Liberty Media Corp LLYVA
+169.6%vs Day 1Spinoff of Liberty Media Corp (LSXMA) · 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 (LSXMA) |
| Day-1 reaction | |
| Day 1 open | $34.95 |
| Day 1 return (open→close) | +2.2% |
| Day 1 price (close) | $35.73 |
| Day 1 range | $34.58 – $37.00 +7.0% spread |
| Day 1 low held? | Breached after 1 session to -14.7% below |
| Price levels | |
| Post-spin low (closing) | $29.52 on Oct 23, 2023 · 80 days post-spin |
| Lowest traded | $29.48 on Oct 24, 2023 · 81 days post-spin |
| Current price (Sep 25, 2026) | $96.32 |
| Returns | |
| Return vs Day 1 (close) | +169.6% |
| — range by day 1 entry theoretical bounds | +160.3% to +178.5% |
| Return vs post-spin low | +226.3% |
| First-quarter return (≈90d) | -8.5% |
| 1-year return | +1.4% |
| 3-year return | +177.5% |
| Annualized return (CAGR) | +37.1% |
| Versus benchmarks | |
| S&P 500 over same window | +80.3% |
| Annualized excess vs S&P | +16.5% |
| Risk & recovery | |
| Max drawdown | -24.4% |
| Days to recover Day 1 | 132 days |
| Shares & ownership | |
| Shares outstanding Jun 30, 2026 | 92,005,376 |
| Diluted average shares the EPS denominator | 92,007,877 |
| Held by institutions | 83% insiders 23.7% |
| Share count trend Mar 2025 → Jun 2026 | +0.2% broadly flat |
| Volume & liquidity | |
| Traded per day 20-session median | $9.18M |
| Normal volume baseline | 131,050 shares · now 0.73x |
| Day 1 volume | 15.5x normal · first week 7.3x |
| Decay | half in 3 sessions · normal by 15 |
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 | $97.42 | $97.42 | $95.58 | $96.32 | 40,400 | — | 0.04% | $8.86B | — | — |
| 2026-09-24 | $95.79 | $96.55 | $93.51 | $96.43 | 57,700 | — | 0.06% | $8.87B | — | — |
| 2026-09-23 | $96.04 | $96.63 | $94.00 | $94.99 | 63,200 | — | 0.07% | $8.74B | — | — |
| 2026-09-22 | $95.99 | $96.44 | $94.45 | $95.44 | 102,900 | — | 0.11% | $8.78B | — | — |
| 2026-09-21 | $93.98 | $95.66 | $93.36 | $95.24 | 216,500 | — | 0.24% | $8.76B | — | — |
| 2026-09-18 | $93.94 | $94.01 | $92.34 | $93.01 | 185,300 | — | 0.20% | $8.56B | — | — |
| 2026-09-17 | $96.81 | $96.81 | $94.39 | $94.39 | 82,700 | — | 0.09% | $8.68B | — | — |
| 2026-09-16 | $96.15 | $97.92 | $94.53 | $95.43 | 128,600 | — | 0.14% | $8.78B | — | — |
| 2026-09-15 | $95.10 | $96.06 | $93.68 | $95.16 | 708,600 | — | 0.77% | $8.76B | — | — |
| 2026-09-14 | $94.93 | $96.88 | $94.75 | $95.81 | 142,000 | — | 0.15% | $8.82B | — | — |
| 2026-09-11 | $97.22 | $97.22 | $92.76 | $93.98 | 91,800 | — | 0.10% | $8.65B | — | — |
| 2026-09-10 | $94.01 | $95.19 | $92.84 | $93.38 | 104,200 | — | 0.11% | $8.59B | — | — |
| 2026-09-09 | $93.99 | $95.33 | $93.20 | $93.66 | 77,000 | — | 0.08% | $8.62B | — | — |
| 2026-09-08 | $95.28 | $95.70 | $94.33 | $94.34 | 142,300 | — | 0.15% | $8.68B | — | — |
| 2026-09-04 | $97.97 | $97.97 | $95.11 | $95.62 | 43,500 | — | 0.05% | $8.80B | — | — |
| 2026-09-03 | $100.18 | $100.18 | $97.57 | $97.71 | 64,100 | — | 0.07% | $8.99B | — | — |
| 2026-09-02 | $97.84 | $100.00 | $97.84 | $98.76 | 72,800 | — | 0.08% | $9.09B | — | — |
| 2026-09-01 | $99.14 | $99.79 | $97.37 | $97.38 | 117,400 | — | 0.13% | $8.96B | — | — |
| 2026-08-31 | $99.61 | $100.53 | $98.78 | $99.48 | 99,700 | — | 0.11% | $9.15B | — | — |
| 2026-08-28 | $99.22 | $100.03 | $98.36 | $99.89 | 53,000 | — | 0.06% | $9.19B | — | — |
| 2026-08-27 | $101.03 | $101.96 | $99.01 | $99.76 | 203,700 | — | 0.22% | $9.18B | — | — |
| 2026-08-26 | $104.01 | $104.01 | $101.81 | $101.84 | 54,000 | — | 0.06% | $9.37B | — | — |
| 2026-08-25 | $102.22 | $104.15 | $102.22 | $104.00 | 69,500 | — | 0.08% | $9.57B | — | — |
| 2026-08-24 | $101.79 | $103.20 | $101.77 | $102.10 | 183,600 | — | 0.20% | $9.39B | — | — |
| 2026-08-21 | $102.73 | $102.73 | $101.07 | $101.70 | 162,900 | — | 0.18% | $9.36B | — | — |
| 2026-08-20 | $102.27 | $104.66 | $101.87 | $101.90 | 182,800 | — | 0.20% | $9.38B | — | — |
| 2026-08-19 | $101.59 | $103.86 | $101.00 | $103.46 | 200,400 | — | 0.22% | $9.52B | — | — |
| 2026-08-18 | $102.24 | $103.54 | $100.00 | $100.00 | 140,200 | — | 0.15% | $9.20B | — | — |
| 2026-08-17 | $104.47 | $104.47 | $101.88 | $101.89 | 209,700 | — | 0.23% | $9.37B | — | — |
| 2026-08-14 | $104.29 | $106.06 | $104.29 | $104.99 | 224,500 | — | 0.24% | $9.66B | — | — |
| 2026-08-13 | $102.71 | $104.53 | $102.71 | $104.18 | 130,300 | — | 0.14% | $9.59B | — | — |
| 2026-08-12 | $101.26 | $102.82 | $99.72 | $102.71 | 276,100 | — | 0.30% | $9.45B | — | — |
| 2026-08-11 | $100.60 | $102.00 | $100.37 | $100.53 | 87,200 | — | 0.09% | $9.25B | — | — |
| 2026-08-10 | $97.89 | $100.78 | $97.89 | $100.42 | 124,600 | — | 0.14% | $9.24B | — | — |
| 2026-08-07 | $99.23 | $100.88 | $98.67 | $98.78 | 83,900 | — | 0.09% | $9.09B | — | — |
| 2026-08-06 | $99.66 | $100.51 | $99.01 | $99.61 | 96,000 | — | 0.10% | $9.16B | — | — |
| 2026-08-05 | $100.38 | $100.88 | $99.21 | $99.94 | 197,200 | — | 0.21% | $9.20B | — | — |
| 2026-08-04 | $99.16 | $101.04 | $99.16 | $99.57 | 187,500 | — | 0.20% | $9.16B | — | — |
| 2026-08-03 | $94.79 | $99.69 | $93.75 | $99.15 | 257,200 | — | 0.28% | $9.12B | — | — |
| 2026-07-31 | $102.45 | $102.45 | $94.60 | $94.72 | 191,500 | — | 0.21% | $8.71B | — | — |
| 2026-07-30 | $100.08 | $102.39 | $99.95 | $102.10 | 104,200 | — | 0.11% | $9.39B | — | — |
| 2026-07-29 | $98.54 | $100.85 | $98.29 | $100.06 | 77,500 | — | 0.08% | $9.21B | — | — |
| 2026-07-28 | $99.42 | $100.95 | $98.98 | $99.48 | 75,700 | — | 0.08% | $9.15B | — | — |
| 2026-07-27 | $96.84 | $99.14 | $96.36 | $98.83 | 90,800 | — | 0.10% | $9.09B | — | — |
| 2026-07-24 | $94.72 | $95.97 | $93.86 | $95.65 | 92,000 | — | 0.10% | $8.80B | — | — |
| 2026-07-23 | $95.24 | $95.86 | $94.34 | $95.04 | 104,400 | — | 0.11% | $8.74B | — | — |
| 2026-07-22 | $97.00 | $97.26 | $95.26 | $95.39 | 183,600 | — | 0.20% | $8.78B | — | — |
| 2026-07-21 | $96.62 | $97.29 | $95.05 | $96.04 | 129,100 | — | 0.14% | $8.84B | — | — |
| 2026-07-20 | $98.97 | $100.19 | $97.32 | $97.60 | 180,600 | — | 0.20% | $8.98B | — | — |
| 2026-07-17 | $97.82 | $98.99 | $97.36 | $98.78 | 147,700 | — | 0.16% | $9.09B | — | — |
| 2026-07-16 | $97.51 | $98.84 | $95.96 | $97.86 | 201,500 | — | 0.22% | $9.00B | — | — |
| 2026-07-15 | $100.54 | $101.82 | $97.54 | $97.66 | 216,400 | — | 0.24% | $8.99B | — | — |
| 2026-07-14 | $101.78 | $102.06 | $99.71 | $100.25 | 100,300 | — | 0.11% | $9.22B | — | — |
| 2026-07-13 | $99.41 | $102.24 | $98.79 | $101.09 | 137,000 | — | 0.15% | $9.30B | — | — |
| 2026-07-10 | $102.06 | $102.06 | $99.13 | $99.63 | 232,000 | — | 0.25% | $9.17B | — | — |
| 2026-07-09 | $102.07 | $104.03 | $101.82 | $102.01 | 160,000 | — | 0.17% | $9.39B | — | — |
| 2026-07-08 | $103.67 | $103.73 | $101.82 | $102.30 | 166,000 | — | 0.18% | $9.41B | — | — |
| 2026-07-07 | $103.56 | $104.50 | $101.25 | $103.47 | 170,500 | — | 0.19% | $9.52B | — | — |
| 2026-07-06 | $103.47 | $105.27 | $101.73 | $102.45 | 508,800 | — | 0.55% | $9.43B | — | — |
| 2026-07-02 | $104.01 | $105.47 | $102.08 | $104.11 | 323,000 | — | 0.35% | $9.58B | — | — |
| 2026-07-01 | $101.26 | $105.00 | $100.00 | $103.86 | 345,900 | — | 0.38% | $9.56B | — | — |
| 2026-06-30 | $101.94 | $103.45 | $100.52 | $101.26 | 419,700 | — | 0.46% | $9.32B | — | — |
| 2026-06-29 | $100.84 | $103.37 | $99.40 | $102.03 | 426,100 | — | 0.46% | $9.39B | — | — |
| 2026-06-26 | $98.51 | $101.41 | $97.24 | $99.63 | 259,700 | — | 0.28% | $9.17B | — | — |
| 2026-06-25 | $96.67 | $98.73 | $94.31 | $98.28 | 243,400 | — | 0.26% | $9.04B | — | — |
| 2026-06-24 | $94.73 | $97.13 | $94.06 | $96.34 | 288,900 | — | 0.31% | $8.86B | — | — |
| 2026-06-23 | $94.52 | $95.89 | $93.98 | $94.73 | 219,200 | — | 0.24% | $8.72B | — | — |
| 2026-06-22 | $94.30 | $95.68 | $93.47 | $94.38 | 342,300 | — | 0.37% | $8.68B | — | — |
| 2026-06-18 | $95.67 | $96.95 | $94.46 | $94.94 | 257,300 | — | 0.28% | $8.73B | — | — |
| 2026-06-17 | $98.03 | $98.72 | $94.35 | $95.57 | 759,100 | — | 0.83% | $8.79B | — | — |
| 2026-06-16 | $96.85 | $98.53 | $95.92 | $98.03 | 451,400 | — | 0.49% | $9.02B | — | — |
| 2026-06-15 | $96.93 | $99.19 | $96.40 | $96.85 | 502,400 | — | 0.55% | $8.91B | — | — |
| 2026-06-12 | $97.69 | $99.01 | $96.58 | $96.93 | 215,100 | — | 0.23% | $8.92B | — | — |
| 2026-06-11 | $96.16 | $99.76 | $95.25 | $98.43 | 516,700 | — | 0.56% | $9.06B | — | — |
| 2026-06-10 | $90.92 | $96.60 | $90.92 | $96.15 | 490,000 | — | 0.53% | $8.85B | — | — |
| 2026-06-09 | $90.36 | $92.03 | $89.07 | $91.75 | 165,500 | — | 0.18% | $8.44B | — | — |
| 2026-06-08 | $91.73 | $91.91 | $89.61 | $89.65 | 89,200 | — | 0.10% | $8.25B | — | — |
