $80.94 | $79.35 | $80.25 | 261,400 | — | 0.28% | $7.37B | — | — |
| 2025-07-01 | $81.24 | $82.29 | $79.57 | $80.39 | 334,100 | — | 0.36% | $7.38B | — | — |
| 2025-06-30 | $81.00 | $81.72 | $80.09 | $81.16 | 247,800 | — | 0.27% | $7.45B | — | — |
| 2025-06-27 | $79.63 | $81.61 | $78.86 | $80.45 | 690,100 | — | 0.75% | $7.39B | — | — |
| 2025-06-26 | $78.57 | $79.48 | $77.52 | $79.22 | 357,100 | — | 0.39% | $7.28B | — | — |
| 2025-06-25 | $79.65 | $79.65 | $78.13 | $78.48 | 193,300 | — | 0.21% | $7.21B | — | — |
| 2025-06-24 | $81.03 | $81.21 | $79.25 | $79.51 | 303,500 | — | 0.33% | $7.30B | — | — |
| 2025-06-23 | $78.68 | $81.33 | $77.45 | $80.86 | 256,000 | — | 0.28% | $7.43B | — | — |
| 2025-06-20 | $80.00 | $81.15 | $79.49 | $79.82 | 484,100 | — | 0.53% | $7.33B | — | — |
| 2025-06-18 | $77.77 | $79.95 | $77.65 | $79.30 | 221,100 | — | 0.24% | $7.28B | — | — |
| 2025-06-17 | $75.77 | $77.64 | $74.46 | $77.57 | 236,800 | — | 0.26% | $7.12B | — | — |
| 2025-06-16 | $73.93 | $76.41 | $73.51 | $76.17 | 302,900 | — | 0.33% | $7.00B | — | — |
| 2025-06-13 | $74.24 | $74.52 | $73.10 | $73.24 | 127,500 | — | 0.14% | $6.73B | — | — |
| 2025-06-12 | $75.63 | $75.82 | $74.84 | $75.07 | 146,300 | — | 0.16% | $6.89B | — | — |
| 2025-06-11 | $76.08 | $76.46 | $75.26 | $75.68 | 154,400 | — | 0.17% | $6.95B | — | — |
| 2025-06-10 | $75.85 | $76.36 | $74.85 | $75.98 | 338,300 | — | 0.37% | $6.98B | — | — |
| 2025-06-09 | $77.71 | $77.97 | $75.79 | $75.89 | 310,500 | — | 0.34% | $6.97B | — | — |
| 2025-06-06 | $78.05 | $78.05 | $77.00 | $77.65 | 364,400 | — | 0.40% | $7.13B | — | — |
| 2025-06-05 | $75.51 | $77.78 | $75.51 | $77.32 | 237,200 | — | 0.26% | $7.10B | — | — |
| 2025-06-04 | $73.88 | $75.93 | $72.76 | $75.56 | 354,900 | — | 0.39% | $6.94B | — | — |
| 2025-06-03 | $73.27 | $74.41 | $72.29 | $73.96 | 613,600 | — | 0.67% | $6.79B | — | — |
| 2025-06-02 | $72.95 | $73.88 | $72.05 | $73.61 | 364,800 | — | 0.40% | $6.76B | — | — |
| 2025-05-30 | $72.47 | $73.07 | $71.86 | $72.95 | 479,900 | — | 0.52% | $6.70B | — | — |
| 2025-05-29 | $73.88 | $73.88 | $71.48 | $72.66 | 361,200 | — | 0.39% | $6.67B | — | — |
| 2025-05-28 | $75.49 | $76.40 | $73.81 | $73.88 | 684,200 | — | 0.74% | $6.79B | — | — |
| 2025-05-27 | $77.91 | $78.01 | $75.30 | $75.62 | 758,900 | — | 0.83% | $6.95B | — | — |
| 2025-05-23 | $75.49 | $77.07 | $75.49 | $76.87 | 218,300 | — | 0.24% | $7.06B | — | — |
| 2025-05-22 | $76.51 | $77.16 | $75.66 | $76.51 | 323,700 | — | 0.35% | $7.03B | — | — |
| 2025-05-21 | $76.62 | $77.77 | $76.17 | $76.44 | 327,100 | — | 0.36% | $7.02B | — | — |
| 2025-05-20 | $78.17 | $78.76 | $76.81 | $77.47 | 194,600 | — | 0.21% | $7.12B | — | — |
| 2025-05-19 | $77.31 | $79.14 | $76.59 | $78.76 | 227,900 | — | 0.25% | $7.23B | — | — |
| 2025-05-16 | $78.05 | $79.03 | $77.75 | $78.79 | 444,200 | — | 0.48% | $7.24B | — | — |
| 2025-05-15 | $76.42 | $78.49 | $74.93 | $78.12 | 219,200 | — | 0.24% | $7.17B | — | — |
| 2025-05-14 | $77.40 | $77.92 | $76.17 | $76.65 | 242,600 | — | 0.26% | $7.04B | — | — |
| 2025-05-13 | $76.30 | $77.89 | $75.96 | $77.43 | 261,900 | — | 0.29% | $7.11B | — | — |
| 2025-05-12 | $77.43 | $77.48 | $75.80 | $76.45 | 488,600 | — | 0.53% | $7.02B | — | — |
| 2025-05-09 | $74.51 | $75.90 | $74.22 | $75.08 | 175,100 | — | 0.19% | $6.90B | — | — |
| 2025-05-08 | $74.74 | $75.45 | $74.03 | $74.61 | 302,600 | — | 0.33% | $6.85B | — | — |
| 2025-05-07 | $74.15 | $75.53 | $73.41 | $74.26 | 254,600 | — | 0.28% | $6.82B | — | — |
| 2025-05-06 | $73.39 | $74.39 | $73.12 | $73.64 | 198,500 | — | 0.22% | $6.76B | — | — |
| 2025-05-05 | $72.53 | $75.75 | $71.76 | $74.52 | 331,200 | — | 0.36% | $6.84B | — | — |
| 2025-05-02 | $72.46 | $73.97 | $70.99 | $73.29 | 331,400 | — | 0.36% | $6.73B | — | — |
| 2025-05-01 | $72.27 | $72.76 | $70.89 | $70.95 | 176,200 | — | 0.19% | $6.52B | — | — |
| 2025-04-30 | $71.47 | $71.75 | $69.60 | $71.51 | 308,400 | — | 0.34% | $6.57B | — | — |
| 2025-04-29 | $72.30 | $73.06 | $71.71 | $72.43 | 192,600 | — | 0.21% | $6.65B | — | — |
| 2025-04-28 | $72.34 | $72.83 | $71.25 | $72.70 | 230,300 | — | 0.25% | $6.68B | — | — |
| 2025-04-25 | $71.75 | $72.43 | $71.45 | $72.43 | 168,800 | — | 0.18% | $6.65B | — | — |
| 2025-04-24 | $70.39 | $71.92 | $69.47 | $71.54 | 256,000 | — | 0.28% | $6.57B | — | — |
| 2025-04-23 | $70.11 | $72.06 | $70.11 | $70.83 | 635,400 | — | 0.69% | $6.51B | — | — |
| 2025-04-22 | $67.57 | $68.21 | $66.24 | $67.90 | 1,204,000 | — | 1.31% | $6.24B | — | — |
| 2025-04-21 | $68.02 | $68.02 | $64.88 | $65.55 | 230,700 | — | 0.25% | $6.02B | — | — |
| 2025-04-17 | $67.74 | $68.94 | $67.42 | $68.58 | 290,600 | — | 0.32% | $6.30B | — | — |
| 2025-04-16 | $68.15 | $68.38 | $65.92 | $66.98 | 208,700 | — | 0.23% | $6.15B | — | — |
| 2025-04-15 | $68.16 | $69.09 | $67.78 | $68.62 | 163,900 | — | 0.18% | $6.30B | — | — |
| 2025-04-14 | $69.31 | $69.31 | $66.68 | $68.02 | 191,100 | — | 0.21% | $6.25B | — | — |
| 2025-04-11 | $67.78 | $68.36 | $65.99 | $67.95 | 251,300 | — | 0.27% | $6.24B | — | — |