| 2026-06-05 | $87.69 | $91.03 | $87.69 | $90.61 | 143,900 | — | 0.16% | $8.34B | — | — |
| 2026-06-04 | $91.18 | $91.18 | $87.44 | $88.64 | 189,300 | — | 0.21% | $8.16B | — | — |
| 2026-06-03 | $95.26 | $95.26 | $91.12 | $91.18 | 405,200 | — | 0.44% | $8.39B | — | — |
| 2026-06-02 | $97.60 | $98.50 | $95.24 | $95.26 | 153,300 | — | 0.17% | $8.76B | — | — |
| 2026-06-01 | $96.01 | $98.33 | $95.86 | $97.99 | 142,400 | — | 0.15% | $9.02B | — | — |
| 2026-05-29 | $94.45 | $97.53 | $94.45 | $96.32 | 237,800 | — | 0.26% | $8.86B | — | — |
| 2026-05-28 | $95.07 | $97.02 | $93.41 | $95.15 | 371,700 | — | 0.40% | $8.75B | — | — |
| 2026-05-27 | $95.85 | $97.10 | $94.90 | $95.02 | 804,300 | — | 0.87% | $8.74B | — | — |
| 2026-05-26 | $96.18 | $97.94 | $95.79 | $95.85 | 1,464,100 | — | 1.59% | $8.82B | — | — |
| 2026-05-22 | $95.36 | $96.93 | $95.26 | $95.93 | 247,200 | — | 0.27% | $8.83B | — | — |
| 2026-05-21 | $94.66 | $97.32 | $92.41 | $96.08 | 279,700 | — | 0.30% | $8.84B | — | — |
| 2026-05-20 | $95.05 | $96.01 | $92.15 | $95.92 | 316,500 | — | 0.34% | $8.82B | — | — |
| 2026-05-19 | $95.30 | $95.80 | $93.62 | $93.80 | 199,800 | — | 0.22% | $8.63B | — | — |
| 2026-05-18 | $96.71 | $97.78 | $95.88 | $96.37 | 132,000 | — | 0.14% | $8.87B | — | — |
| 2026-05-15 | $95.76 | $97.30 | $95.76 | $96.53 | 117,800 | — | 0.13% | $8.88B | — | — |
| 2026-05-14 | $97.48 | $99.16 | $96.66 | $97.14 | 2,066,700 | — | 2.25% | $8.94B | — | — |
| 2026-05-13 | $94.92 | $97.27 | $93.40 | $96.49 | 170,300 | — | 0.19% | $8.88B | — | — |
| 2026-05-12 | $93.19 | $95.82 | $93.19 | $94.45 | 210,100 | — | 0.23% | $8.69B | — | — |
| 2026-05-11 | $93.75 | $94.10 | $91.93 | $93.19 | 149,700 | — | 0.16% | $8.57B | — | — |
| 2026-05-08 | $96.94 | $97.08 | $93.38 | $93.59 | 100,800 | — | 0.11% | $8.61B | — | — |
| 2026-05-07 | $94.36 | $96.77 | $93.72 | $95.39 | 233,500 | — | 0.25% | $8.78B | — | — |
| 2026-05-06 | $91.51 | $98.13 | $91.51 | $95.26 | 271,500 | — | 0.30% | $8.76B | — | — |
| 2026-05-05 | $92.03 | $93.44 | $90.69 | $90.97 | 62,400 | — | 0.07% | $8.37B | — | — |
| 2026-05-04 | $92.54 | $92.87 | $91.26 | $92.03 | 196,800 | — | 0.21% | $8.47B | — | — |
| 2026-05-01 | $91.54 | $93.09 | $90.88 | $92.50 | 136,300 | — | 0.15% | $8.51B | — | — |
| 2026-04-30 | $89.80 | $91.83 | $89.72 | $91.21 | 156,400 | — | 0.17% | $8.39B | — | — |
| 2026-04-29 | $88.58 | $89.93 | $88.33 | $89.50 | 75,700 | — | 0.08% | $8.23B | — | — |
| 2026-04-28 | $91.18 | $91.74 | $90.58 | $90.71 | 40,900 | — | 0.04% | $8.35B | — | — |
| 2026-04-27 | $91.48 | $92.61 | $90.95 | $91.35 | 146,400 | — | 0.16% | $8.40B | — | — |
| 2026-04-24 | $89.68 | $91.29 | $88.89 | $91.02 | 88,100 | — | 0.10% | $8.37B | — | — |
| 2026-04-23 | $89.29 | $90.72 | $88.49 | $89.85 | 92,800 | — | 0.10% | $8.27B | — | — |
| 2026-04-22 | $91.74 | $92.49 | $89.04 | $89.58 | 112,200 | — | 0.12% | $8.24B | — | — |
| 2026-04-21 | $93.64 | $93.81 | $90.93 | $91.26 | 61,400 | — | 0.07% | $8.40B | — | — |
| 2026-04-20 | $93.18 | $94.30 | $93.17 | $93.40 | 111,500 | — | 0.12% | $8.59B | — | — |
| 2026-04-17 | $96.24 | $96.24 | $93.17 | $94.22 | 104,700 | — | 0.11% | $8.67B | — | — |
| 2026-04-16 | $92.73 | $95.25 | $92.33 | $94.57 | 113,400 | — | 0.12% | $8.70B | — | — |
| 2026-04-15 | $98.59 | $98.61 | $92.26 | $92.44 | 105,700 | — | 0.11% | $8.50B | — | — |
| 2026-04-14 | $98.60 | $99.30 | $97.36 | $98.23 | 64,200 | — | 0.07% | $9.04B | — | — |
| 2026-04-13 | $94.17 | $98.03 | $93.01 | $97.92 | 86,300 | — | 0.09% | $9.01B | — | — |
| 2026-04-10 | $97.78 | $98.62 | $94.94 | $95.15 | 57,100 | — | 0.06% | $8.75B | — | — |
| 2026-04-09 | $97.32 | $99.01 | $96.88 | $98.00 | 277,200 | — | 0.30% | $9.02B | — | — |
| 2026-04-08 | $98.72 | $99.82 | $97.69 | $98.49 | 129,300 | — | 0.14% | $9.06B | — | — |
| 2026-04-07 | $95.56 | $96.97 | $94.00 | $95.43 | 53,800 | — | 0.06% | $8.78B | — | — |
| 2026-04-06 | $93.78 | $97.23 | $93.78 | $96.23 | 49,400 | — | 0.05% | $8.85B | — | — |
| 2026-04-02 | $90.67 | $95.62 | $90.67 | $94.54 | 127,200 | — | 0.14% | $8.70B | — | — |
| 2026-04-01 | $92.70 | $92.79 | $90.77 | $92.31 | 148,100 | — | 0.16% | $8.49B | — | — |
| 2026-03-31 | $88.79 | $92.13 | $88.28 | $91.64 | 83,300 | — | 0.09% | $8.43B | — | — |
| 2026-03-30 | $86.40 | $89.13 | $86.40 | $87.89 | 243,100 | — | 0.26% | $8.08B | — | — |
| 2026-03-27 | $89.11 | $89.75 | $85.61 | $86.40 | 83,000 | — | 0.09% | $7.94B | — | — |
| 2026-03-26 | $91.41 | $92.57 | $89.32 | $89.49 | 84,800 | — | 0.09% | $8.23B | — | — |
| 2026-03-25 | $91.86 | $92.89 | $91.00 | $92.34 | 72,600 | — | 0.08% | $8.49B | — | — |
| 2026-03-24 | $90.01 | $91.90 | $90.01 | $91.11 | 195,600 | — | 0.21% | $8.38B | — | — |
| 2026-03-23 | $90.76 | $91.41 | $89.14 | $90.57 | 106,500 | — | 0.12% | $8.33B | — | — |
| 2026-03-20 | $90.46 | $90.46 | $86.17 | $87.58 | 288,200 | — | 0.31% | $8.05B | — | — |
| 2026-03-19 | $92.22 | $92.85 | $89.30 | $90.35 | 101,200 | — | 0.11% | $8.31B | — | — |
| 2026-03-18 | $94.03 | $94.34 | $92.31 | $92.50 | 98,800 | — | 0.11% | $8.50B | — | — |
| 2026-03-17 | $92.85 | $96.01 | $92.85 | $94.03 | 138,200 | — | 0.15% | $8.64B | — | — |
| 2026-03-16 | $90.21 | $93.52 | $90.21 | $93.44 | 87,300 | — | 0.09% | $8.59B | — | — |
| 2026-03-13 | $93.92 | $94.93 | $89.70 | $90.11 | 162,400 | — | 0.18% | $8.28B | — | — |
| 2026-03-12 | $96.53 | $96.53 | $92.55 | $92.56 | 299,100 | — | 0.33% | $8.51B | — | — |
| 2026-03-11 | $98.08 | $98.67 | $95.83 | $96.78 | 161,500 | — | 0.18% | $8.90B | — | — |
| 2026-03-10 | $98.27 | $98.86 | $96.65 | $98.08 | 140,400 | — | 0.15% | $9.02B | — | — |
| 2026-03-09 | $95.13 | $99.59 | $95.08 | $98.27 | 247,100 | — | 0.27% | $9.03B | — | — |
| 2026-03-06 | $94.77 | $95.85 | $93.52 | $93.59 | 118,900 | — | 0.13% | $8.60B | — | — |
| 2026-03-05 | $94.12 | $96.51 | $93.93 | $95.94 | 102,900 | — | 0.11% | $8.82B | — | — |
| 2026-03-04 | $97.55 | $98.10 | $94.03 | $94.73 | 111,000 | — | 0.12% | $8.71B | — | — |
| 2026-03-03 | $96.72 | $97.08 | $92.86 | $96.52 | 155,800 | — | 0.17% | $8.87B | — | — |
| 2026-03-02 | $97.10 | $98.30 | $94.05 | $97.03 | 254,400 | — | 0.28% | $8.92B | — | — |
| 2026-02-27 | $93.68 | $99.19 | $93.45 | $97.04 | 397,300 | — | 0.43% | $8.92B | — | — |
| 2026-02-26 | $93.14 | $95.33 | $91.86 | $94.71 | 179,200 | — | 0.19% | $8.71B | — | — |
| 2026-02-25 | $92.26 | $94.01 | $91.36 | $92.72 | 193,300 | — | 0.21% | $8.52B | — | — |
| 2026-02-24 | $94.24 | $94.28 | $91.84 | $92.41 | 169,800 | — | 0.18% | $8.50B | — | — |
| 2026-02-23 | $95.00 | $95.64 | $92.91 | $93.47 | 127,600 | — | 0.14% | $8.59B | — | — |
| 2026-02-20 | $94.27 | $97.50 | $94.00 | $95.44 | 98,900 | — | 0.11% | $8.77B | — | — |
| 2026-02-19 | $92.35 | $94.08 | $90.72 | $93.99 | 201,700 | — | 0.22% | $8.64B | — | — |
| 2026-02-18 | $91.79 | $93.63 | $90.73 | $92.35 | 137,500 | — | 0.15% | $8.49B | — | — |
| 2026-02-17 | $91.53 | $92.19 | $88.95 | $91.79 | 116,700 | — | 0.13% | $8.44B | — | — |
| 2026-02-13 | $89.36 | $92.28 | $89.30 | $90.70 | 97,400 | — | 0.11% | $8.34B | — | — |
| 2026-02-12 | $87.34 | $91.50 | $87.05 | $89.44 | 390,600 | — | 0.42% | $8.22B | — | — |
| 2026-02-11 | $86.14 | $86.89 | $85.12 | $86.52 | 106,100 | — | 0.12% | $7.95B | — | — |
| 2026-02-10 | $84.65 | $87.65 | $84.65 | $86.13 | 181,700 | — | 0.20% | $7.92B | — | — |
| 2026-02-09 | $80.12 | $85.41 | $80.01 | $84.76 | 596,200 | — | 0.65% | $7.79B | — | — |
| 2026-02-06 | $78.71 | $80.46 | $78.05 | $80.01 | 98,100 | — | 0.11% | $7.36B | — | — |
| 2026-02-05 | $80.17 | $80.99 | $77.12 | $77.96 | 199,900 | — | 0.22% | $7.17B | — | — |
| 2026-02-04 | $79.41 | $80.45 | $78.57 | $80.03 | 213,700 | — | 0.23% | $7.36B | — | — |
| 2026-02-03 | $79.73 | $79.76 | $77.63 | $79.02 | 285,800 | — | 0.31% | $7.26B | — | — |
| 2026-02-02 | $80.56 | $82.00 | $79.98 | $80.72 | 104,100 | — | 0.11% | $7.42B | — | — |
| 2026-01-30 | $81.36 | $82.13 | $78.50 | $80.44 | 282,400 | — | 0.31% | $7.39B | — | — |
| 2026-01-29 | $82.16 | $82.56 | $80.81 | $82.00 | 137,400 | — | 0.15% | $7.54B | — | — |
| 2026-01-28 | $83.71 | $84.35 | $82.28 | $82.41 | 228,500 | — | 0.25% | $7.58B | — | — |
| 2026-01-27 | $84.23 | $84.36 | $82.82 | $83.00 | 172,400 | — | 0.19% | $7.63B | — | — |
| 2026-01-26 | $84.74 | $86.07 | $83.44 | $83.97 | 127,500 | — | 0.14% | $7.72B | — | — |
| 2026-01-23 | $79.47 | $84.32 | $79.47 | $83.95 | 241,300 | — | 0.26% | $7.72B | — | — |
| 2026-01-22 | $81.35 | $81.35 | $79.55 | $80.12 | 175,700 | — | 0.19% | $7.37B | — | — |
| 2026-01-21 | $81.00 | $81.98 | $78.90 | $79.92 | 162,700 | — | 0.18% | $7.35B | — | — |
| 2026-01-20 | $81.76 | $82.71 | $80.68 | $81.00 | 212,300 | — | 0.23% | $7.45B | — | — |
| 2026-01-16 | $82.35 | $83.15 | $81.98 | $82.73 | 106,400 | — | 0.12% | $7.61B | — | — |
| 2026-01-15 | $83.77 | $84.31 | $81.91 | $82.26 | 89,300 | — | 0.10% | $7.56B | — | — |
| 2026-01-14 | $80.53 | $83.33 | $80.53 | $83.32 | 192,100 | — | 0.21% | $7.66B | — | — |
| 2026-01-13 | $80.55 | $82.16 | $79.73 | $81.88 | 112,200 | — | 0.12% | $7.53B | — | — |
| 2026-01-12 | $80.75 | $82.69 | $79.56 | $81.67 | 199,900 | — | 0.22% | $7.51B | — | — |
| 2026-01-09 | $81.99 | $81.99 | $79.82 | $80.53 | 101,400 | — | 0.11% | $7.40B | — | — |
| 2026-01-08 | $78.54 | $81.64 | $78.12 | $81.51 | 343,500 | — | 0.37% | $7.49B | — | — |
| 2026-01-07 | $81.59 | $81.59 | $79.04 | $79.12 | 243,100 | — | 0.26% | $7.27B | — | — |
| 2026-01-06 | $83.10 | $83.10 | $81.24 | $81.81 | 1,384,400 | — | 1.51% | $7.52B | — | — |
| 2026-01-05 | $83.32 | $84.34 | $82.69 | $82.75 | 116,000 | — | 0.13% | $7.61B | — | — |
| 2026-01-02 | $81.87 | $82.72 | $81.51 | $82.48 | 173,000 | — | 0.19% | $7.58B | — | — |
| 2025-12-31 | $81.23 | $81.69 | $80.46 | $81.50 | 192,100 | — | 0.21% | $7.49B | — | — |
| 2025-12-30 | $80.99 | $81.70 | $80.76 | $81.25 | 102,000 | — | 0.11% | $7.46B | — | — |
| 2025-12-29 | $82.69 | $82.98 | $81.13 | $81.17 | 133,000 | — | 0.14% | $7.45B | — | — |
| 2025-12-26 | $82.68 | $82.68 | $81.84 | $82.03 | 51,900 | — | 0.06% | $7.53B | — | — |
| 2025-12-24 | $82.05 | $82.51 | $81.68 | $82.29 | 141,400 | — | 0.15% | $7.55B | — | — |
| 2025-12-23 | $82.16 | $84.11 | $82.09 | $82.29 | 171,700 | — | 0.19% | $7.55B | — | — |
| 2025-12-22 | $82.62 | $82.79 | $81.45 | $81.95 | 83,800 | — | 0.09% | $7.52B | — | — |
| 2025-12-19 | $82.06 | $82.87 | $79.66 | $82.15 | 177,400 | — | 0.19% | $7.54B | — | — |
| 2025-12-18 | $82.44 | $83.60 | $81.63 | $82.14 | 385,300 | — | 0.42% | $7.54B | — | — |
| 2025-12-17 | $80.78 | $82.02 | $79.36 | $81.92 | 231,000 | — | 0.25% | $7.52B | — | — |
| 2025-12-16 | $79.92 | $82.46 | $79.92 | $82.09 | 92,000 | — | 0.10% | $7.53B | — | — |
| 2025-12-15 | $82.90 | $83.45 | $81.60 | $82.97 | 844,200 | — | 0.92% | $7.61B | — | — |
| 2025-12-12 | $82.63 | $84.09 | $82.43 | $82.86 | 73,300 | — | 0.08% | $7.60B | — | — |
| 2025-12-11 | $82.29 | $82.83 | $80.85 | $82.59 | 137,400 | — | 0.15% | $7.58B | — | — |
| 2025-12-10 | $79.27 | $82.11 | $79.27 | $81.71 | 1,172,700 | — | 1.28% | $7.50B | — | — |
| 2025-12-09 | $78.53 | $81.55 | $78.53 | $80.97 | 146,300 | — | 0.16% | $7.43B | — | — |
| 2025-12-08 | $79.72 | $79.72 | $77.61 | $78.74 | 183,600 | — | 0.20% | $7.23B | — | — |
| 2025-12-05 | $80.14 | $81.15 | $78.89 | $79.29 | 412,800 | — | 0.45% | $7.28B | — | — |
| 2025-12-04 | $78.56 | $80.35 | $78.56 | $80.14 | 180,200 | — | 0.20% | $7.36B | — | — |
| 2025-12-03 | $75.49 | $78.82 | $75.25 | $78.57 | 345,000 | — | 0.38% | $7.21B | — | — |
| 2025-12-02 | $76.46 | $76.87 | $74.96 | $75.12 | 115,600 | — | 0.13% | $6.89B | — | — |
| 2025-12-01 | $75.98 | $77.49 | $75.19 | $76.67 | 134,800 | — | 0.15% | $7.04B | — | — |
| 2025-11-28 | $76.28 | $77.30 | $76.05 | $76.92 | 150,100 | — | 0.16% | $7.06B | — | — |
| 2025-11-26 | $75.00 | $77.17 | $75.00 | $76.32 | 76,200 | — | 0.08% | $7.00B | — | — |
| 2025-11-25 | $74.85 | $76.45 | $74.40 | $75.77 | 121,600 | — | 0.13% | $6.95B | — | — |
| 2025-11-24 | $76.55 | $77.43 | $74.38 | $74.85 | 216,200 | — | 0.24% | $6.87B | — | — |
| 2025-11-21 | $76.04 | $78.64 | $76.04 | $76.97 | 92,100 | — | 0.10% | $7.06B | — | — |
| 2025-11-20 | $75.90 | $78.48 | $75.31 | $76.07 | 111,400 | — | 0.12% | $6.98B | — | — |
| 2025-11-19 | $76.36 | $77.09 | $75.41 | $75.99 | 97,500 | — | 0.11% | $6.97B | — | — |
| 2025-11-18 | $77.62 | $78.59 | $76.10 | $76.30 | 104,100 | — | 0.11% | $7.00B | — | — |
| 2025-11-17 | $80.45 | $80.45 | $77.95 | $78.41 | 131,800 | — | 0.14% | $7.20B | — | — |
| 2025-11-14 | $80.26 | $80.97 | $79.75 | $80.44 | 48,000 | — | 0.05% | $7.38B | — | — |
| 2025-11-13 | $82.84 | $82.84 | $80.75 | $81.07 | 69,200 | — | 0.08% | $7.44B | — | — |
| 2025-11-12 | $84.50 | $84.89 | $82.89 | $83.41 | 122,600 | — | 0.13% | $7.66B | — | — |
| 2025-11-11 | $84.49 | $84.49 | $83.19 | $83.96 | 42,400 | — | 0.05% | $7.71B | — | — |
| 2025-11-10 | $82.89 | $84.84 | $82.89 | $83.85 | 250,700 | — | 0.27% | $7.70B | — | — |
| 2025-11-07 | $81.00 | $82.64 | $80.44 | $82.41 | 185,200 | — | 0.20% | $7.56B | — | — |
| 2025-11-06 | $79.63 | $82.02 | $79.58 | $81.25 | 303,900 | — | 0.33% | $7.46B | — | — |
| 2025-11-05 | $86.59 | $86.59 | $79.49 | $80.04 | 145,000 | — | 0.16% | $7.35B | — | — |
| 2025-11-04 | $86.59 | $88.58 | $86.13 | $88.44 | 243,600 | — | 0.27% | $8.12B | — | — |
| 2025-11-03 | $87.96 | $88.93 | $85.29 | $87.63 | 100,600 | — | 0.11% | $8.04B | — | — |
| 2025-10-31 | $87.97 | $88.44 | $87.59 | $87.74 | 116,200 | — | 0.13% | $8.05B | — | — |
| 2025-10-30 | $87.86 | $88.44 | $86.73 | $87.67 | 107,600 | — | 0.12% | $8.05B | — | — |
| 2025-10-29 | $87.76 | $89.17 | $87.07 | $87.63 | 100,400 | — | 0.11% | $8.04B | — | — |
| 2025-10-28 | $89.94 | $90.35 | $88.26 | $88.26 | 48,600 | — | 0.05% | $8.10B | — | — |
| 2025-10-27 | $90.67 | $91.34 | $90.13 | $90.54 | 104,300 | — | 0.11% | $8.31B | — | — |
| 2025-10-24 | $89.68 | $91.15 | $89.68 | $90.08 | 91,500 | — | 0.10% | $8.27B | — | — |
| 2025-10-23 | $90.20 | $90.89 | $88.21 | $89.46 | 210,200 | — | 0.23% | $8.21B | — | — |
| 2025-10-22 | $91.12 | $91.50 | $89.89 | $90.38 | 136,900 | — | 0.15% | $8.29B | — | — |
| 2025-10-21 | $90.34 | $91.06 | $90.01 | $90.32 | 96,700 | — | 0.11% | $8.29B | — | — |
| 2025-10-20 | $88.54 | $90.43 | $88.54 | $89.92 | 89,600 | — | 0.10% | $8.25B | — | — |
| 2025-10-17 | $86.60 | $89.25 | $86.60 | $88.53 | 84,100 | — | 0.09% | $8.13B | — | — |
| 2025-10-16 | $87.66 | $88.08 | $85.92 | $86.60 | 100,600 | — | 0.11% | $7.95B | — | — |
| 2025-10-15 | $85.81 | $88.01 | $85.80 | $87.61 | 118,400 | — | 0.13% | $8.04B | — | — |
| 2025-10-14 | $85.54 | $86.44 | $85.32 | $85.56 | 56,300 | — | 0.06% | $7.85B | — | — |
| 2025-10-13 | $86.58 | $87.18 | $86.22 | $86.32 | 81,100 | — | 0.09% | $7.92B | — | — |
| 2025-10-10 | $85.73 | $87.27 | $85.42 | $85.92 | 146,600 | — | 0.16% | $7.89B | — | — |
| 2025-10-09 | $83.67 | $86.77 | $83.67 | $85.90 | 155,400 | — | 0.17% | $7.88B | — | — |
| 2025-10-08 | $88.55 | $88.55 | $84.21 | $84.21 | 109,800 | — | 0.12% | $7.73B | — | — |
| 2025-10-07 | $86.99 | $88.63 | $86.78 | $88.25 | 182,900 | — | 0.20% | $8.10B | — | — |
| 2025-10-06 | $88.00 | $88.00 | $86.31 | $87.28 | 132,900 | — | 0.14% | $8.01B | — | — |
| 2025-10-03 | $89.00 | $89.00 | $87.68 | $87.87 | 53,800 | — | 0.06% | $8.06B | — | — |
| 2025-10-02 | $91.63 | $91.63 | $89.14 | $89.14 | 124,300 | — | 0.14% | $8.18B | — | — |
| 2025-10-01 | $92.49 | $93.62 | $89.55 | $91.65 | 76,500 | — | 0.08% | $8.41B | — | — |
| 2025-09-30 | $94.89 | $95.88 | $94.20 | $94.30 | 88,200 | — | 0.10% | $8.65B | — | — |
| 2025-09-29 | $93.48 | $94.54 | $93.16 | $94.18 | 75,800 | — | 0.08% | $8.64B | — | — |
| 2025-09-26 | $93.99 | $94.78 | $93.44 | $93.81 | 80,200 | — | 0.09% | $8.61B | — | — |
| 2025-09-25 | $92.40 | $94.83 | $91.84 | $93.86 | 100,500 | — | 0.11% | $8.61B | — | — |
| 2025-09-24 | $94.89 | $95.14 | $92.72 | $92.81 | 91,800 | — | 0.10% | $8.52B | — | — |
| 2025-09-23 | $94.48 | $95.45 | $93.61 | $94.59 | 103,200 | — | 0.11% | $8.68B | — | — |
| 2025-09-22 | $93.85 | $94.94 | $92.99 | $94.61 | 129,700 | — | 0.14% | $8.68B | — | — |
| 2025-09-19 | $95.49 | $95.49 | $93.38 | $94.05 | 275,900 | — | 0.30% | $8.63B | — | — |
| 2025-09-18 | $97.02 | $97.86 | $93.44 | $95.04 | 247,500 | — | 0.27% | $8.72B | — | — |
| 2025-09-17 | $96.37 | $97.04 | $95.71 | $96.65 | 158,300 | — | 0.17% | $8.87B | — | — |
| 2025-09-16 | $96.40 | $96.65 | $94.49 | $96.38 | 87,400 | — | 0.10% | $8.85B | — | — |
| 2025-09-15 | $97.21 | $98.89 | $96.28 | $96.85 | 125,300 | — | 0.14% | $8.89B | — | — |
| 2025-09-12 | $98.79 | $99.63 | $97.19 | $97.42 | 69,100 | — | 0.08% | $8.94B | — | — |
| 2025-09-11 | $97.74 | $99.14 | $97.74 | $98.96 | 182,600 | — | 0.20% | $9.08B | — | — |
| 2025-09-10 | $97.97 | $98.39 | $97.04 | $97.82 | 74,000 | — | 0.08% | $8.98B | — | — |
| 2025-09-09 | $96.09 | $97.92 | $96.09 | $97.28 | 80,100 | — | 0.09% | $8.93B | — | — |
| 2025-09-08 | $94.19 | $97.57 | $94.15 | $97.39 | 105,400 | — | 0.11% | $8.94B | — | — |
| 2025-09-05 | $94.69 | $94.70 | $93.18 | $93.88 | 135,600 | — | 0.15% | $8.62B | — | — |
| 2025-09-04 | $93.96 | $94.47 | $92.88 | $94.14 | 96,500 | — | 0.11% | $8.64B | — | — |
| 2025-09-03 | $94.26 | $95.91 | $91.82 | $93.65 | 134,300 | — | 0.15% | $8.60B | — | — |
| 2025-09-02 | $93.09 | $94.58 | $92.97 | $94.58 | 91,600 | — | 0.10% | $8.68B | — | — |