| 2025-04-10 | $68.04 | $68.41 | $65.45 | $67.87 | 444,200 | — | 0.48% | $6.23B | — | — |
| 2025-04-09 | $62.42 | $70.65 | $61.56 | $69.95 | 578,900 | — | 0.63% | $6.42B | — | — |
| 2025-04-08 | $66.54 | $67.05 | $61.17 | $62.48 | 1,528,300 | — | 1.66% | $5.74B | — | — |
| 2025-04-07 | $62.34 | $67.66 | $60.55 | $63.47 | 1,411,500 | — | 1.54% | $5.83B | — | — |
| 2025-04-04 | $64.26 | $66.99 | $62.89 | $64.36 | 588,300 | — | 0.64% | $5.91B | — | — |
| 2025-04-03 | $68.30 | $69.55 | $66.43 | $66.56 | 569,900 | — | 0.62% | $6.11B | — | — |
| 2025-04-02 | $68.91 | $72.34 | $68.91 | $71.54 | 456,500 | — | 0.50% | $6.57B | — | — |
| 2025-04-01 | $67.84 | $71.53 | $67.84 | $70.03 | 816,100 | — | 0.89% | $6.43B | — | — |
| 2025-03-31 | $66.46 | $68.57 | $66.01 | $68.14 | 1,634,800 | — | 1.78% | $6.26B | — | — |
| 2025-03-28 | $69.06 | $69.14 | $66.57 | $66.90 | 744,100 | — | — | — | — | — |
| 2025-03-27 | $68.95 | $70.19 | $67.90 | $69.06 | 787,800 | — | — | — | — | — |
| 2025-03-26 | $69.41 | $70.85 | $68.56 | $69.15 | 543,900 | — | — | — | — | — |
| 2025-03-25 | $69.48 | $69.90 | $68.74 | $69.10 | 503,300 | — | — | — | — | — |
| 2025-03-24 | $67.04 | $69.05 | $67.04 | $68.74 | 739,500 | — | — | — | — | — |
| 2025-03-21 | $66.52 | $67.39 | $65.35 | $66.28 | 730,200 | — | — | — | — | — |
| 2025-03-20 | $67.05 | $68.36 | $66.40 | $67.06 | 789,900 | — | — | — | — | — |
| 2025-03-19 | $64.46 | $67.53 | $64.46 | $67.42 | 632,600 | — | — | — | — | — |
| 2025-03-18 | $65.81 | $65.81 | $63.89 | $64.52 | 256,100 | — | — | — | — | — |
| 2025-03-17 | $64.73 | $66.54 | $64.69 | $66.04 | 431,400 | — | — | — | — | — |
| 2025-03-14 | $63.82 | $65.47 | $63.53 | $64.96 | 691,500 | — | — | — | — | — |
| 2025-03-13 | $66.78 | $67.14 | $60.61 | $62.79 | 1,169,500 | — | — | — | — | — |
| 2025-03-12 | $67.80 | $68.47 | $65.42 | $66.82 | 944,100 | — | — | — | — | — |
| 2025-03-11 | $65.33 | $66.78 | $64.64 | $66.20 | 1,196,500 | — | — | — | — | — |
| 2025-03-10 | $65.48 | $66.18 | $63.74 | $65.50 | 893,900 | — | — | — | — | — |
| 2025-03-07 | $67.98 | $68.39 | $64.27 | $66.91 | 657,000 | — | — | — | — | — |
| 2025-03-06 | $70.47 | $71.63 | $68.44 | $68.71 | 497,200 | — | — | — | — | — |
| 2025-03-05 | $71.45 | $71.56 | $70.04 | $71.30 | 600,300 | — | — | — | — | — |
| 2025-03-04 | $72.58 | $72.93 | $69.78 | $71.37 | 464,200 | — | — | — | — | — |
| 2025-03-03 | $73.84 | $75.00 | $72.35 | $72.92 | 311,000 | — | — | — | — | — |
| 2025-02-28 | $72.08 | $73.43 | $71.68 | $73.37 | 205,100 | — | — | — | — | — |
| 2025-02-27 | $74.48 | $77.13 | $71.85 | $72.39 | 298,300 | — | — | — | — | — |
| 2025-02-26 | $75.41 | $76.98 | $73.19 | $74.11 | 294,700 | — | — | — | — | — |
| 2025-02-25 | $80.06 | $80.34 | $75.16 | $75.46 | 432,200 | — | — | — | — | — |
| 2025-02-24 | $77.70 | $81.33 | $77.70 | $80.34 | 325,200 | — | — | — | — | — |
| 2025-02-21 | $79.28 | $81.66 | $77.21 | $77.58 | 238,800 | — | — | — | — | — |
| 2025-02-20 | $79.64 | $80.11 | $77.89 | $78.68 | 169,400 | — | — | — | — | — |
| 2025-02-19 | $79.77 | $80.41 | $78.30 | $79.92 | 248,200 | — | — | — | — | — |
| 2025-02-18 | $80.90 | $80.90 | $79.59 | $80.33 | 161,600 | — | — | — | — | — |
| 2025-02-14 | $79.61 | $80.44 | $79.04 | $80.35 | 128,200 | — | — | — | — | — |
| 2025-02-13 | $78.30 | $79.79 | $78.04 | $79.61 | 209,500 | — | — | — | — | — |
| 2025-02-12 | $76.29 | $78.29 | $76.05 | $78.25 | 125,700 | — | — | — | — | — |
| 2025-02-11 | $75.59 | $76.67 | $74.64 | $76.51 | 263,700 | — | — | — | — | — |
| 2025-02-10 | $76.21 | $76.21 | $74.78 | $76.03 | 255,500 | — | — | — | — | — |
| 2025-02-07 | $76.21 | $77.60 | $75.19 | $75.55 | 226,900 | — | — | — | — | — |
| 2025-02-06 | $75.94 | $76.24 | $75.41 | $76.05 | 186,300 | — | — | — | — | — |
| 2025-02-05 | $75.82 | $76.50 | $75.49 | $76.04 | 283,600 | — | — | — | — | — |
| 2025-02-04 | $74.21 | $75.70 | $74.14 | $75.48 | 269,600 | — | — | — | — | — |
| 2025-02-03 | $72.16 | $74.13 | $71.35 | $73.93 | 181,000 | — | — | — | — | — |
| 2025-01-31 | $73.11 | $74.67 | $73.10 | $73.59 | 255,500 | — | — | — | — | — |
| 2025-01-30 | $73.76 | $74.10 | $73.00 | $73.19 | 155,500 | — | — | — | — | — |
| 2025-01-29 | $73.00 | $73.35 | $72.60 | $73.04 | 186,100 | — | — | — | — | — |
| 2025-01-28 | $71.35 | $73.20 | $70.92 | $72.59 | 285,200 | — | — | — | — | — |
| 2025-01-27 | $70.82 | $72.13 | $70.82 | $71.35 | 177,900 | — | — | — | — | — |
| 2025-01-24 | $71.15 | $72.13 | $71.12 | $72.02 | 133,400 | — | — | — | — | — |
| 2025-01-23 | $71.72 | $71.72 | $70.47 | $71.34 | 219,600 | — | — | — | — | — |
| 2025-01-22 | $72.71 | $72.95 | $71.23 | $71.36 | 162,800 | — | — | — | — | — |
| 2025-01-21 | $70.97 | $72.45 | $70.97 | $72.16 | 158,900 | — | — | — | — | — |
| 2025-01-17 | $70.36 | $70.93 | $70.18 | $70.29 | 186,500 | — | — | — | — | — |
| 2025-01-16 | $69.07 | $70.73 | $69.07 | $69.82 | 289,300 | — | — | — | — | — |
| 2025-01-15 | $69.95 | $70.57 | $68.58 | $69.07 | 198,000 | — | — | — | — | — |