| 2025-08-29 | $94.54 | $94.84 | $93.80 | $94.62 | 139,500 | — | 0.15% | $8.68B | — | — |
| 2025-08-28 | $94.50 | $94.67 | $93.55 | $94.53 | 79,300 | — | 0.09% | $8.68B | — | — |
| 2025-08-27 | $93.89 | $94.82 | $93.76 | $93.76 | 128,900 | — | 0.14% | $8.61B | — | — |
| 2025-08-26 | $93.36 | $94.97 | $93.36 | $94.25 | 238,400 | — | 0.26% | $8.65B | — | — |
| 2025-08-25 | $92.92 | $95.35 | $92.40 | $93.21 | 50,800 | — | 0.06% | $8.55B | — | — |
| 2025-08-22 | $91.04 | $92.84 | $90.72 | $92.47 | 391,100 | — | 0.43% | $8.49B | — | — |
| 2025-08-21 | $89.55 | $91.16 | $89.55 | $90.56 | 142,300 | — | 0.16% | $8.31B | — | — |
| 2025-08-20 | $90.50 | $90.98 | $89.46 | $90.31 | 125,600 | — | 0.14% | $8.29B | — | — |
| 2025-08-19 | $89.86 | $91.44 | $89.86 | $90.84 | 75,200 | — | 0.08% | $8.34B | — | — |
| 2025-08-18 | $90.10 | $90.78 | $89.85 | $90.35 | 125,100 | — | 0.14% | $8.29B | — | — |
| 2025-08-15 | $91.05 | $91.05 | $90.05 | $90.29 | 100,200 | — | 0.11% | $8.29B | — | — |
| 2025-08-14 | $89.83 | $91.10 | $88.65 | $90.59 | 184,000 | — | 0.20% | $8.31B | — | — |
| 2025-08-13 | $89.97 | $90.42 | $88.50 | $90.42 | 284,300 | — | 0.31% | $8.30B | — | — |
| 2025-08-12 | $86.81 | $89.37 | $86.11 | $89.25 | 100,600 | — | 0.11% | $8.19B | — | — |
| 2025-08-11 | $85.05 | $86.34 | $84.26 | $85.96 | 266,400 | — | 0.29% | $7.89B | — | — |
| 2025-08-08 | $82.56 | $87.55 | $82.56 | $84.47 | 163,600 | — | 0.18% | $7.75B | — | — |
| 2025-08-07 | $82.57 | $84.35 | $81.51 | $82.56 | 239,500 | — | 0.26% | $7.58B | — | — |
| 2025-08-06 | $83.37 | $83.37 | $81.95 | $82.67 | 175,300 | — | 0.19% | $7.59B | — | — |
| 2025-08-05 | $83.33 | $83.66 | $81.72 | $83.26 | 149,400 | — | 0.16% | $7.64B | — | — |
| 2025-08-04 | $80.68 | $83.51 | $80.68 | $83.33 | 104,200 | — | 0.11% | $7.65B | — | — |
| 2025-08-01 | $80.62 | $80.71 | $77.78 | $80.01 | 140,300 | — | 0.15% | $7.34B | — | — |
| 2025-07-31 | $84.79 | $84.79 | $81.70 | $81.80 | 79,200 | — | 0.09% | $7.51B | — | — |
| 2025-07-30 | $83.61 | $85.67 | $80.76 | $84.21 | 102,200 | — | 0.11% | $7.73B | — | — |
| 2025-07-29 | $83.40 | $85.21 | $80.54 | $83.32 | 584,000 | — | 0.64% | $7.65B | — | — |
| 2025-07-28 | $83.00 | $83.38 | $80.83 | $83.38 | 109,800 | — | 0.12% | $7.65B | — | — |
| 2025-07-25 | $82.63 | $82.94 | $81.68 | $82.93 | 69,600 | — | 0.08% | $7.61B | — | — |
| 2025-07-24 | $82.99 | $83.43 | $82.24 | $82.48 | 155,600 | — | 0.17% | $7.57B | — | — |
| 2025-07-23 | $80.82 | $83.47 | $79.11 | $82.51 | 286,500 | — | 0.31% | $7.57B | — | — |
| 2025-07-22 | $80.04 | $81.09 | $79.16 | $80.31 | 130,500 | — | 0.14% | $7.37B | — | — |
| 2025-07-21 | $80.29 | $80.73 | $79.54 | $79.64 | 112,200 | — | 0.12% | $7.31B | — | — |
| 2025-07-18 | $81.10 | $81.10 | $79.36 | $80.38 | 62,900 | — | 0.07% | $7.38B | — | — |
| 2025-07-17 | $79.36 | $80.98 | $79.36 | $80.56 | 146,800 | — | 0.16% | $7.39B | — | — |
| 2025-07-16 | $79.22 | $80.25 | $78.42 | $79.78 | 53,200 | — | 0.06% | $7.32B | — | — |
| 2025-07-15 | $80.35 | $81.85 | $78.85 | $79.10 | 93,400 | — | 0.10% | $7.26B | — | — |
| 2025-07-14 | $76.61 | $80.42 | $76.61 | $80.35 | 101,600 | — | 0.11% | $7.37B | — | — |
| 2025-07-11 | $76.70 | $77.30 | $76.06 | $76.51 | 68,400 | — | 0.07% | $7.02B | — | — |
| 2025-07-10 | $76.31 | $77.50 | $75.69 | $77.18 | 45,900 | — | 0.05% | $7.08B | — | — |
| 2025-07-09 | $76.97 | $76.97 | $75.97 | $76.49 | 77,500 | — | 0.08% | $7.02B | — | — |
| 2025-07-08 | $78.43 | $78.47 | $75.43 | $76.62 | 79,000 | — | 0.09% | $7.03B | — | — |
| 2025-07-07 | $79.84 | $79.84 | $77.48 | $77.82 | 43,500 | — | 0.05% | $7.14B | — | — |
| 2025-07-03 | $79.05 | $80.75 | $79.05 | $79.94 | 68,600 | — | 0.07% | $7.34B | — | — |
| 2025-07-02 | $78.65 | $79.16 | $77.70 | $78.52 | 55,300 | — | 0.06% | $7.21B | — | — |
| 2025-07-01 | $79.25 | $80.27 | $78.06 | $78.72 | 98,100 | — | 0.11% | $7.22B | — | — |
| 2025-06-30 | $79.33 | $79.49 | $78.66 | $79.48 | 45,800 | — | 0.05% | $7.29B | — | — |
| 2025-06-27 | $78.00 | $79.93 | $76.58 | $78.77 | 130,600 | — | 0.14% | $7.23B | — | — |
| 2025-06-26 | $77.63 | $77.84 | $76.50 | $77.75 | 73,200 | — | 0.08% | $7.14B | — | — |
| 2025-06-25 | $77.92 | $77.92 | $76.81 | $77.25 | 48,400 | — | 0.05% | $7.09B | — | — |
| 2025-06-24 | $79.99 | $80.54 | $77.86 | $78.06 | 78,000 | — | 0.08% | $7.17B | — | — |
| 2025-06-23 | $78.04 | $79.85 | $78.04 | $79.57 | 134,500 | — | 0.15% | $7.31B | — | — |
| 2025-06-20 | $78.86 | $79.78 | $78.04 | $78.44 | 122,600 | — | 0.13% | $7.20B | — | — |
| 2025-06-18 | $76.37 | $78.84 | $76.37 | $77.94 | 112,400 | — | 0.12% | $7.16B | — | — |
| 2025-06-17 | $74.23 | $76.60 | $73.65 | $76.53 | 94,900 | — | 0.10% | $7.03B | — | — |
| 2025-06-16 | $72.80 | $75.10 | $72.65 | $74.94 | 66,300 | — | 0.07% | $6.88B | — | — |
| 2025-06-13 | $73.23 | $73.23 | $72.08 | $72.28 | 37,100 | — | 0.04% | $6.64B | — | — |
| 2025-06-12 | $74.40 | $75.72 | $73.76 | $73.94 | 26,700 | — | 0.03% | $6.79B | — | — |
| 2025-06-11 | $74.73 | $75.28 | $74.09 | $74.46 | 38,000 | — | 0.04% | $6.84B | — | — |
| 2025-06-10 | $74.81 | $75.06 | $73.68 | $74.85 | 128,400 | — | 0.14% | $6.87B | — | — |
| 2025-06-09 | $76.51 | $76.51 | $74.51 | $74.71 | 89,900 | — | 0.10% | $6.86B | — | — |
| 2025-06-06 | $76.55 | $76.57 | $75.69 | $76.36 | 38,100 | — | 0.04% | $7.01B | — | — |
| 2025-06-05 | $74.51 | $76.34 | $74.51 | $76.03 | 68,000 | — | 0.07% | $6.98B | — | — |
| 2025-06-04 | $72.73 | $74.60 | $72.40 | $74.22 | 60,000 | — | 0.07% | $6.82B | — | — |
| 2025-06-03 | $72.49 | $73.24 | $71.25 | $72.78 | 76,800 | — | 0.08% | $6.68B | — | — |
| 2025-06-02 | $71.97 | $72.71 | $71.06 | $72.49 | 118,200 | — | 0.13% | $6.66B | — | — |
| 2025-05-30 | $71.75 | $72.00 | $70.96 | $71.86 | 191,800 | — | 0.21% | $6.60B | — | — |
| 2025-05-29 | $73.21 | $73.21 | $70.66 | $71.96 | 90,800 | — | 0.10% | $6.61B | — | — |
| 2025-05-28 | $74.56 | $75.03 | $73.04 | $73.04 | 182,800 | — | 0.20% | $6.71B | — | — |
| 2025-05-27 | $77.08 | $77.08 | $74.38 | $74.57 | 207,000 | — | 0.23% | $6.85B | — | — |
| 2025-05-23 | $75.19 | $75.98 | $74.75 | $75.83 | 57,400 | — | 0.06% | $6.96B | — | — |
| 2025-05-22 | $75.35 | $76.07 | $74.84 | $75.48 | 58,200 | — | 0.06% | $6.93B | — | — |
| 2025-05-21 | $76.69 | $76.88 | $75.21 | $75.55 | 66,200 | — | 0.07% | $6.94B | — | — |
| 2025-05-20 | $77.58 | $77.88 | $76.14 | $76.61 | 69,200 | — | 0.08% | $7.04B | — | — |
| 2025-05-19 | $76.57 | $78.43 | $76.37 | $78.08 | 122,500 | — | 0.13% | $7.17B | — | — |
| 2025-05-16 | $77.28 | $78.15 | $77.04 | $77.91 | 88,000 | — | 0.10% | $7.16B | — | — |
| 2025-05-15 | $75.50 | $77.59 | $75.50 | $77.15 | 39,700 | — | 0.04% | $7.09B | — | — |
| 2025-05-14 | $76.13 | $76.78 | $75.47 | $75.86 | 78,400 | — | 0.09% | $6.97B | — | — |
| 2025-05-13 | $75.73 | $77.16 | $75.40 | $76.67 | 92,100 | — | 0.10% | $7.04B | — | — |
| 2025-05-12 | $75.68 | $76.73 | $75.19 | $75.66 | 251,400 | — | 0.27% | $6.95B | — | — |
| 2025-05-09 | $73.94 | $74.26 | $73.33 | $74.03 | 61,500 | — | 0.07% | $6.80B | — | — |
| 2025-05-08 | $73.91 | $74.57 | $72.92 | $73.71 | 121,000 | — | 0.13% | $6.77B | — | — |
| 2025-05-07 | $73.86 | $74.73 | $72.41 | $73.39 | 109,400 | — | 0.12% | $6.74B | — | — |
| 2025-05-06 | $72.44 | $73.60 | $72.43 | $72.89 | 95,600 | — | 0.10% | $6.69B | — | — |
| 2025-05-05 | $71.24 | $74.94 | $70.35 | $73.73 | 173,000 | — | 0.19% | $6.77B | — | — |
| 2025-05-02 | $69.54 | $72.93 | $69.54 | $72.55 | 136,600 | — | 0.15% | $6.66B | — | — |
| 2025-05-01 | $70.36 | $71.27 | $69.14 | $69.78 | 62,200 | — | 0.07% | $6.41B | — | — |
| 2025-04-30 | $69.04 | $70.95 | $68.06 | $69.98 | 64,000 | — | 0.07% | $6.43B | — | — |
| 2025-04-29 | $71.44 | $71.58 | $70.19 | $70.97 | 93,500 | — | 0.10% | $6.52B | — | — |
| 2025-04-28 | $70.84 | $71.46 | $70.12 | $71.14 | 151,200 | — | 0.16% | $6.53B | — | — |
| 2025-04-25 | $70.28 | $71.10 | $70.28 | $71.03 | 55,200 | — | 0.06% | $6.52B | — | — |
| 2025-04-24 | $69.11 | $70.67 | $68.47 | $70.28 | 406,700 | — | 0.44% | $6.45B | — | — |
| 2025-04-23 | $68.99 | $70.32 | $68.99 | $69.59 | 198,400 | — | 0.22% | $6.39B | — | — |
| 2025-04-22 | $65.09 | $66.99 | $65.09 | $66.41 | 398,700 | — | 0.43% | $6.10B | — | — |
| 2025-04-21 | $66.20 | $66.86 | $63.86 | $64.25 | 46,200 | — | 0.05% | $5.90B | — | — |
| 2025-04-17 | $66.27 | $67.86 | $66.27 | $67.53 | 52,100 | — | 0.06% | $6.20B | — | — |
| 2025-04-16 | $66.84 | $67.06 | $64.92 | $65.72 | 38,600 | — | 0.04% | $6.04B | — | — |
| 2025-04-15 | $66.89 | $67.99 | $66.89 | $67.42 | 48,200 | — | 0.05% | $6.19B | — | — |
| 2025-04-14 | $67.94 | $67.94 | $65.78 | $66.94 | 39,100 | — | 0.04% | $6.15B | — | — |