| 2025-01-14 | $67.60 | $68.57 | $67.39 | $68.52 | 240,100 | — | — | — | — | — |
| 2025-01-13 | $65.86 | $67.66 | $65.83 | $67.50 | 332,500 | — | — | — | — | — |
| 2025-01-10 | $66.93 | $67.29 | $65.57 | $66.48 | 321,700 | — | — | — | — | — |
| 2025-01-08 | $67.34 | $67.80 | $66.44 | $67.50 | 266,200 | — | — | — | — | — |
| 2025-01-07 | $67.38 | $67.56 | $66.25 | $67.36 | 499,600 | — | — | — | — | — |
| 2025-01-06 | $68.55 | $68.66 | $66.83 | $67.07 | 483,600 | — | — | — | — | — |
| 2025-01-03 | $68.12 | $68.83 | $67.61 | $68.04 | 162,400 | — | — | — | — | — |
| 2025-01-02 | $68.35 | $69.48 | $67.86 | $68.24 | 288,300 | — | — | — | — | — |
| 2024-12-31 | $69.12 | $69.20 | $68.03 | $68.06 | 171,400 | — | — | — | — | — |
| 2024-12-30 | $68.26 | $69.09 | $67.66 | $68.82 | 151,400 | — | — | — | — | — |
| 2024-12-27 | $69.35 | $69.77 | $67.93 | $69.00 | 195,700 | — | — | — | — | — |
| 2024-12-26 | $69.24 | $69.56 | $68.83 | $69.36 | 274,600 | — | — | — | — | — |
| 2024-12-24 | $69.49 | $69.50 | $68.68 | $69.28 | 66,600 | — | — | — | — | — |
| 2024-12-23 | $69.00 | $69.88 | $68.41 | $69.03 | 329,500 | — | — | — | — | — |
| 2024-12-20 | $67.50 | $69.29 | $67.50 | $69.00 | 548,000 | — | — | — | — | — |
| 2024-12-19 | $67.89 | $69.11 | $67.37 | $67.45 | 381,900 | — | — | — | — | — |
| 2024-12-18 | $71.72 | $71.82 | $67.51 | $67.63 | 291,700 | — | — | — | — | — |
| 2024-12-17 | $71.76 | $72.03 | $70.93 | $71.35 | 292,800 | — | — | — | — | — |
| 2024-12-16 | $70.27 | $72.28 | $70.23 | $71.76 | 351,700 | — | — | — | — | — |
| 2024-12-13 | $71.32 | $71.59 | $70.26 | $70.52 | 222,700 | — | — | — | — | — |
| 2024-12-12 | $70.74 | $71.85 | $70.74 | $71.35 | 169,500 | — | — | — | — | — |
| 2024-12-11 | $71.40 | $71.90 | $70.37 | $70.84 | 196,500 | — | — | — | — | — |
| 2024-12-10 | $71.46 | $71.82 | $69.82 | $70.86 | 416,000 | — | — | — | — | — |
| 2024-12-09 | $72.96 | $73.19 | $71.24 | $71.46 | 375,400 | — | — | — | — | — |
| 2024-12-06 | $72.64 | $73.21 | $72.27 | $72.91 | 287,500 | — | — | — | — | — |
| 2024-12-05 | $73.30 | $73.30 | $71.80 | $72.67 | 421,600 | — | — | — | — | — |
| 2024-12-04 | $73.66 | $73.66 | $71.40 | $73.30 | 477,600 | — | — | — | — | — |
| 2024-12-03 | $73.27 | $73.67 | $71.58 | $73.20 | 561,100 | — | — | — | — | — |
| 2024-12-02 | $73.06 | $73.73 | $72.38 | $73.26 | 512,400 | — | — | — | — | — |
| 2024-11-29 | $73.89 | $73.89 | $72.40 | $73.02 | 230,300 | — | — | — | — | — |
| 2024-11-27 | $72.50 | $73.49 | $72.28 | $73.17 | 374,300 | — | — | — | — | — |
| 2024-11-26 | $72.25 | $72.49 | $71.28 | $72.28 | 550,300 | — | — | — | — | — |
| 2024-11-25 | $72.23 | $72.91 | $71.73 | $72.29 | 324,000 | — | — | — | — | — |
| 2024-11-22 | $71.19 | $72.01 | $70.55 | $71.91 | 199,800 | — | — | — | — | — |
| 2024-11-21 | $69.55 | $71.67 | $69.05 | $71.31 | 380,400 | — | — | — | — | — |
| 2024-11-20 | $68.10 | $69.08 | $67.92 | $68.87 | 169,300 | — | — | — | — | — |
| 2024-11-19 | $66.97 | $68.11 | $65.14 | $68.05 | 302,500 | — | — | — | — | — |
| 2024-11-18 | $64.86 | $67.11 | $64.66 | $67.07 | 538,600 | — | — | — | — | — |
| 2024-11-15 | $64.56 | $66.91 | $64.29 | $64.86 | 1,017,100 | — | — | — | — | — |
| 2024-11-14 | $65.67 | $65.67 | $64.02 | $64.83 | 463,900 | — | — | — | — | — |
| 2024-11-13 | $67.23 | $69.07 | $64.87 | $65.62 | 1,531,500 | — | — | — | — | — |
| 2024-11-12 | $64.70 | $68.57 | $64.70 | $67.19 | 1,415,500 | — | — | — | — | — |
| 2024-11-11 | $62.27 | $63.01 | $61.64 | $62.48 | 857,200 | — | — | — | — | — |
| 2024-11-08 | $62.23 | $62.44 | $61.27 | $61.78 | 190,700 | — | — | — | — | — |
| 2024-11-07 | $62.90 | $63.65 | $62.02 | $62.44 | 281,500 | — | — | — | — | — |
| 2024-11-06 | $59.39 | $64.15 | $59.39 | $63.00 | 720,900 | — | — | — | — | — |
| 2024-11-05 | $58.01 | $58.76 | $57.90 | $58.24 | 641,900 | — | — | — | — | — |
| 2024-11-04 | $58.47 | $58.47 | $57.69 | $58.09 | 325,600 | — | — | — | — | — |
| 2024-11-01 | $58.18 | $58.97 | $58.15 | $58.37 | 241,000 | — | — | — | — | — |
| 2024-10-31 | $58.25 | $59.16 | $57.62 | $58.36 | 210,300 | — | — | — | — | — |
| 2024-10-30 | $59.33 | $59.35 | $58.00 | $58.26 | 588,600 | — | — | — | — | — |
| 2024-10-29 | $59.25 | $59.72 | $58.85 | $59.25 | 327,600 | — | — | — | — | — |
| 2024-10-28 | $57.64 | $59.32 | $57.64 | $59.21 | 486,600 | — | — | — | — | — |
| 2024-10-25 | $57.58 | $58.04 | $56.71 | $57.25 | 265,800 | — | — | — | — | — |
| 2024-10-24 | $56.57 | $57.61 | $56.38 | $57.39 | 412,900 | — | — | — | — | — |
| 2024-10-23 | $56.37 | $57.50 | $56.10 | $56.46 | 248,300 | — | — | — | — | — |
| 2024-10-22 | $55.43 | $56.78 | $55.18 | $56.44 | 447,100 | — | — | — | — | — |
| 2024-10-21 | $55.25 | $55.81 | $55.05 | $55.46 | 412,300 | — | — | — | — | — |
| 2024-10-18 | $55.30 | $56.13 | $55.09 | $55.22 | 335,700 | — | — | — | — | — |
| 2024-10-17 | $54.93 | $55.56 | $54.79 | $55.15 | 415,700 | — | — | — | — | — |
| 2024-10-16 | $54.98 | $54.98 | $54.20 | $54.64 | 155,900 | — | — | — | — | — |
| 2024-10-15 | $54.68 | $55.50 | $54.56 | $54.94 | 220,100 | — | — | — | — | — |
| 2024-10-14 | $53.80 | $55.28 | $53.80 | $54.54 | 237,800 | — | — | — | — | — |
| 2024-10-11 | $52.87 | $54.36 | $52.87 | $53.62 | 224,700 | — | — | — | — | — |
| 2024-10-10 | $52.16 | $53.11 | $52.16 | $52.87 | 238,700 | — | — | — | — | — |
| 2024-10-09 | $51.70 | $52.61 | $51.64 | $52.29 | 173,300 | — | — | — | — | — |
| 2024-10-08 | $51.00 | $51.96 | $51.00 | $51.72 | 243,300 | — | — | — | — | — |
| 2024-10-07 | $51.69 | $52.21 | $50.94 | $51.31 | 200,700 | — | — | — | — | — |
| 2024-10-04 | $52.49 | $52.88 | $51.82 | $51.85 | 213,900 | — | — | — | — | — |
| 2024-10-03 | $52.28 | $52.48 | $51.49 | $51.92 | 227,100 | — | — | — | — | — |
| 2024-10-02 | $51.72 | $52.89 | $51.72 | $52.51 | 238,100 | — | — | — | — | — |
| 2024-10-01 | $51.20 | $52.10 | $50.86 | $51.57 | 541,500 | — | — | — | — | — |
| 2024-09-30 | $50.29 | $51.45 | $50.08 | $51.33 | 345,700 | — | — | — | — | — |
| 2024-09-27 | $50.52 | $50.86 | $49.70 | $50.09 | 354,100 | — | — | — | — | — |
| 2024-09-26 | $48.68 | $50.78 | $48.63 | $50.41 | 1,296,500 | — | — | — | — | — |
| 2024-09-25 | $46.24 | $48.42 | $44.88 | $48.24 | 1,069,400 | — | — | — | — | — |
| 2024-09-24 | $43.41 | $47.09 | $43.41 | $46.81 | 835,500 | — | — | — | — | — |
| 2024-09-23 | $43.09 | $43.56 | $42.99 | $43.31 | 167,600 | — | — | — | — | — |
| 2024-09-20 | $43.30 | $43.36 | $42.62 | $43.01 | 240,200 | — | — | — | — | — |
| 2024-09-19 | $43.37 | $43.92 | $43.09 | $43.30 | 196,900 | — | — | — | — | — |
| 2024-09-18 | $42.47 | $43.30 | $42.15 | $42.57 | 205,800 | — | — | — | — | — |
| 2024-09-17 | $41.97 | $42.64 | $41.89 | $42.48 | 156,700 | — | — | — | — | — |
| 2024-09-16 | $40.64 | $42.05 | $40.64 | $41.66 | 253,800 | — | — | — | — | — |
| 2024-09-13 | $40.27 | $40.79 | $40.27 | $40.67 | 159,400 | — | — | — | — | — |
| 2024-09-12 | $39.92 | $40.47 | $39.73 | $40.02 | 239,500 | — | — | — | — | — |
| 2024-09-11 | $39.86 | $40.69 | $39.25 | $40.13 | 192,100 | — | — | — | — | — |
| 2024-09-10 | $39.49 | $39.75 | $38.57 | $39.72 | 212,300 | — | — | — | — | — |
| 2024-09-09 | $38.78 | $39.77 | $38.78 | $39.14 | 265,500 | — | — | — | — | — |
| 2024-09-06 | $38.89 | $39.19 | $37.76 | $38.58 | 190,100 | — | — | — | — | — |
| 2024-09-05 | $39.07 | $39.40 | $38.49 | $38.97 | 190,900 | — | — | — | — | — |
| 2024-09-04 | $39.26 | $39.62 | $38.99 | $39.19 | 107,100 | — | — | — | — | — |
| 2024-09-03 | $40.13 | $40.47 | $38.97 | $39.28 | 135,000 | — | — | — | — | — |
| 2024-08-30 | $40.50 | $40.67 | $40.05 | $40.37 | 277,600 | — | — | — | — | — |
| 2024-08-29 | $40.70 | $41.56 | $40.15 | $40.22 | 149,700 | — | — | — | — | — |
| 2024-08-28 | $40.12 | $40.50 | $40.11 | $40.46 | 87,300 | — | — | — | — | — |
| 2024-08-27 | $39.70 | $40.46 | $39.62 | $40.19 | 141,000 | — | — | — | — | — |
| 2024-08-26 | $39.61 | $39.81 | $39.14 | $39.70 | 114,500 | — | — | — | — | — |
| 2024-08-23 | $39.48 | $39.90 | $39.43 | $39.61 | 103,200 | — | — | — | — | — |
| 2024-08-22 | $39.83 | $40.09 | $39.12 | $39.19 | 184,200 | — | — | — | — | — |
| 2024-08-21 | $40.25 | $40.34 | $39.83 | $39.99 | 119,700 | — | — | — | — | — |
| 2024-08-20 | $40.06 | $40.15 | $39.87 | $39.98 | 150,900 | — | — | — | — | — |
| 2024-08-19 | $39.49 | $40.41 | $39.49 | $40.17 | 87,600 | — | — | — | — | — |
| 2024-08-16 | $39.38 | $39.67 | $39.11 | $39.46 | 142,300 | — | — | — | — | — |
| 2024-08-15 | $38.70 | $39.94 | $38.70 | $39.38 | 223,100 | — | — | — | — | — |
| 2024-08-14 | $37.89 | $39.29 | $37.89 | $38.61 | 139,200 | — | — | — | — | — |
| 2024-08-13 | $38.07 | $38.56 | $37.85 | $38.10 | 97,100 | — | — | — | — | — |
| 2024-08-12 | $38.14 | $38.18 | $37.73 | $37.96 | 91,400 | — | — | — | — | — |
| 2024-08-09 | $37.85 | $38.18 | $37.28 | $38.15 | 84,100 | — | — | — | — | — |
| 2024-08-08 | $36.95 | $37.82 | $36.85 | $37.81 | 273,700 | — | — | — | — | — |
| 2024-08-07 | $37.92 | $38.17 | $37.00 | $37.13 | 164,800 | — | — | — | — | — |
| 2024-08-06 | $36.56 | $37.71 | $36.56 | $37.41 | 269,800 | — | — | — | — | — |
| 2024-08-05 | $35.40 | $36.35 | $35.26 | $36.34 | 515,500 | — | — | — | — | — |
| 2024-08-02 | $36.52 | $37.24 | $35.38 | $37.17 | 504,200 | — | — | — | — | — |
| 2024-08-01 | $39.03 | $39.30 | $36.53 | $37.24 | 669,500 | — | — | — | — | — |
| 2024-07-31 | $39.13 | $40.52 | $38.27 | $39.02 | 624,400 | — | — | — | — | — |
| 2024-07-30 | $38.84 | $39.33 | $38.13 | $38.74 | 293,100 | — | — | — | — | — |
| 2024-07-29 | $38.16 | $38.98 | $38.15 | $38.81 | 208,000 | — | — | — | — | — |
| 2024-07-26 | $37.52 | $38.10 | $37.28 | $38.09 | 179,600 | — | — | — | — | — |
| 2024-07-25 | $37.26 | $37.84 | $37.06 | $37.08 | 98,200 | — | — | — | — | — |
| 2024-07-24 | $38.57 | $38.90 | $37.25 | $37.38 | 207,100 | — | — | — | — | — |
| 2024-07-23 | $38.00 | $38.97 | $38.00 | $38.80 | 140,500 | — | — | — | — | — |
| 2024-07-22 | $38.38 | $38.69 | $37.81 | $38.28 | 162,100 | — | — | — | — | — |
| 2024-07-19 | $38.45 | $38.69 | $37.81 | $38.20 | 289,900 | — | — | — | — | — |