| 2025-04-11 | $66.91 | $67.31 | $64.83 | $66.90 | 95,300 | — | 0.10% | $6.14B | — | — |
| 2025-04-10 | $66.71 | $67.45 | $64.73 | $66.73 | 223,700 | — | 0.24% | $6.13B | — | — |
| 2025-04-09 | $60.94 | $69.38 | $60.85 | $68.77 | 208,400 | — | 0.23% | $6.32B | — | — |
| 2025-04-08 | $63.93 | $66.02 | $60.21 | $61.51 | 347,800 | — | 0.38% | $5.65B | — | — |
| 2025-04-07 | $61.03 | $66.39 | $59.70 | $62.28 | 376,700 | — | 0.41% | $5.72B | — | — |
| 2025-04-04 | $64.24 | $64.73 | $62.11 | $63.50 | 241,600 | — | 0.26% | $5.83B | — | — |
| 2025-04-03 | $67.24 | $68.69 | $65.49 | $65.49 | 150,900 | — | 0.16% | $6.01B | — | — |
| 2025-04-02 | $68.11 | $71.32 | $68.11 | $70.39 | 283,700 | — | 0.31% | $6.46B | — | — |
| 2025-04-01 | $67.30 | $70.74 | $66.05 | $69.19 | 257,700 | — | 0.28% | $6.35B | — | — |
| 2025-03-31 | $65.53 | $67.67 | $65.18 | $67.24 | 654,900 | — | 0.71% | $6.18B | — | — |
| 2025-03-28 | $68.23 | $68.23 | $65.53 | $66.00 | 139,800 | — | — | — | — | — |
| 2025-03-27 | $67.54 | $69.09 | $66.85 | $68.23 | 209,100 | — | — | — | — | — |
| 2025-03-26 | $68.60 | $70.00 | $67.55 | $67.89 | 127,700 | — | — | — | — | — |
| 2025-03-25 | $68.45 | $68.96 | $67.85 | $68.15 | 143,300 | — | — | — | — | — |
| 2025-03-24 | $66.05 | $68.03 | $66.05 | $67.86 | 169,100 | — | — | — | — | — |
| 2025-03-21 | $65.09 | $66.27 | $64.54 | $65.02 | 427,200 | — | — | — | — | — |
| 2025-03-20 | $66.09 | $67.10 | $65.13 | $65.62 | 351,100 | — | — | — | — | — |
| 2025-03-19 | $63.25 | $66.31 | $63.25 | $66.10 | 168,500 | — | — | — | — | — |
| 2025-03-18 | $63.96 | $64.39 | $62.81 | $63.21 | 266,900 | — | — | — | — | — |
| 2025-03-17 | $63.63 | $65.31 | $62.80 | $64.69 | 108,900 | — | — | — | — | — |
| 2025-03-14 | $62.35 | $64.13 | $62.35 | $63.66 | 222,900 | — | — | — | — | — |
| 2025-03-13 | $65.20 | $66.65 | $59.45 | $61.65 | 369,200 | — | — | — | — | — |
| 2025-03-12 | $65.84 | $66.97 | $63.91 | $65.41 | 290,800 | — | — | — | — | — |
| 2025-03-11 | $64.01 | $65.48 | $63.38 | $64.75 | 306,500 | — | — | — | — | — |
| 2025-03-10 | $64.16 | $64.85 | $62.57 | $64.19 | 250,800 | — | — | — | — | — |
| 2025-03-07 | $66.96 | $67.06 | $63.27 | $65.66 | 175,200 | — | — | — | — | — |
| 2025-03-06 | $69.41 | $70.35 | $67.19 | $67.40 | 127,200 | — | — | — | — | — |
| 2025-03-05 | $70.45 | $70.45 | $68.80 | $69.75 | 209,400 | — | — | — | — | — |
| 2025-03-04 | $71.08 | $71.49 | $68.50 | $69.95 | 228,800 | — | — | — | — | — |
| 2025-03-03 | $72.21 | $73.29 | $70.68 | $71.26 | 101,100 | — | — | — | — | — |
| 2025-02-28 | $70.37 | $71.64 | $69.93 | $71.52 | 72,100 | — | — | — | — | — |
| 2025-02-27 | $72.40 | $72.75 | $69.91 | $70.38 | 68,500 | — | — | — | — | — |
| 2025-02-26 | $73.66 | $75.19 | $71.19 | $72.24 | 168,000 | — | — | — | — | — |
| 2025-02-25 | $78.81 | $79.59 | $73.59 | $73.66 | 130,000 | — | — | — | — | — |
| 2025-02-24 | $76.22 | $79.63 | $76.21 | $78.76 | 70,600 | — | — | — | — | — |
| 2025-02-21 | $77.62 | $79.63 | $75.58 | $75.85 | 88,500 | — | — | — | — | — |
| 2025-02-20 | $78.36 | $78.54 | $76.14 | $77.02 | 70,600 | — | — | — | — | — |
| 2025-02-19 | $78.85 | $79.20 | $76.89 | $78.36 | 92,300 | — | — | — | — | — |
| 2025-02-18 | $79.08 | $79.38 | $78.20 | $78.94 | 67,100 | — | — | — | — | — |
| 2025-02-14 | $78.89 | $79.31 | $77.62 | $79.08 | 60,700 | — | — | — | — | — |
| 2025-02-13 | $76.80 | $78.28 | $76.60 | $78.26 | 76,200 | — | — | — | — | — |
| 2025-02-12 | $74.60 | $76.63 | $74.00 | $76.52 | 67,200 | — | — | — | — | — |
| 2025-02-11 | $74.80 | $75.19 | $73.18 | $74.90 | 89,600 | — | — | — | — | — |
| 2025-02-10 | $74.28 | $74.58 | $73.13 | $74.46 | 150,900 | — | — | — | — | — |
| 2025-02-07 | $74.10 | $75.61 | $73.38 | $73.66 | 102,100 | — | — | — | — | — |
| 2025-02-06 | $74.11 | $74.47 | $73.87 | $74.13 | 272,000 | — | — | — | — | — |
| 2025-02-05 | $74.86 | $74.99 | $73.93 | $74.23 | 198,900 | — | — | — | — | — |
| 2025-02-04 | $71.84 | $74.26 | $71.84 | $74.04 | 103,400 | — | — | — | — | — |
| 2025-02-03 | $70.57 | $72.63 | $70.06 | $72.24 | 110,000 | — | — | — | — | — |
| 2025-01-31 | $71.91 | $73.11 | $71.66 | $71.97 | 64,400 | — | — | — | — | — |
| 2025-01-30 | $71.87 | $72.31 | $71.39 | $71.57 | 49,500 | — | — | — | — | — |
| 2025-01-29 | $71.10 | $71.60 | $71.01 | $71.39 | 50,000 | — | — | — | — | — |
| 2025-01-28 | $69.83 | $71.57 | $69.83 | $70.96 | 167,800 | — | — | — | — | — |
| 2025-01-27 | $69.46 | $70.25 | $69.02 | $69.56 | 78,400 | — | — | — | — | — |
| 2025-01-24 | $69.35 | $70.39 | $69.26 | $70.38 | 49,800 | — | — | — | — | — |
| 2025-01-23 | $69.36 | $69.71 | $68.45 | $69.48 | 85,800 | — | — | — | — | — |
| 2025-01-22 | $70.52 | $70.92 | $69.24 | $69.36 | 37,500 | — | — | — | — | — |
| 2025-01-21 | $68.88 | $70.46 | $68.88 | $70.08 | 46,100 | — | — | — | — | — |
| 2025-01-17 | $68.58 | $68.94 | $68.18 | $68.23 | 64,200 | — | — | — | — | — |
| 2025-01-16 | $67.59 | $68.82 | $67.47 | $68.09 | 82,700 | — | — | — | — | — |
| 2025-01-15 | $67.19 | $68.41 | $66.64 | $67.22 | 54,200 | — | — | — | — | — |
| 2025-01-14 | $65.35 | $66.54 | $65.35 | $66.40 | 76,700 | — | — | — | — | — |
| 2025-01-13 | $63.98 | $65.47 | $63.98 | $65.47 | 157,600 | — | — | — | — | — |
| 2025-01-10 | $64.18 | $65.21 | $63.91 | $64.59 | 195,700 | — | — | — | — | — |
| 2025-01-08 | $65.05 | $65.29 | $64.22 | $64.98 | 112,800 | — | — | — | — | — |
| 2025-01-07 | $65.17 | $65.17 | $63.96 | $64.76 | 123,900 | — | — | — | — | — |
| 2025-01-06 | $66.61 | $66.79 | $65.00 | $65.04 | 75,300 | — | — | — | — | — |
| 2025-01-03 | $66.39 | $66.95 | $65.75 | $66.05 | 74,600 | — | — | — | — | — |
| 2025-01-02 | $66.80 | $67.67 | $66.08 | $66.36 | 73,700 | — | — | — | — | — |
| 2024-12-31 | $67.32 | $67.83 | $66.52 | $66.56 | 49,500 | — | — | — | — | — |
| 2024-12-30 | $66.74 | $67.69 | $66.39 | $67.28 | 66,200 | — | — | — | — | — |
| 2024-12-27 | $67.82 | $67.82 | $66.51 | $67.49 | 68,300 | — | — | — | — | — |
| 2024-12-26 | $67.89 | $68.15 | $67.62 | $68.00 | 104,700 | — | — | — | — | — |
| 2024-12-24 | $68.35 | $68.35 | $67.48 | $67.89 | 60,600 | — | — | — | — | — |
| 2024-12-23 | $68.09 | $68.80 | $67.37 | $67.84 | 92,300 | — | — | — | — | — |
| 2024-12-20 | $66.47 | $68.40 | $66.47 | $67.85 | 174,100 | — | — | — | — | — |
| 2024-12-19 | $67.16 | $67.78 | $65.31 | $66.51 | 117,400 | — | — | — | — | — |
| 2024-12-18 | $70.69 | $70.69 | $66.65 | $66.67 | 190,500 | — | — | — | — | — |
| 2024-12-17 | $70.21 | $70.46 | $69.69 | $70.10 | 93,100 | — | — | — | — | — |
| 2024-12-16 | $68.73 | $70.61 | $68.73 | $70.39 | 67,700 | — | — | — | — | — |
| 2024-12-13 | $69.71 | $69.95 | $68.85 | $69.05 | 113,800 | — | — | — | — | — |
| 2024-12-12 | $69.93 | $70.67 | $69.32 | $70.02 | 139,500 | — | — | — | — | — |
| 2024-12-11 | $69.98 | $70.63 | $69.19 | $69.60 | 126,800 | — | — | — | — | — |
| 2024-12-10 | $70.35 | $70.67 | $68.67 | $69.53 | 192,000 | — | — | — | — | — |
| 2024-12-09 | $72.15 | $72.88 | $70.14 | $70.35 | 118,600 | — | — | — | — | — |
| 2024-12-06 | $71.48 | $72.12 | $71.28 | $71.84 | 46,800 | — | — | — | — | — |
| 2024-12-05 | $71.62 | $72.01 | $70.69 | $71.43 | 78,400 | — | — | — | — | — |
| 2024-12-04 | $71.83 | $72.44 | $70.33 | $71.92 | 160,700 | — | — | — | — | — |
| 2024-12-03 | $72.37 | $72.59 | $70.45 | $71.89 | 120,200 | — | — | — | — | — |
| 2024-12-02 | $71.69 | $72.30 | $71.08 | $71.96 | 86,200 | — | — | — | — | — |
| 2024-11-29 | $72.42 | $72.42 | $71.19 | $71.69 | 80,900 | — | — | — | — | — |
| 2024-11-27 | $71.02 | $72.26 | $70.95 | $71.91 | 74,400 | — | — | — | — | — |
| 2024-11-26 | $70.87 | $71.24 | $70.10 | $70.95 | 109,100 | — | — | — | — | — |
| 2024-11-25 | $71.01 | $71.70 | $70.50 | $71.27 | 165,700 | — | — | — | — | — |
| 2024-11-22 | $70.12 | $70.70 | $69.32 | $70.46 | 131,100 | — | — | — | — | — |
| 2024-11-21 | $67.83 | $70.45 | $67.62 | $70.19 | 332,200 | — | — | — | — | — |
| 2024-11-20 | $66.57 | $67.55 | $66.43 | $67.41 | 94,200 | — | — | — | — | — |
| 2024-11-19 | $65.68 | $66.66 | $64.74 | $66.61 | 87,900 | — | — | — | — | — |
| 2024-11-18 | $63.46 | $65.67 | $62.64 | $65.59 | 250,900 | — | — | — | — | — |
| 2024-11-15 | $62.22 | $65.10 | $62.22 | $63.26 | 367,800 | — | — | — | — | — |
| 2024-11-14 | $63.52 | $63.52 | $61.98 | $62.64 | 213,200 | — | — | — | — | — |
| 2024-11-13 | $67.00 | $67.38 | $62.80 | $63.50 | 511,300 | — | — | — | — | — |
| 2024-11-12 | $62.41 | $66.42 | $61.90 | $65.46 | 474,400 | — | — | — | — | — |
| 2024-11-11 | $60.27 | $60.99 | $60.00 | $60.21 | 384,500 | — | — | — | — | — |
| 2024-11-08 | $60.39 | $60.63 | $59.59 | $60.00 | 139,900 | — | — | — | — | — |
| 2024-11-07 | $61.42 | $62.42 | $60.36 | $60.64 | 127,900 | — | — | — | — | — |
| 2024-11-06 | $58.33 | $62.66 | $58.26 | $61.42 | 211,200 | — | — | — | — | — |
| 2024-11-05 | $56.46 | $56.95 | $56.33 | $56.64 | 100,200 | — | — | — | — | — |
| 2024-11-04 | $56.67 | $56.70 | $56.02 | $56.46 | 46,300 | — | — | — | — | — |
| 2024-11-01 | $56.68 | $57.39 | $56.44 | $56.70 | 102,800 | — | — | — | — | — |
| 2024-10-31 | $56.63 | $57.11 | $56.06 | $56.74 | 61,100 | — | — | — | — | — |
| 2024-10-30 | $57.66 | $58.05 | $56.50 | $56.69 | 94,300 | — | — | — | — | — |
| 2024-10-29 | $57.82 | $58.19 | $57.35 | $57.61 | 100,500 | — | — | — | — | — |
| 2024-10-28 | $56.21 | $57.82 | $56.21 | $57.72 | 150,400 | — | — | — | — | — |
| 2024-10-25 | $55.72 | $56.37 | $55.15 | $55.76 | 174,400 | — | — | — | — | — |
| 2024-10-24 | $54.50 | $55.89 | $54.50 | $55.59 | 146,500 | — | — | — | — | — |
| 2024-10-23 | $54.58 | $55.67 | $53.78 | $54.66 | 163,200 | — | — | — | — | — |
| 2024-10-22 | $52.94 | $54.86 | $52.94 | $54.48 | 362,800 | — | — | — | — | — |
| 2024-10-21 | $52.79 | $54.06 | $52.79 | $53.67 | 157,500 | — | — | — | — | — |
| 2024-10-18 | $53.78 | $54.30 | $53.29 | $53.42 | 200,700 | — | — | — | — | — |
| 2024-10-17 | $52.88 | $53.82 | $52.49 | $53.39 | 119,600 | — | — | — | — | — |
| 2024-10-16 | $53.33 | $53.33 | $52.46 | $52.88 | 92,800 | — | — | — | — | — |
| 2024-10-15 | $52.85 | $53.65 | $52.32 | $53.19 | 113,600 | — | — | — | — | — |
| 2024-10-14 | $52.74 | $53.62 | $52.47 | $52.85 | 92,200 | — | — | — | — | — |
| 2024-10-11 | $51.19 | $52.72 | $51.19 | $52.01 | 118,200 | — | — | — | — | — |
| 2024-10-10 | $50.68 | $51.46 | $50.08 | $51.19 | 120,500 | — | — | — | — | — |
| 2024-10-09 | $50.00 | $50.90 | $49.75 | $50.59 | 69,300 | — | — | — | — | — |
| 2024-10-08 | $49.19 | $50.22 | $49.19 | $50.02 | 117,000 | — | — | — | — | — |
| 2024-10-07 | $50.11 | $50.50 | $48.55 | $49.62 | 125,500 | — | — | — | — | — |
| 2024-10-04 | $50.97 | $51.40 | $50.21 | $50.30 | 125,200 | — | — | — | — | — |
| 2024-10-03 | $50.36 | $50.81 | $49.86 | $50.32 | 124,400 | — | — | — | — | — |
| 2024-10-02 | $50.15 | $51.20 | $50.15 | $50.78 | 122,100 | — | — | — | — | — |
| 2024-10-01 | $49.51 | $50.41 | $49.22 | $50.02 | 166,700 | — | — | — | — | — |
| 2024-09-30 | $48.66 | $49.76 | $48.56 | $49.51 | 220,200 | — | — | — | — | — |
| 2024-09-27 | $48.72 | $49.21 | $48.15 | $48.59 | 165,800 | — | — | — | — | — |
| 2024-09-26 | $47.30 | $49.16 | $47.30 | $48.72 | 533,700 | — | — | — | — | — |
| 2024-09-25 | $45.82 | $47.30 | $45.08 | $46.81 | 448,200 | — | — | — | — | — |
| 2024-09-24 | $42.38 | $46.18 | $42.38 | $45.82 | 369,800 | — | — | — | — | — |
| 2024-09-23 | $42.47 | $42.83 | $42.13 | $42.47 | 95,700 | — | — | — | — | — |
| 2024-09-20 | $42.35 | $42.39 | $41.84 | $42.22 | 110,000 | — | — | — | — | — |
| 2024-09-19 | $42.71 | $43.22 | $42.19 | $42.42 | 142,300 | — | — | — | — | — |
| 2024-09-18 | $41.95 | $42.64 | $41.62 | $42.02 | 102,500 | — | — | — | — | — |
| 2024-09-17 | $41.50 | $41.98 | $41.38 | $41.90 | 40,500 | — | — | — | — | — |
| 2024-09-16 | $40.49 | $41.37 | $40.49 | $41.05 | 127,100 | — | — | — | — | — |
| 2024-09-13 | $39.47 | $40.25 | $39.47 | $40.17 | 61,000 | — | — | — | — | — |
| 2024-09-12 | $39.75 | $39.83 | $39.10 | $39.47 | 151,200 | — | — | — | — | — |
| 2024-09-11 | $38.66 | $39.90 | $38.49 | $39.42 | 102,800 | — | — | — | — | — |
| 2024-09-10 | $38.44 | $38.99 | $37.85 | $38.89 | 90,200 | — | — | — | — | — |
| 2024-09-09 | $37.88 | $38.97 | $37.88 | $38.37 | 77,200 | — | — | — | — | — |
| 2024-09-06 | $38.38 | $38.38 | $37.30 | $37.83 | 116,100 | — | — | — | — | — |
| 2024-09-05 | $38.36 | $38.62 | $37.79 | $38.22 | 64,700 | — | — | — | — | — |
| 2024-09-04 | $38.56 | $38.90 | $38.24 | $38.47 | 43,400 | — | — | — | — | — |
| 2024-09-03 | $39.29 | $39.68 | $38.24 | $38.54 | 37,100 | — | — | — | — | — |
| 2024-08-30 | $39.52 | $39.86 | $39.33 | $39.60 | 54,400 | — | — | — | — | — |
| 2024-08-29 | $39.88 | $40.76 | $39.41 | $39.47 | 56,400 | — | — | — | — | — |
| 2024-08-28 | $39.56 | $39.69 | $39.42 | $39.62 | 42,700 | — | — | — | — | — |
| 2024-08-27 | $38.97 | $39.67 | $38.91 | $39.46 | 31,500 | — | — | — | — | — |
| 2024-08-26 | $38.80 | $39.01 | $38.34 | $38.93 | 73,100 | — | — | — | — | — |
| 2024-08-23 | $38.75 | $39.12 | $38.67 | $38.83 | 43,600 | — | — | — | — | — |
| 2024-08-22 | $39.47 | $39.53 | $38.39 | $38.47 | 55,300 | — | — | — | — | — |
| 2024-08-21 | $39.32 | $39.38 | $38.94 | $39.31 | 96,100 | — | — | — | — | — |
| 2024-08-20 | $39.45 | $39.46 | $39.07 | $39.17 | 22,000 | — | — | — | — | — |
| 2024-08-19 | $38.77 | $39.55 | $38.71 | $39.35 | 33,700 | — | — | — | — | — |
| 2024-08-16 | $38.56 | $38.68 | $38.31 | $38.56 | 45,200 | — | — | — | — | — |
| 2024-08-15 | $38.38 | $39.23 | $38.38 | $38.56 | 82,500 | — | — | — | — | — |
| 2024-08-14 | $37.32 | $38.65 | $37.32 | $37.90 | 115,800 | — | — | — | — | — |
| 2024-08-13 | $37.44 | $37.89 | $37.22 | $37.52 | 108,600 | — | — | — | — | — |
| 2024-08-12 | $37.60 | $37.60 | $37.04 | $37.19 | 44,700 | — | — | — | — | — |
| 2024-08-09 | $37.15 | $37.48 | $36.58 | $37.43 | 59,300 | — | — | — | — | — |
| 2024-08-08 | $36.07 | $37.08 | $36.07 | $37.01 | 124,600 | — | — | — | — | — |
| 2024-08-07 | $36.56 | $37.27 | $36.17 | $36.24 | 94,200 | — | — | — | — | — |
| 2024-08-06 | $35.79 | $36.63 | $35.79 | $36.35 | 61,600 | — | — | — | — | — |
| 2024-08-05 | $34.61 | $35.49 | $34.58 | $35.39 | 173,700 | — | — | — | — | — |
| 2024-08-02 | $35.62 | $36.28 | $34.56 | $36.22 | 146,200 | — | — | — | — | — |
| 2024-08-01 | $37.79 | $38.10 | $35.52 | $36.13 | 186,700 | — | — | — | — | — |
| 2024-07-31 | $37.86 | $39.09 | $37.18 | $37.77 | 334,700 | — | — | — | — | — |
| 2024-07-30 | $37.54 | $37.85 | $36.82 | $37.50 | 195,500 | — | — | — | — | — |
| 2024-07-29 | $36.71 | $37.57 | $36.71 | $37.43 | 97,300 | — | — | — | — | — |
| 2024-07-26 | $36.47 | $36.84 | $36.15 | $36.68 | 84,300 | — | — | — | — | — |
| 2024-07-25 | $36.18 | $36.72 | $35.96 | $36.01 | 46,600 | — | — | — | — | — |
| 2024-07-24 | $37.51 | $37.57 | $36.17 | $36.34 | 82,400 | — | — | — | — | — |
| 2024-07-23 | $36.92 | $37.74 | $36.92 | $37.60 | 50,400 | — | — | — | — | — |
| 2024-07-22 | $37.25 | $37.47 | $36.56 | $37.17 | 92,200 | — | — | — | — | — |
| 2024-07-19 | $37.23 | $37.32 | $36.59 | $36.95 | 55,700 | — | — | — | — | — |
| 2024-07-18 | $37.99 | $38.26 | $37.12 | $37.23 | 152,900 | — | — | — | — | — |
| 2024-07-17 | $38.31 | $38.58 | $37.84 | $37.99 | 91,200 | — | — | — | — | — |
| 2024-07-16 | $38.37 | $38.48 | $37.73 | $38.31 | 84,000 | — | — | — | — | — |
| 2024-07-15 | $37.94 | $38.53 | $37.91 | $38.17 | 50,600 | — | — | — | — | — |
| 2024-07-12 | $37.08 | $38.07 | $37.04 | $37.79 | 101,600 | — | — | — | — | — |
| 2024-07-11 | $37.11 | $37.14 | $36.66 | $37.09 | 157,400 | — | — | — | — | — |
| 2024-07-10 | $37.03 | $37.03 | $36.41 | $36.42 | 95,800 | — | — | — | — | — |
| 2024-07-09 | $37.05 | $37.35 | $36.92 | $36.92 | 51,600 | — | — | — | — | — |
| 2024-07-08 | $37.45 | $37.45 | $37.08 | $37.21 | 119,900 | — | — | — | — | — |
| 2024-07-05 | $37.20 | $37.43 | $36.86 | $37.33 | 191,400 | — | — | — | — | — |
| 2024-07-03 | $37.77 | $37.84 | $37.00 | $37.27 | 39,200 | — | — | — | — | — |
| 2024-07-02 | $37.60 | $37.83 | $37.30 | $37.72 | 59,600 | — | — | — | — | — |
| 2024-07-01 | $37.50 | $38.00 | $37.50 | $37.61 | 155,000 | — | — | — | — | — |
| 2024-06-28 | $35.94 | $37.58 | $35.94 | $37.51 | 291,100 | — | — | — | — | — |
| 2024-06-27 | $35.39 | $35.81 | $35.39 | $35.70 | 114,100 | — | — | — | — | — |
| 2024-06-26 | $35.09 | $35.69 | $35.09 | $35.47 | 126,800 | — | — | — | — | — |
| 2024-06-25 | $35.03 | $35.35 | $34.56 | $35.26 | 92,700 | — | — | — | — | — |
| 2024-06-24 | $35.31 | $36.09 | $34.88 | $34.90 | 218,200 | — | — | — | — | — |
| 2024-06-21 | $35.06 | $35.63 | $34.60 | $35.50 | 273,900 | — | — | — | — | — |
| 2024-06-20 | $35.05 | $35.42 | $34.97 | $35.20 | 105,600 | — | — | — | — | — |
| 2024-06-18 | $33.65 | $35.00 | $33.65 | $34.90 | 190,900 | — | — | — | — | — |
| 2024-06-17 | $33.31 | $34.09 | $33.31 | $33.87 | 162,300 | — | — | — | — | — |
| 2024-06-14 | $34.00 | $34.06 | $32.54 | $33.60 | 450,500 | — | — | — | — | — |
| 2024-06-13 | $34.60 | $34.69 | $33.73 | $33.97 | 459,100 | — | — | — | — | — |
| 2024-06-12 | $35.10 | $35.37 | $34.34 | $34.74 | 76,100 | — | — | — | — | — |
| 2024-06-11 | $34.04 | $35.37 | $34.04 | $34.65 | 136,000 | — | — | — | — | — |
| 2024-06-10 | $35.28 | $35.28 | $34.44 | $34.89 | 109,400 | — | — | — | — | — |
| 2024-06-07 | $36.19 | $36.42 | $35.42 | $35.49 | 125,300 | — | — | — | — | — |