| 2024-07-18 | $39.20 | $39.42 | $38.41 | $38.50 | 318,300 | — | — | — | — | — |
| 2024-07-17 | $38.92 | $39.73 | $38.92 | $39.14 | 299,300 | — | — | — | — | — |
| 2024-07-16 | $39.24 | $39.55 | $38.81 | $39.30 | 292,400 | — | — | — | — | — |
| 2024-07-15 | $38.91 | $39.70 | $38.91 | $39.24 | 191,200 | — | — | — | — | — |
| 2024-07-12 | $38.27 | $39.29 | $38.27 | $38.99 | 237,800 | — | — | — | — | — |
| 2024-07-11 | $38.08 | $38.32 | $37.68 | $38.20 | 159,000 | — | — | — | — | — |
| 2024-07-10 | $38.06 | $38.06 | $37.42 | $37.55 | 109,100 | — | — | — | — | — |
| 2024-07-09 | $37.92 | $38.20 | $37.81 | $37.88 | 151,400 | — | — | — | — | — |
| 2024-07-08 | $38.23 | $38.46 | $37.97 | $38.08 | 199,500 | — | — | — | — | — |
| 2024-07-05 | $38.00 | $38.31 | $37.76 | $38.25 | 107,400 | — | — | — | — | — |
| 2024-07-03 | $38.72 | $38.88 | $37.89 | $38.07 | 95,300 | — | — | — | — | — |
| 2024-07-02 | $38.48 | $38.79 | $38.32 | $38.66 | 204,300 | — | — | — | — | — |
| 2024-07-01 | $38.63 | $38.86 | $38.26 | $38.48 | 226,100 | — | — | — | — | — |
| 2024-06-28 | $36.68 | $38.35 | $36.68 | $38.27 | 664,200 | — | — | — | — | — |
| 2024-06-27 | $36.08 | $36.65 | $36.08 | $36.57 | 198,700 | — | — | — | — | — |
| 2024-06-26 | $35.71 | $36.49 | $35.36 | $36.17 | 299,000 | — | — | — | — | — |
| 2024-06-25 | $35.58 | $36.07 | $35.32 | $36.02 | 268,600 | — | — | — | — | — |
| 2024-06-24 | $36.45 | $36.88 | $35.58 | $35.63 | 622,300 | — | — | — | — | — |
| 2024-06-21 | $36.20 | $36.49 | $35.46 | $36.40 | 315,900 | — | — | — | — | — |
| 2024-06-20 | $35.72 | $36.42 | $35.48 | $36.15 | 213,700 | — | — | — | — | — |
| 2024-06-18 | $35.02 | $36.06 | $35.00 | $35.95 | 334,300 | — | — | — | — | — |
| 2024-06-17 | $34.51 | $35.20 | $34.34 | $35.17 | 233,600 | — | — | — | — | — |
| 2024-06-14 | $34.66 | $35.05 | $33.50 | $34.50 | 688,200 | — | — | — | — | — |
| 2024-06-13 | $36.02 | $36.03 | $34.60 | $34.94 | 1,170,700 | — | — | — | — | — |
| 2024-06-12 | $36.38 | $36.67 | $35.55 | $35.98 | 378,900 | — | — | — | — | — |
| 2024-06-11 | $36.26 | $36.63 | $35.97 | $36.09 | 268,900 | — | — | — | — | — |
| 2024-06-10 | $36.46 | $36.67 | $35.69 | $36.26 | 480,200 | — | — | — | — | — |
| 2024-06-07 | $37.04 | $37.81 | $36.67 | $36.81 | 227,300 | — | — | — | — | — |
| 2024-06-06 | $38.24 | $38.78 | $37.80 | $37.85 | 183,400 | — | — | — | — | — |
| 2024-06-05 | $38.43 | $38.76 | $38.05 | $38.51 | 912,000 | — | — | — | — | — |
| 2024-06-04 | $38.37 | $38.66 | $38.01 | $38.07 | 174,400 | — | — | — | — | — |
| 2024-06-03 | $38.54 | $38.90 | $38.09 | $38.45 | 274,600 | — | — | — | — | — |
| 2024-05-31 | $37.77 | $38.21 | $37.44 | $38.07 | 255,400 | — | — | — | — | — |
| 2024-05-30 | $38.06 | $38.34 | $37.61 | $37.78 | 103,200 | — | — | — | — | — |
| 2024-05-29 | $38.62 | $38.73 | $38.15 | $38.15 | 134,000 | — | — | — | — | — |
| 2024-05-28 | $39.18 | $39.52 | $38.83 | $39.10 | 207,500 | — | — | — | — | — |
| 2024-05-24 | $38.37 | $39.73 | $38.14 | $39.39 | 296,400 | — | — | — | — | — |
| 2024-05-23 | $39.98 | $40.50 | $37.60 | $38.04 | 488,300 | — | — | — | — | — |
| 2024-05-22 | $41.97 | $42.23 | $41.21 | $41.36 | 158,800 | — | — | — | — | — |
| 2024-05-21 | $40.66 | $42.14 | $40.66 | $41.96 | 205,500 | — | — | — | — | — |
| 2024-05-20 | $39.98 | $41.16 | $39.98 | $40.82 | 214,300 | — | — | — | — | — |
| 2024-05-17 | $39.99 | $39.99 | $39.43 | $39.80 | 194,200 | — | — | — | — | — |
| 2024-05-16 | $39.32 | $39.91 | $38.94 | $39.87 | 291,600 | — | — | — | — | — |
| 2024-05-15 | $39.70 | $39.73 | $39.16 | $39.49 | 204,600 | — | — | — | — | — |
| 2024-05-14 | $39.63 | $39.86 | $39.12 | $39.46 | 182,400 | — | — | — | — | — |
| 2024-05-13 | $40.56 | $40.65 | $39.32 | $39.41 | 141,000 | — | — | — | — | — |
| 2024-05-10 | $40.12 | $40.60 | $39.39 | $40.58 | 219,600 | — | — | — | — | — |
| 2024-05-09 | $39.67 | $40.28 | $39.35 | $40.23 | 250,800 | — | — | — | — | — |
| 2024-05-08 | $40.11 | $40.11 | $39.30 | $39.65 | 204,100 | — | — | — | — | — |
| 2024-05-07 | $39.52 | $40.40 | $39.41 | $39.85 | 298,400 | — | — | — | — | — |
| 2024-05-06 | $39.26 | $39.67 | $38.90 | $39.47 | 277,600 | — | — | — | — | — |
| 2024-05-03 | $38.16 | $40.11 | $37.72 | $39.23 | 787,500 | — | — | — | — | — |
| 2024-05-02 | $37.24 | $37.76 | $36.91 | $37.08 | 471,800 | — | — | — | — | — |
| 2024-05-01 | $37.28 | $37.95 | $36.90 | $37.16 | 227,100 | — | — | — | — | — |
| 2024-04-30 | $37.47 | $38.10 | $37.13 | $37.32 | 610,500 | — | — | — | — | — |
| 2024-04-29 | $37.64 | $37.97 | $37.23 | $37.62 | 291,100 | — | — | — | — | — |
| 2024-04-26 | $37.32 | $37.65 | $37.11 | $37.46 | 427,800 | — | — | — | — | — |
| 2024-04-25 | $37.20 | $37.78 | $37.16 | $37.46 | 353,900 | — | — | — | — | — |
| 2024-04-24 | $38.17 | $38.32 | $37.51 | $37.64 | 243,100 | — | — | — | — | — |
| 2024-04-23 | $37.27 | $38.97 | $37.15 | $38.23 | 738,600 | — | — | — | — | — |
| 2024-04-22 | $37.14 | $37.48 | $36.76 | $37.18 | 488,200 | — | — | — | — | — |