| 2024-06-06 | $37.06 | $37.39 | $36.47 | $36.48 | 128,800 | — | — | — | — | — |
| 2024-06-05 | $36.72 | $37.42 | $36.72 | $37.12 | 125,500 | — | — | — | — | — |
| 2024-06-04 | $37.15 | $37.39 | $36.69 | $36.69 | 73,400 | — | — | — | — | — |
| 2024-06-03 | $37.03 | $37.48 | $36.55 | $37.13 | 224,700 | — | — | — | — | — |
| 2024-05-31 | $36.12 | $36.73 | $35.89 | $36.63 | 211,000 | — | — | — | — | — |
| 2024-05-30 | $36.70 | $36.75 | $36.08 | $36.11 | 52,900 | — | — | — | — | — |
| 2024-05-29 | $37.01 | $37.02 | $36.53 | $36.55 | 119,500 | — | — | — | — | — |
| 2024-05-28 | $37.73 | $38.03 | $37.32 | $37.56 | 67,400 | — | — | — | — | — |
| 2024-05-24 | $36.99 | $38.19 | $36.94 | $37.97 | 106,600 | — | — | — | — | — |
| 2024-05-23 | $39.19 | $39.23 | $36.23 | $36.58 | 219,900 | — | — | — | — | — |
| 2024-05-22 | $40.17 | $40.69 | $39.69 | $39.82 | 56,200 | — | — | — | — | — |
| 2024-05-21 | $39.18 | $40.60 | $39.18 | $40.46 | 65,200 | — | — | — | — | — |
| 2024-05-20 | $38.51 | $39.58 | $38.51 | $39.23 | 97,700 | — | — | — | — | — |
| 2024-05-17 | $38.45 | $38.50 | $38.03 | $38.33 | 77,100 | — | — | — | — | — |
| 2024-05-16 | $37.46 | $38.46 | $37.30 | $38.43 | 176,100 | — | — | — | — | — |
| 2024-05-15 | $37.35 | $37.97 | $37.35 | $37.63 | 69,500 | — | — | — | — | — |
| 2024-05-14 | $38.03 | $38.16 | $37.38 | $37.66 | 148,500 | — | — | — | — | — |
| 2024-05-13 | $39.25 | $39.25 | $37.65 | $37.68 | 154,000 | — | — | — | — | — |
| 2024-05-10 | $38.29 | $39.03 | $37.93 | $38.93 | 65,700 | — | — | — | — | — |
| 2024-05-09 | $38.05 | $38.71 | $37.89 | $38.70 | 77,800 | — | — | — | — | — |
| 2024-05-08 | $38.35 | $38.64 | $37.96 | $38.18 | 60,800 | — | — | — | — | — |
| 2024-05-07 | $38.14 | $39.06 | $38.06 | $38.51 | 100,300 | — | — | — | — | — |
| 2024-05-06 | $37.76 | $38.26 | $37.41 | $38.07 | 95,700 | — | — | — | — | — |
| 2024-05-03 | $36.31 | $38.47 | $36.31 | $37.75 | 311,300 | — | — | — | — | — |
| 2024-05-02 | $35.81 | $36.28 | $35.41 | $35.74 | 179,000 | — | — | — | — | — |
| 2024-05-01 | $35.63 | $36.44 | $35.58 | $35.72 | 83,000 | — | — | — | — | — |
| 2024-04-30 | $36.06 | $36.94 | $35.84 | $35.86 | 274,700 | — | — | — | — | — |
| 2024-04-29 | $36.42 | $36.69 | $36.15 | $36.39 | 79,400 | — | — | — | — | — |
| 2024-04-26 | $36.19 | $36.48 | $35.88 | $36.26 | 162,100 | — | — | — | — | — |
| 2024-04-25 | $36.02 | $36.57 | $35.96 | $36.31 | 157,400 | — | — | — | — | — |
| 2024-04-24 | $36.90 | $37.26 | $36.40 | $36.43 | 96,100 | — | — | — | — | — |
| 2024-04-23 | $36.13 | $37.66 | $36.13 | $37.22 | 226,900 | — | — | — | — | — |
| 2024-04-22 | $35.86 | $36.01 | $35.39 | $35.78 | 125,000 | — | — | — | — | — |
| 2024-04-19 | $35.98 | $36.01 | $35.48 | $35.81 | 79,700 | — | — | — | — | — |
| 2024-04-18 | $36.47 | $36.47 | $35.32 | $35.50 | 161,700 | — | — | — | — | — |
| 2024-04-17 | $36.50 | $37.11 | $36.25 | $36.32 | 67,200 | — | — | — | — | — |
| 2024-04-16 | $38.00 | $38.00 | $35.92 | $36.34 | 204,600 | — | — | — | — | — |
| 2024-04-15 | $41.03 | $41.24 | $39.47 | $39.57 | 63,000 | — | — | — | — | — |
| 2024-04-12 | $41.42 | $41.59 | $40.42 | $40.61 | 135,500 | — | — | — | — | — |
| 2024-04-11 | $41.17 | $41.67 | $40.97 | $41.50 | 174,400 | — | — | — | — | — |
| 2024-04-10 | $41.52 | $41.52 | $40.78 | $41.25 | 86,600 | — | — | — | — | — |
| 2024-04-09 | $42.35 | $42.35 | $41.41 | $41.70 | 117,800 | — | — | — | — | — |
| 2024-04-08 | $42.48 | $42.87 | $42.09 | $42.09 | 347,800 | — | — | — | — | — |
| 2024-04-05 | $41.72 | $42.68 | $41.72 | $42.45 | 200,800 | — | — | — | — | — |
| 2024-04-04 | $41.98 | $42.43 | $41.46 | $41.72 | 163,800 | — | — | — | — | — |
| 2024-04-03 | $41.11 | $41.75 | $41.11 | $41.71 | 143,900 | — | — | — | — | — |
| 2024-04-02 | $40.77 | $41.40 | $40.06 | $41.36 | 106,300 | — | — | — | — | — |
| 2024-04-01 | $42.72 | $42.72 | $41.02 | $41.17 | 127,800 | — | — | — | — | — |
| 2024-03-28 | $42.09 | $42.45 | $41.92 | $42.35 | 266,100 | — | — | — | — | — |
| 2024-03-27 | $42.10 | $42.42 | $41.80 | $42.28 | 254,500 | — | — | — | — | — |
| 2024-03-26 | $41.78 | $42.05 | $41.52 | $41.71 | 199,400 | — | — | — | — | — |
| 2024-03-25 | $41.77 | $41.82 | $41.22 | $41.80 | 91,800 | — | — | — | — | — |
| 2024-03-22 | $42.15 | $42.51 | $41.45 | $41.50 | 164,700 | — | — | — | — | — |
| 2024-03-21 | $41.36 | $43.24 | $41.17 | $42.03 | 206,500 | — | — | — | — | — |
| 2024-03-20 | $40.44 | $41.09 | $40.07 | $41.09 | 99,400 | — | — | — | — | — |
| 2024-03-19 | $40.00 | $40.40 | $39.87 | $40.38 | 66,000 | — | — | — | — | — |
| 2024-03-18 | $39.49 | $40.22 | $39.49 | $40.00 | 144,100 | — | — | — | — | — |
| 2024-03-15 | $39.53 | $40.02 | $38.71 | $39.67 | 200,500 | — | — | — | — | — |
| 2024-03-14 | $39.86 | $39.86 | $38.45 | $38.93 | 113,500 | — | — | — | — | — |
| 2024-03-13 | $39.73 | $40.03 | $39.62 | $39.70 | 54,100 | — | — | — | — | — |
| 2024-03-12 | $38.79 | $39.84 | $38.79 | $39.63 | 90,300 | — | — | — | — | — |
| 2024-03-11 | $38.72 | $39.16 | $38.25 | $38.88 | 70,400 | — | — | — | — | — |
| 2024-03-08 | $39.41 | $39.50 | $38.42 | $38.57 | 80,500 | — | — | — | — | — |
| 2024-03-07 | $38.93 | $39.42 | $38.80 | $39.09 | 89,300 | — | — | — | — | — |
| 2024-03-06 | $39.23 | $39.34 | $38.63 | $38.88 | 95,600 | — | — | — | — | — |
| 2024-03-05 | $39.60 | $39.60 | $38.55 | $38.78 | 123,000 | — | — | — | — | — |
| 2024-03-04 | $39.00 | $39.89 | $38.83 | $39.51 | 111,900 | — | — | — | — | — |
| 2024-03-01 | $38.60 | $38.99 | $38.34 | $38.99 | 83,000 | — | — | — | — | — |
| 2024-02-29 | $37.09 | $38.73 | $37.09 | $38.59 | 159,800 | — | — | — | — | — |
| 2024-02-28 | $36.63 | $37.43 | $36.48 | $37.06 | 144,100 | — | — | — | — | — |
| 2024-02-27 | $36.35 | $36.78 | $36.21 | $36.60 | 91,600 | — | — | — | — | — |
| 2024-02-26 | $36.54 | $36.73 | $36.20 | $36.26 | 231,500 | — | — | — | — | — |
| 2024-02-23 | $36.55 | $37.50 | $36.33 | $36.85 | 341,900 | — | — | — | — | — |
| 2024-02-22 | $34.97 | $36.40 | $34.97 | $35.52 | 228,300 | — | — | — | — | — |
| 2024-02-21 | $35.74 | $35.98 | $34.99 | $35.23 | 151,900 | — | — | — | — | — |
| 2024-02-20 | $35.99 | $36.07 | $35.43 | $35.90 | 191,800 | — | — | — | — | — |
| 2024-02-16 | $37.46 | $37.46 | $35.77 | $35.91 | 219,900 | — | — | — | — | — |
| 2024-02-15 | $35.14 | $36.93 | $34.49 | $36.75 | 1,240,200 | — | — | — | — | — |
| 2024-02-14 | $34.68 | $35.19 | $34.68 | $34.83 | 626,100 | — | — | — | — | — |
| 2024-02-13 | $35.87 | $35.87 | $34.44 | $34.63 | 369,300 | — | — | — | — | — |
| 2024-02-12 | $36.39 | $36.39 | $35.29 | $35.64 | 735,900 | — | — | — | — | — |
| 2024-02-09 | $35.98 | $36.57 | $35.98 | $36.14 | 711,100 | — | — | — | — | — |
| 2024-02-08 | $36.34 | $36.51 | $35.96 | $36.13 | 184,600 | — | — | — | — | — |
| 2024-02-07 | $35.86 | $36.70 | $35.86 | $36.31 | 194,600 | — | — | — | — | — |
| 2024-02-06 | $35.51 | $36.56 | $35.20 | $36.36 | 173,400 | — | — | — | — | — |
| 2024-02-05 | $35.69 | $35.69 | $35.00 | $35.34 | 117,600 | — | — | — | — | — |
| 2024-02-02 | $36.78 | $36.78 | $35.62 | $35.72 | 133,400 | — | — | — | — | — |
| 2024-02-01 | $36.97 | $36.97 | $36.01 | $36.88 | 122,600 | — | — | — | — | — |
| 2024-01-31 | $36.39 | $37.11 | $36.39 | $36.83 | 170,000 | — | — | — | — | — |
| 2024-01-30 | $37.29 | $37.62 | $36.59 | $36.59 | 131,900 | — | — | — | — | — |
| 2024-01-29 | $36.89 | $37.20 | $36.46 | $37.04 | 176,600 | — | — | — | — | — |
| 2024-01-26 | $36.32 | $37.49 | $36.13 | $37.04 | 165,300 | — | — | — | — | — |
| 2024-01-25 | $36.35 | $36.35 | $35.92 | $36.20 | 202,800 | — | — | — | — | — |
| 2024-01-24 | $35.89 | $36.33 | $35.49 | $36.16 | 153,900 | — | — | — | — | — |
| 2024-01-23 | $35.47 | $36.38 | $35.47 | $35.89 | 207,500 | — | — | — | — | — |
| 2024-01-22 | $36.03 | $36.40 | $35.47 | $35.47 | 110,100 | — | — | — | — | — |
| 2024-01-19 | $35.76 | $36.09 | $35.49 | $36.02 | 96,200 | — | — | — | — | — |
| 2024-01-18 | $35.60 | $35.86 | $35.01 | $35.70 | 70,200 | — | — | — | — | — |
| 2024-01-17 | $34.59 | $35.41 | $34.59 | $35.41 | 58,800 | — | — | — | — | — |
| 2024-01-16 | $35.49 | $35.49 | $34.88 | $35.11 | 78,700 | — | — | — | — | — |
| 2024-01-12 | $35.60 | $35.77 | $35.26 | $35.58 | 109,800 | — | — | — | — | — |
| 2024-01-11 | $34.28 | $35.35 | $34.17 | $35.31 | 123,500 | — | — | — | — | — |
| 2024-01-10 | $35.43 | $35.54 | $34.06 | $34.38 | 191,300 | — | — | — | — | — |
| 2024-01-09 | $34.81 | $35.62 | $34.78 | $35.47 | 173,200 | — | — | — | — | — |
| 2024-01-08 | $34.84 | $35.47 | $34.84 | $35.23 | 198,500 | — | — | — | — | — |
| 2024-01-05 | $34.93 | $35.33 | $34.77 | $35.11 | 219,800 | — | — | — | — | — |