| 2024-04-19 | $36.26 | $37.31 | $36.26 | $37.27 | 508,200 | — | — | — | — | — |
| 2024-04-18 | $37.66 | $37.66 | $36.41 | $36.41 | 206,800 | — | — | — | — | — |
| 2024-04-17 | $37.69 | $38.47 | $37.48 | $37.64 | 437,300 | — | — | — | — | — |
| 2024-04-16 | $39.46 | $39.87 | $37.13 | $37.50 | 466,700 | — | — | — | — | — |
| 2024-04-15 | $42.24 | $42.73 | $40.95 | $41.09 | 177,500 | — | — | — | — | — |
| 2024-04-12 | $42.50 | $42.74 | $41.86 | $42.08 | 286,000 | — | — | — | — | — |
| 2024-04-11 | $43.06 | $43.11 | $42.32 | $42.92 | 305,900 | — | — | — | — | — |
| 2024-04-10 | $42.66 | $42.67 | $41.96 | $42.64 | 257,900 | — | — | — | — | — |
| 2024-04-09 | $43.32 | $43.32 | $42.59 | $42.91 | 329,000 | — | — | — | — | — |
| 2024-04-08 | $43.39 | $43.84 | $42.96 | $42.96 | 471,900 | — | — | — | — | — |
| 2024-04-05 | $42.75 | $43.63 | $42.75 | $43.47 | 381,000 | — | — | — | — | — |
| 2024-04-04 | $42.92 | $43.60 | $42.54 | $42.73 | 217,700 | — | — | — | — | — |
| 2024-04-03 | $42.75 | $43.26 | $42.25 | $42.77 | 313,200 | — | — | — | — | — |
| 2024-04-02 | $42.17 | $42.88 | $41.92 | $42.87 | 165,300 | — | — | — | — | — |
| 2024-04-01 | $44.16 | $44.16 | $42.56 | $42.75 | 313,700 | — | — | — | — | — |
| 2024-03-28 | $43.63 | $43.88 | $43.45 | $43.82 | 170,600 | — | — | — | — | — |
| 2024-03-27 | $43.33 | $43.79 | $43.31 | $43.69 | 182,900 | — | — | — | — | — |
| 2024-03-26 | $42.90 | $43.33 | $42.85 | $43.05 | 322,500 | — | — | — | — | — |
| 2024-03-25 | $42.88 | $43.15 | $42.60 | $43.11 | 371,900 | — | — | — | — | — |
| 2024-03-22 | $43.33 | $43.87 | $42.82 | $42.92 | 285,300 | — | — | — | — | — |
| 2024-03-21 | $42.22 | $43.66 | $41.58 | $43.44 | 414,100 | — | — | — | — | — |
| 2024-03-20 | $41.70 | $42.39 | $41.47 | $42.25 | 279,600 | — | — | — | — | — |
| 2024-03-19 | $41.35 | $41.77 | $41.16 | $41.66 | 317,700 | — | — | — | — | — |
| 2024-03-18 | $40.99 | $41.56 | $40.87 | $41.35 | 424,800 | — | — | — | — | — |
| 2024-03-15 | $40.02 | $41.35 | $39.95 | $40.88 | 605,500 | — | — | — | — | — |
| 2024-03-14 | $40.79 | $40.79 | $39.88 | $40.22 | 160,900 | — | — | — | — | — |
| 2024-03-13 | $41.00 | $41.44 | $40.89 | $40.99 | 172,200 | — | — | — | — | — |
| 2024-03-12 | $40.33 | $41.28 | $40.33 | $41.00 | 207,400 | — | — | — | — | — |
| 2024-03-11 | $39.68 | $40.52 | $39.60 | $40.24 | 179,200 | — | — | — | — | — |
| 2024-03-08 | $40.51 | $40.76 | $39.80 | $40.01 | 325,000 | — | — | — | — | — |
| 2024-03-07 | $40.50 | $40.84 | $40.22 | $40.53 | 357,800 | — | — | — | — | — |
| 2024-03-06 | $40.46 | $40.64 | $39.07 | $40.25 | 337,200 | — | — | — | — | — |
| 2024-03-05 | $40.50 | $40.82 | $39.87 | $40.04 | 284,800 | — | — | — | — | — |
| 2024-03-04 | $40.22 | $41.34 | $40.22 | $40.87 | 303,000 | — | — | — | — | — |
| 2024-03-01 | $39.92 | $40.35 | $39.64 | $40.31 | 212,100 | — | — | — | — | — |
| 2024-02-29 | $38.99 | $40.05 | $38.39 | $39.82 | 340,100 | — | — | — | — | — |
| 2024-02-28 | $37.79 | $38.74 | $37.69 | $38.49 | 189,700 | — | — | — | — | — |
| 2024-02-27 | $37.77 | $38.14 | $37.58 | $37.87 | 190,800 | — | — | — | — | — |
| 2024-02-26 | $37.76 | $37.98 | $37.43 | $37.62 | 293,800 | — | — | — | — | — |
| 2024-02-23 | $37.62 | $38.98 | $37.54 | $38.06 | 640,700 | — | — | — | — | — |
| 2024-02-22 | $36.80 | $37.34 | $36.16 | $36.84 | 435,500 | — | — | — | — | — |
| 2024-02-21 | $37.33 | $37.60 | $36.42 | $36.63 | 275,800 | — | — | — | — | — |
| 2024-02-20 | $37.29 | $37.59 | $36.92 | $37.41 | 310,600 | — | — | — | — | — |
| 2024-02-16 | $38.00 | $38.19 | $37.38 | $37.58 | 335,700 | — | — | — | — | — |
| 2024-02-15 | $37.50 | $38.35 | $36.30 | $38.19 | 691,000 | — | — | — | — | — |
| 2024-02-14 | $36.17 | $36.68 | $36.14 | $36.60 | 278,100 | — | — | — | — | — |
| 2024-02-13 | $36.69 | $36.76 | $35.82 | $36.10 | 338,100 | — | — | — | — | — |
| 2024-02-12 | $36.88 | $37.27 | $36.45 | $36.91 | 343,100 | — | — | — | — | — |
| 2024-02-09 | $36.78 | $37.29 | $36.70 | $37.00 | 298,700 | — | — | — | — | — |
| 2024-02-08 | $37.12 | $37.21 | $36.65 | $36.78 | 284,300 | — | — | — | — | — |
| 2024-02-07 | $36.90 | $37.40 | $36.56 | $37.06 | 400,100 | — | — | — | — | — |
| 2024-02-06 | $35.67 | $37.05 | $35.56 | $36.96 | 479,400 | — | — | — | — | — |
| 2024-02-05 | $35.98 | $35.98 | $35.39 | $35.67 | 288,400 | — | — | — | — | — |
| 2024-02-02 | $37.15 | $37.15 | $36.01 | $36.10 | 170,000 | — | — | — | — | — |
| 2024-02-01 | $37.27 | $37.53 | $36.40 | $37.22 | 620,900 | — | — | — | — | — |
| 2024-01-31 | $36.99 | $37.54 | $36.97 | $37.27 | 829,800 | — | — | — | — | — |
| 2024-01-30 | $37.61 | $38.13 | $37.06 | $37.09 | 345,100 | — | — | — | — | — |
| 2024-01-29 | $37.50 | $37.72 | $36.82 | $37.53 | 420,300 | — | — | — | — | — |
| 2024-01-26 | $36.57 | $37.91 | $36.50 | $37.45 | 758,000 | — | — | — | — | — |
| 2024-01-25 | $36.97 | $36.97 | $36.34 | $36.57 | 461,600 | — | — | — | — | — |
| 2024-01-24 | $36.48 | $36.79 | $35.87 | $36.53 | 330,400 | — | — | — | — | — |
| 2024-01-23 | $35.90 | $36.76 | $35.90 | $36.32 | 1,102,600 | — | — | — | — | — |
| 2024-01-22 | $36.71 | $36.79 | $35.87 | $35.90 | 230,700 | — | — | — | — | — |
| 2024-01-19 | $36.06 | $36.51 | $35.94 | $36.39 | 228,300 | — | — | — | — | — |
| 2024-01-18 | $35.75 | $36.24 | $35.34 | $36.11 | 109,900 | — | — | — | — | — |
| 2024-01-17 | $35.18 | $35.76 | $35.02 | $35.72 | 176,000 | — | — | — | — | — |
| 2024-01-16 | $35.60 | $35.72 | $35.24 | $35.48 | 258,400 | — | — | — | — | — |
| 2024-01-12 | $35.68 | $36.14 | $35.59 | $35.90 | 179,900 | — | — | — | — | — |
| 2024-01-11 | $34.65 | $35.70 | $34.51 | $35.64 | 321,100 | — | — | — | — | — |
| 2024-01-10 | $35.87 | $35.94 | $34.49 | $34.74 | 293,000 | — | — | — | — | — |
| 2024-01-09 | $35.48 | $36.04 | $35.22 | $35.87 | 218,700 | — | — | — | — | — |
| 2024-01-08 | $35.49 | $35.90 | $35.33 | $35.61 | 321,700 | — | — | — | — | — |
| 2024-01-05 | $35.15 | $35.81 | $35.15 | $35.50 | 308,100 | — | — | — | — | — |
| 2024-01-04 | $35.50 | $35.68 | $35.24 | $35.25 | 183,700 | — | — | — | — | — |
| 2024-01-03 | $36.14 | $36.14 | $35.31 | $35.53 | 281,200 | — | — | — | — | — |
| 2024-01-02 | $36.90 | $37.27 | $36.45 | $36.48 | 289,200 | — | — | — | — | — |
| 2023-12-29 | $37.48 | $37.75 | $37.11 | $37.39 | 323,500 | — | — | — | — | — |
| 2023-12-28 | $37.46 | $38.04 | $37.46 | $37.49 | 152,500 | — | — | — | — | — |
| 2023-12-27 | $37.20 | $37.68 | $36.98 | $37.57 | 227,800 | — | — | — | — | — |
| 2023-12-26 | $37.02 | $37.15 | $36.65 | $37.14 | 121,900 | — | — | — | — | — |
| 2023-12-22 | $36.82 | $37.04 | $36.69 | $36.97 | 245,500 | — | — | — | — | — |
| 2023-12-21 | $36.46 | $36.82 | $36.20 | $36.75 | 302,300 | — | — | — | — | — |
| 2023-12-20 | $37.53 | $37.68 | $36.19 | $36.20 | 361,800 | — | — | — | — | — |
| 2023-12-19 | $36.45 | $37.57 | $36.35 | $37.56 | 487,800 | — | — | — | — | — |
| 2023-12-18 | $36.63 | $36.69 | $35.90 | $36.26 | 638,600 | — | — | — | — | — |
| 2023-12-15 | $36.70 | $36.94 | $36.01 | $36.63 | 586,500 | — | — | — | — | — |
| 2023-12-14 | $35.05 | $36.93 | $34.35 | $36.70 | 981,800 | — | — | — | — | — |
| 2023-12-13 | $35.18 | $35.49 | $34.10 | $34.12 | 495,900 | — | — | — | — | — |
| 2023-12-12 | $34.85 | $35.58 | $34.51 | $35.31 | 610,300 | — | — | — | — | — |
| 2023-12-11 | $34.03 | $34.88 | $33.95 | $34.65 | 406,700 | — | — | — | — | — |
| 2023-12-08 | $33.64 | $34.27 | $33.42 | $33.97 | 468,000 | — | — | — | — | — |
| 2023-12-07 | $32.97 | $33.90 | $32.97 | $33.64 | 425,400 | — | — | — | — | — |
| 2023-12-06 | $33.11 | $33.32 | $32.62 | $33.18 | 400,800 | — | — | — | — | — |
| 2023-12-05 | $33.24 | $33.61 | $32.49 | $32.69 | 293,700 | — | — | — | — | — |
| 2023-12-04 | $34.55 | $34.76 | $33.52 | $33.56 | 237,100 | — | — | — | — | — |
| 2023-12-01 | $34.36 | $34.47 | $34.01 | $34.31 | 228,300 | — | — | — | — | — |
| 2023-11-30 | $34.16 | $34.41 | $33.86 | $34.25 | 656,600 | — | — | — | — | — |
| 2023-11-29 | $34.33 | $34.60 | $33.81 | $34.14 | 549,000 | — | — | — | — | — |
| 2023-11-28 | $34.74 | $34.83 | $33.86 | $33.99 | 196,600 | — | — | — | — | — |
| 2023-11-27 | $35.14 | $35.30 | $34.71 | $34.72 | 509,100 | — | — | — | — | — |
| 2023-11-24 | $35.57 | $35.73 | $35.13 | $35.29 | 56,100 | — | — | — | — | — |
| 2023-11-22 | $35.15 | $35.63 | $34.97 | $35.28 | 397,500 | — | — | — | — | — |
| 2023-11-21 | $36.23 | $36.23 | $34.92 | $34.96 | 253,400 | — | — | — | — | — |
| 2023-11-20 | $36.22 | $36.64 | $36.15 | $36.25 | 288,300 | — | — | — | — | — |
| 2023-11-17 | $36.36 | $36.68 | $36.00 | $36.20 | 404,700 | — | — | — | — | — |
| 2023-11-16 | $36.31 | $36.47 | $35.90 | $36.19 | 3,273,400 | — | — | — | — | — |
| 2023-11-15 | $36.37 | $36.64 | $35.95 | $35.98 | 398,200 | — | — | — | — | — |
| 2023-11-14 | $35.77 | $36.81 | $35.77 | $36.18 | 621,500 | — | — | — | — | — |
| 2023-11-13 | $35.08 | $35.97 | $34.94 | $35.04 | 406,400 | — | — | — | — | — |
| 2023-11-10 | $35.12 | $35.30 | $34.45 | $35.16 | 172,100 | — | — | — | — | — |
| 2023-11-09 | $35.70 | $35.81 | $35.03 | $35.04 | 400,900 | — | — | — | — | — |
| 2023-11-08 | $35.29 | $36.12 | $35.29 | $35.71 | 238,200 | — | — | — | — | — |
| 2023-11-07 | $34.86 | $35.42 | $34.64 | $35.27 | 285,800 | — | — | — | — | — |
| 2023-11-06 | $34.28 | $35.08 | $34.28 | $34.97 | 229,900 | — | — | — | — | — |
| 2023-11-03 | $33.71 | $35.14 | $33.04 | $34.63 | 344,300 | — | — | — | — | — |
| 2023-11-02 | $32.33 | $34.08 | $32.33 | $33.33 | 572,200 | — | — | — | — | — |
| 2023-11-01 | $31.87 | $32.35 | $31.71 | $32.02 | 263,800 | — | — | — | — | — |
| 2023-10-31 | $31.43 | $32.21 | $31.40 | $31.87 | 408,700 | — | — | — | — | — |
| 2023-10-30 | $30.84 | $31.60 | $30.70 | $31.45 | 187,700 | — | — | — | — | — |
| 2023-10-27 | $30.71 | $30.77 | $30.20 | $30.61 | 330,800 | — | — | — | — | — |
| 2023-10-26 | $30.44 | $31.23 | $30.44 | $30.71 | 274,200 | — | — | — | — | — |
| 2023-10-25 | $30.36 | $30.70 | $30.23 | $30.42 | 465,100 | — | — | — | — | — |
| 2023-10-24 | $30.27 | $30.83 | $30.00 | $30.70 | 664,900 | — | — | — | — | — |