| 2024-01-04 | $34.97 | $35.05 | $34.70 | $34.80 | 93,900 | — | — | — | — | — |
| 2024-01-03 | $35.62 | $35.62 | $34.58 | $35.02 | 124,500 | — | — | — | — | — |
| 2024-01-02 | $36.40 | $36.48 | $35.65 | $35.72 | 106,400 | — | — | — | — | — |
| 2023-12-29 | $36.67 | $36.81 | $36.22 | $36.55 | 152,000 | — | — | — | — | — |
| 2023-12-28 | $36.53 | $37.03 | $36.51 | $36.52 | 54,200 | — | — | — | — | — |
| 2023-12-27 | $36.16 | $36.70 | $36.11 | $36.53 | 134,200 | — | — | — | — | — |
| 2023-12-26 | $36.03 | $36.20 | $35.74 | $36.16 | 39,000 | — | — | — | — | — |
| 2023-12-22 | $36.00 | $36.20 | $35.81 | $36.06 | 101,400 | — | — | — | — | — |
| 2023-12-21 | $35.86 | $35.99 | $35.53 | $35.92 | 108,800 | — | — | — | — | — |
| 2023-12-20 | $36.66 | $36.95 | $35.41 | $35.42 | 235,500 | — | — | — | — | — |
| 2023-12-19 | $35.71 | $36.85 | $35.71 | $36.79 | 202,100 | — | — | — | — | — |
| 2023-12-18 | $36.00 | $36.00 | $35.22 | $35.61 | 112,600 | — | — | — | — | — |
| 2023-12-15 | $35.98 | $36.10 | $35.29 | $36.01 | 467,200 | — | — | — | — | — |
| 2023-12-14 | $33.11 | $35.88 | $33.11 | $35.83 | 533,000 | — | — | — | — | — |
| 2023-12-13 | $34.27 | $34.27 | $32.91 | $32.95 | 236,700 | — | — | — | — | — |
| 2023-12-12 | $33.50 | $34.20 | $33.24 | $33.99 | 188,000 | — | — | — | — | — |
| 2023-12-11 | $33.17 | $33.63 | $32.82 | $33.26 | 209,600 | — | — | — | — | — |
| 2023-12-08 | $32.48 | $33.14 | $32.26 | $32.72 | 312,000 | — | — | — | — | — |
| 2023-12-07 | $31.90 | $32.73 | $31.90 | $32.53 | 218,200 | — | — | — | — | — |
| 2023-12-06 | $31.52 | $32.05 | $31.43 | $31.86 | 175,100 | — | — | — | — | — |
| 2023-12-05 | $32.00 | $32.00 | $31.16 | $31.48 | 205,400 | — | — | — | — | — |
| 2023-12-04 | $33.20 | $33.61 | $32.14 | $32.16 | 187,600 | — | — | — | — | — |
| 2023-12-01 | $32.81 | $33.25 | $32.81 | $33.20 | 117,100 | — | — | — | — | — |
| 2023-11-30 | $33.00 | $33.24 | $32.68 | $32.95 | 577,500 | — | — | — | — | — |
| 2023-11-29 | $33.20 | $33.47 | $32.89 | $33.04 | 203,100 | — | — | — | — | — |
| 2023-11-28 | $33.71 | $33.90 | $33.01 | $33.08 | 114,500 | — | — | — | — | — |
| 2023-11-27 | $34.32 | $34.42 | $33.75 | $33.81 | 164,300 | — | — | — | — | — |
| 2023-11-24 | $34.49 | $34.65 | $34.12 | $34.29 | 63,000 | — | — | — | — | — |
| 2023-11-22 | $34.02 | $34.60 | $34.01 | $34.30 | 118,000 | — | — | — | — | — |
| 2023-11-21 | $35.10 | $35.10 | $33.84 | $33.84 | 103,900 | — | — | — | — | — |
| 2023-11-20 | $35.06 | $35.48 | $35.04 | $35.10 | 145,700 | — | — | — | — | — |
| 2023-11-17 | $35.23 | $35.52 | $34.88 | $35.06 | 83,600 | — | — | — | — | — |
| 2023-11-16 | $35.03 | $35.34 | $34.93 | $35.08 | 97,000 | — | — | — | — | — |
| 2023-11-15 | $35.85 | $35.85 | $34.93 | $34.97 | 133,300 | — | — | — | — | — |
| 2023-11-14 | $34.92 | $35.80 | $34.92 | $35.12 | 206,700 | — | — | — | — | — |
| 2023-11-13 | $34.15 | $35.04 | $34.06 | $34.18 | 66,800 | — | — | — | — | — |
| 2023-11-10 | $34.30 | $34.42 | $33.65 | $34.32 | 94,900 | — | — | — | — | — |
| 2023-11-09 | $34.92 | $35.01 | $34.18 | $34.25 | 84,300 | — | — | — | — | — |
| 2023-11-08 | $34.72 | $35.30 | $34.66 | $34.81 | 83,100 | — | — | — | — | — |
| 2023-11-07 | $34.24 | $34.69 | $33.88 | $34.46 | 105,900 | — | — | — | — | — |
| 2023-11-06 | $34.45 | $34.45 | $33.60 | $34.18 | 98,500 | — | — | — | — | — |
| 2023-11-03 | $31.99 | $34.40 | $31.99 | $33.95 | 126,400 | — | — | — | — | — |
| 2023-11-02 | $31.80 | $33.31 | $31.80 | $32.69 | 155,500 | — | — | — | — | — |
| 2023-11-01 | $31.24 | $31.72 | $31.08 | $31.39 | 98,100 | — | — | — | — | — |
| 2023-10-31 | $30.73 | $31.54 | $30.73 | $31.24 | 51,500 | — | — | — | — | — |
| 2023-10-30 | $30.03 | $30.96 | $29.48 | $30.83 | 79,800 | — | — | — | — | — |
| 2023-10-27 | $29.61 | $30.05 | $29.57 | $30.03 | 93,000 | — | — | — | — | — |
| 2023-10-26 | $30.08 | $30.58 | $29.93 | $30.10 | 87,300 | — | — | — | — | — |
| 2023-10-25 | $29.92 | $30.13 | $29.64 | $29.91 | 79,100 | — | — | — | — | — |
| 2023-10-24 | $29.60 | $30.24 | $29.48 | $30.08 | 96,100 | — | — | — | — | — |
| 2023-10-23 | $30.41 | $30.72 | $29.50 | $29.52 | 156,200 | — | — | — | — | — |
| 2023-10-20 | $30.56 | $31.03 | $30.29 | $30.71 | 59,700 | — | — | — | — | — |
| 2023-10-19 | $31.49 | $31.49 | $30.59 | $30.61 | 73,900 | — | — | — | — | — |
| 2023-10-18 | $31.54 | $31.72 | $31.22 | $31.28 | 90,200 | — | — | — | — | — |
| 2023-10-17 | $31.70 | $32.19 | $31.56 | $31.87 | 115,100 | — | — | — | — | — |
| 2023-10-16 | $31.41 | $32.09 | $31.36 | $31.96 | 82,300 | — | — | — | — | — |
| 2023-10-13 | $31.25 | $31.49 | $30.80 | $31.45 | 145,300 | — | — | — | — | — |
| 2023-10-12 | $31.80 | $31.93 | $31.09 | $31.30 | 228,200 | — | — | — | — | — |
| 2023-10-11 | $32.23 | $32.40 | $31.81 | $32.03 | 392,800 | — | — | — | — | — |
| 2023-10-10 | $31.80 | $32.02 | $31.64 | $31.77 | 157,200 | — | — | — | — | — |
| 2023-10-09 | $31.55 | $31.96 | $31.43 | $31.58 | 145,300 | — | — | — | — | — |
| 2023-10-06 | $31.20 | $31.90 | $30.92 | $31.74 | 176,100 | — | — | — | — | — |
| 2023-10-05 | $31.50 | $31.75 | $31.27 | $31.35 | 131,200 | — | — | — | — | — |
| 2023-10-04 | $31.15 | $31.70 | $31.15 | $31.57 | 161,200 | — | — | — | — | — |
| 2023-10-03 | $32.33 | $32.40 | $31.20 | $31.44 | 195,100 | — | — | — | — | — |
| 2023-10-02 | $31.86 | $32.85 | $31.86 | $32.66 | 223,300 | — | — | — | — | — |
| 2023-09-29 | $31.90 | $32.38 | $31.89 | $31.92 | 99,200 | — | — | — | — | — |
| 2023-09-28 | $30.67 | $32.25 | $30.67 | $31.86 | 125,000 | — | — | — | — | — |
| 2023-09-27 | $31.01 | $31.35 | $30.65 | $30.71 | 130,900 | — | — | — | — | — |
| 2023-09-26 | $30.80 | $31.82 | $30.60 | $30.72 | 296,800 | — | — | — | — | — |
| 2023-09-25 | $31.00 | $31.23 | $30.50 | $30.94 | 120,700 | — | — | — | — | — |
| 2023-09-22 | $31.17 | $31.61 | $31.10 | $31.11 | 138,800 | — | — | — | — | — |
| 2023-09-21 | $31.00 | $31.52 | $31.00 | $31.21 | 152,500 | — | — | — | — | — |
| 2023-09-20 | $31.92 | $32.30 | $31.33 | $31.34 | 90,300 | — | — | — | — | — |
| 2023-09-19 | $31.54 | $32.07 | $31.53 | $31.87 | 122,600 | — | — | — | — | — |
| 2023-09-18 | $31.72 | $32.06 | $31.62 | $31.62 | 100,800 | — | — | — | — | — |
| 2023-09-15 | $32.56 | $32.85 | $31.61 | $31.63 | 280,500 | — | — | — | — | — |
| 2023-09-14 | $31.69 | $32.76 | $31.52 | $32.65 | 133,700 | — | — | — | — | — |
| 2023-09-13 | $31.77 | $32.07 | $31.45 | $31.51 | 188,600 | — | — | — | — | — |
| 2023-09-12 | $31.90 | $32.23 | $31.57 | $31.85 | 159,400 | — | — | — | — | — |
| 2023-09-11 | $31.50 | $32.51 | $31.50 | $32.19 | 148,600 | — | — | — | — | — |
| 2023-09-08 | $31.54 | $31.88 | $31.18 | $31.41 | 102,300 | — | — | — | — | — |
| 2023-09-07 | $31.56 | $31.79 | $31.00 | $31.62 | 305,100 | — | — | — | — | — |
| 2023-09-06 | $32.70 | $32.93 | $31.77 | $31.88 | 164,500 | — | — | — | — | — |
| 2023-09-05 | $33.53 | $33.64 | $32.70 | $32.79 | 194,200 | — | — | — | — | — |
| 2023-09-01 | $33.45 | $33.87 | $33.11 | $33.83 | 122,300 | — | — | — | — | — |
| 2023-08-31 | $33.07 | $33.47 | $33.07 | $33.31 | 164,000 | — | — | — | — | — |
| 2023-08-30 | $33.36 | $33.67 | $33.14 | $33.39 | 167,300 | — | — | — | — | — |
| 2023-08-29 | $33.37 | $33.75 | $33.27 | $33.59 | 137,000 | — | — | — | — | — |
| 2023-08-28 | $33.43 | $33.66 | $32.97 | $33.61 | 169,900 | — | — | — | — | — |
| 2023-08-25 | $32.46 | $33.51 | $32.46 | $33.16 | 81,800 | — | — | — | — | — |
| 2023-08-24 | $32.85 | $33.18 | $32.56 | $32.72 | 107,600 | — | — | — | — | — |
| 2023-08-23 | $32.94 | $33.42 | $32.94 | $32.98 | 140,600 | — | — | — | — | — |
| 2023-08-22 | $33.47 | $33.66 | $32.81 | $33.13 | 351,800 | — | — | — | — | — |
| 2023-08-21 | $32.81 | $33.87 | $32.67 | $33.49 | 243,200 | — | — | — | — | — |
| 2023-08-18 | $33.60 | $33.89 | $33.09 | $33.31 | 235,700 | — | — | — | — | — |
| 2023-08-17 | $34.20 | $34.44 | $33.77 | $34.04 | 355,200 | — | — | — | — | — |
| 2023-08-16 | $34.97 | $34.97 | $33.81 | $34.47 | 249,600 | — | — | — | — | — |
| 2023-08-15 | $33.93 | $34.97 | $33.59 | $34.93 | 349,000 | — | — | — | — | — |
| 2023-08-14 | $34.59 | $34.84 | $33.93 | $34.33 | 401,400 | — | — | — | — | — |
| 2023-08-11 | $35.04 | $35.12 | $34.31 | $34.83 | 262,200 | — | — | — | — | — |
| 2023-08-10 | $33.68 | $35.15 | $33.40 | $35.11 | 245,100 | — | — | — | — | — |
| 2023-08-09 | $33.42 | $33.94 | $32.07 | $33.68 | 497,200 | — | — | — | — | — |
| 2023-08-08 | $33.99 | $34.51 | $32.25 | $33.40 | 1,121,900 | — | — | — | — | — |
| 2023-08-07 | $35.02 | $36.35 | $32.66 | $35.13 | 897,700 | — | — | — | — | — |
| 2023-08-04 | $34.95 | $37.00 | $34.58 | $35.73 | 2,033,200 | — | — | — | — | — |
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.