| 2023-10-23 | $31.03 | $31.23 | $30.06 | $30.10 | 409,400 | — | — | — | — | — |
| 2023-10-20 | $31.07 | $31.63 | $30.78 | $31.27 | 233,500 | — | — | — | — | — |
| 2023-10-19 | $32.05 | $32.09 | $31.09 | $31.21 | 218,700 | — | — | — | — | — |
| 2023-10-18 | $32.18 | $32.34 | $31.74 | $31.87 | 227,700 | — | — | — | — | — |
| 2023-10-17 | $32.54 | $32.85 | $32.27 | $32.38 | 261,800 | — | — | — | — | — |
| 2023-10-16 | $32.01 | $32.72 | $32.01 | $32.60 | 498,400 | — | — | — | — | — |
| 2023-10-13 | $32.10 | $32.40 | $31.52 | $32.00 | 205,800 | — | — | — | — | — |
| 2023-10-12 | $32.73 | $32.80 | $31.94 | $32.13 | 284,000 | — | — | — | — | — |
| 2023-10-11 | $32.49 | $32.89 | $32.07 | $32.78 | 285,400 | — | — | — | — | — |
| 2023-10-10 | $32.16 | $32.37 | $31.90 | $32.19 | 330,400 | — | — | — | — | — |
| 2023-10-09 | $31.80 | $32.22 | $31.71 | $31.79 | 456,500 | — | — | — | — | — |
| 2023-10-06 | $31.61 | $32.17 | $31.33 | $32.00 | 483,800 | — | — | — | — | — |
| 2023-10-05 | $32.02 | $32.22 | $31.64 | $31.72 | 484,300 | — | — | — | — | — |
| 2023-10-04 | $31.82 | $32.07 | $31.56 | $32.02 | 474,800 | — | — | — | — | — |
| 2023-10-03 | $32.73 | $32.73 | $31.58 | $31.82 | 603,600 | — | — | — | — | — |
| 2023-10-02 | $32.02 | $33.12 | $32.02 | $32.84 | 226,000 | — | — | — | — | — |
| 2023-09-29 | $32.36 | $32.56 | $32.08 | $32.10 | 248,000 | — | — | — | — | — |
| 2023-09-28 | $30.88 | $32.49 | $30.88 | $32.15 | 352,000 | — | — | — | — | — |
| 2023-09-27 | $30.89 | $31.42 | $30.31 | $30.94 | 557,300 | — | — | — | — | — |
| 2023-09-26 | $30.49 | $31.80 | $30.49 | $30.79 | 1,000,200 | — | — | — | — | — |
| 2023-09-25 | $30.48 | $31.27 | $30.32 | $30.98 | 195,900 | — | — | — | — | — |
| 2023-09-22 | $31.24 | $31.71 | $31.14 | $31.16 | 294,400 | — | — | — | — | — |
| 2023-09-21 | $31.27 | $31.64 | $31.22 | $31.26 | 236,000 | — | — | — | — | — |
| 2023-09-20 | $32.11 | $32.49 | $31.52 | $31.55 | 253,400 | — | — | — | — | — |
| 2023-09-19 | $31.80 | $32.31 | $31.13 | $32.07 | 1,048,800 | — | — | — | — | — |
| 2023-09-18 | $31.83 | $32.35 | $31.83 | $31.85 | 242,400 | — | — | — | — | — |
| 2023-09-15 | $32.87 | $33.16 | $31.87 | $32.00 | 863,400 | — | — | — | — | — |
| 2023-09-14 | $32.17 | $33.10 | $31.53 | $32.96 | 224,300 | — | — | — | — | — |
| 2023-09-13 | $32.08 | $32.46 | $31.68 | $31.76 | 627,900 | — | — | — | — | — |
| 2023-09-12 | $32.08 | $32.57 | $31.91 | $32.10 | 348,500 | — | — | — | — | — |
| 2023-09-11 | $32.18 | $32.89 | $32.15 | $32.49 | 427,200 | — | — | — | — | — |
| 2023-09-08 | $31.58 | $32.23 | $31.45 | $31.80 | 797,800 | — | — | — | — | — |
| 2023-09-07 | $31.84 | $32.19 | $31.30 | $31.86 | 946,200 | — | — | — | — | — |
| 2023-09-06 | $32.97 | $33.40 | $32.08 | $32.15 | 563,300 | — | — | — | — | — |
| 2023-09-05 | $33.85 | $34.28 | $33.13 | $33.19 | 593,000 | — | — | — | — | — |
| 2023-09-01 | $33.60 | $34.26 | $33.42 | $34.26 | 292,200 | — | — | — | — | — |
| 2023-08-31 | $33.49 | $33.77 | $33.35 | $33.65 | 660,500 | — | — | — | — | — |
| 2023-08-30 | $34.32 | $34.32 | $33.39 | $33.67 | 286,100 | — | — | — | — | — |
| 2023-08-29 | $34.23 | $34.23 | $33.64 | $33.90 | 367,000 | — | — | — | — | — |
| 2023-08-28 | $33.68 | $34.06 | $33.40 | $33.99 | 446,500 | — | — | — | — | — |
| 2023-08-25 | $33.44 | $33.92 | $33.35 | $33.63 | 281,900 | — | — | — | — | — |
| 2023-08-24 | $33.24 | $33.63 | $33.06 | $33.27 | 401,900 | — | — | — | — | — |
| 2023-08-23 | $33.38 | $33.84 | $33.35 | $33.54 | 209,200 | — | — | — | — | — |
| 2023-08-22 | $33.81 | $33.99 | $33.28 | $33.58 | 582,700 | — | — | — | — | — |
| 2023-08-21 | $33.30 | $33.97 | $33.07 | $33.80 | 362,300 | — | — | — | — | — |
| 2023-08-18 | $34.10 | $34.10 | $33.07 | $33.49 | 579,800 | — | — | — | — | — |
| 2023-08-17 | $34.44 | $34.52 | $33.89 | $33.99 | 580,400 | — | — | — | — | — |
| 2023-08-16 | $34.55 | $34.55 | $33.77 | $34.30 | 924,100 | — | — | — | — | — |
| 2023-08-15 | $34.20 | $35.12 | $33.99 | $34.99 | 930,500 | — | — | — | — | — |
| 2023-08-14 | $34.91 | $35.02 | $34.00 | $34.20 | 666,100 | — | — | — | — | — |
| 2023-08-11 | $34.52 | $35.53 | $34.50 | $35.00 | 611,000 | — | — | — | — | — |
| 2023-08-10 | $34.37 | $35.58 | $33.01 | $35.49 | 1,449,300 | — | — | — | — | — |
| 2023-08-09 | $32.58 | $34.40 | $31.80 | $34.16 | 2,191,100 | — | — | — | — | — |
| 2023-08-08 | $32.81 | $34.99 | $32.81 | $33.81 | 2,558,900 | — | — | — | — | — |
| 2023-08-07 | $35.10 | $36.93 | $32.69 | $35.13 | 3,280,100 | — | — | — | — | — |
| 2023-08-04 | $29.63 | $39.00 | $29.63 | $37.68 | 2,539,500 | — | — | — | — | — |
Close is split-adjusted to current shares. It is not dividend-adjusted: dividends are listed separately, so total return is (end price + dividends received − start price) ÷ start price, checkable by hand. Volume is as-traded.
Post Spin Analysis
⚠ Auto-generated profile — not editorially reviewed.
Identity and price performance are compiled automatically from our tracked universe. A reviewed in-depth profile is planned.