Madison Square Garden Entertainment Corp MSGE
+155.2%vs Day 1Spinoff of Sphere Entertainment Co. (SPHR) · Classic Spinoff · Spun Apr 21, 2023
Current Stats
Post-Spinoff Performance
| Timeline | |
| Spinoff date | April 21, 2023 |
| Days since spinoff | 1256 days · 1253 trading-day window |
| Structure | Classic Spinoff |
| §355(e) window closes statutory; a tax matters agreement may bar more, and for longer | April 21, 2025 |
| Parent | Sphere Entertainment Co. (SPHR) |
| Day-1 reaction | |
| Day 1 open | $32.90 |
| Day 1 return (open→close) | -5.8% |
| Day 1 price (close) | $30.99 |
| Day 1 range | $28.27 – $33.03 +16.8% spread |
| Day 1 low held? | Breached after 15 sessions to -2.5% below |
| Price levels | |
| Post-spin low (closing) | $28.38 on Nov 9, 2023 · 202 days post-spin |
| Lowest traded | $27.55 on Nov 7, 2023 · 200 days post-spin |
| Current price (Sep 25, 2026) | $79.09 |
| Returns | |
| Return vs Day 1 (close) | +155.2% |
| — range by day 1 entry theoretical bounds | +139.4% to +179.8% |
| Return vs post-spin low | +178.7% |
| First-quarter return (≈90d) | +13.3% |
| 1-year return | +22.4% |
| 3-year return | +102.9% |
| Annualized return (CAGR) | +31.4% |
| Versus benchmarks | |
| S&P 500 over same window | +96.2% |
| Annualized excess vs S&P | +9.7% |
| Risk & recovery | |
| Max drawdown | -33.9% |
| Days to recover Day 1 | 26 days |
| Shares & ownership | |
| Shares outstanding Mar 31, 2026 | 47,286,754 |
| Treasury shares repurchased and held · Mar 31, 2026 | 6,106,000 |
| Diluted average shares the EPS denominator | 48,132,000 |
| Free float | 35,438,716 88% of shares outstanding |
| Held by institutions | 103% insiders 3.9% |
| Share count trend Mar 2025 → Mar 2026 | -0.3% net buyback |
| Volume & liquidity | |
| Traded per day 20-session median | $30M |
| Normal volume baseline | 296,650 shares · now 1.27x |
| Day 1 volume | 2.9x normal · first week 2.0x |
| Decay | half in 5 sessions · normal by 5 |
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 | $79.37 | $80.30 | $77.97 | $79.09 | 385,700 | 35,438,716 | 0.82% | $3.74B | — | — |
| 2026-09-24 | $78.35 | $79.78 | $77.84 | $79.22 | 477,600 | 35,438,716 | 1.01% | $3.75B | — | — |
| 2026-09-23 | $79.73 | $80.23 | $77.74 | $78.49 | 275,300 | 35,438,716 | 0.58% | $3.71B | — | — |
| 2026-09-22 | $81.41 | $82.80 | $79.71 | $80.17 | 366,400 | 35,438,716 | 0.77% | $3.79B | — | — |
| 2026-09-21 | $81.00 | $81.78 | $79.88 | $81.20 | 549,900 | 35,438,716 | 1.16% | $3.84B | — | — |
| 2026-09-18 | $76.76 | $80.17 | $76.33 | $79.02 | 1,435,000 | 35,438,716 | 3.03% | $3.74B | — | — |
| 2026-09-17 | $80.20 | $81.82 | $77.09 | $77.18 | 435,400 | 35,438,716 | 0.92% | $3.65B | — | — |
| 2026-09-16 | $80.39 | $80.79 | $77.99 | $79.31 | 985,200 | 35,438,716 | 2.08% | $3.75B | — | — |
| 2026-09-15 | $80.10 | $81.54 | $79.60 | $80.89 | 518,100 | 35,438,716 | 1.10% | $3.83B | — | — |
| 2026-09-14 | $79.01 | $80.95 | $78.68 | $80.39 | 546,700 | 35,558,398 | 1.16% | $3.80B | — | — |
| 2026-09-11 | $76.74 | $79.49 | $76.50 | $79.19 | 579,600 | 35,558,398 | 1.23% | $3.74B | — | — |
| 2026-09-10 | $76.22 | $76.89 | $75.41 | $75.75 | 294,800 | 35,558,398 | 0.62% | $3.58B | — | — |
| 2026-09-09 | $76.08 | $77.00 | $75.34 | $76.30 | 399,800 | 35,558,398 | 0.85% | $3.61B | — | — |
| 2026-09-08 | $77.33 | $77.33 | $76.18 | $76.75 | 359,600 | 35,558,398 | 0.76% | $3.63B | — | — |
| 2026-09-04 | $77.41 | $78.03 | $77.04 | $77.41 | 228,300 | 35,558,398 | 0.48% | $3.66B | — | — |
| 2026-09-03 | $77.79 | $78.41 | $76.46 | $77.80 | 275,800 | 35,558,398 | 0.58% | $3.68B | — | — |
| 2026-09-02 | $77.73 | $78.89 | $76.52 | $77.09 | 278,100 | 35,558,398 | 0.59% | $3.65B | — | — |
| 2026-09-01 | $77.06 | $77.97 | $76.35 | $77.04 | 322,200 | 35,558,398 | 0.68% | $3.64B | — | — |
| 2026-08-31 | $78.46 | $79.48 | $77.53 | $77.69 | 330,900 | 35,558,398 | 0.70% | $3.67B | — | — |
| 2026-08-28 | $78.31 | $79.18 | $77.75 | $78.30 | 312,600 | 35,558,398 | 0.66% | $3.70B | — | — |
| 2026-08-27 | $79.00 | $79.78 | $77.71 | $78.15 | 265,100 | 35,558,398 | 0.56% | $3.70B | — | — |
| 2026-08-26 | $80.59 | $80.59 | $79.11 | $79.49 | 247,400 | 35,558,398 | 0.52% | $3.76B | — | — |
| 2026-08-25 | $80.35 | $81.18 | $79.49 | $80.63 | 220,900 | 35,558,398 | 0.47% | $3.81B | — | — |
| 2026-08-24 | $80.60 | $81.22 | $79.18 | $79.59 | 207,100 | 35,558,398 | 0.44% | $3.76B | — | — |
| 2026-08-21 | $79.56 | $80.28 | $78.60 | $79.89 | 244,800 | 35,558,398 | 0.52% | $3.78B | — | — |
| 2026-08-20 | $81.46 | $83.19 | $79.57 | $79.83 | 202,400 | 35,558,398 | 0.43% | $3.77B | — | — |
| 2026-08-19 | $82.79 | $83.53 | $82.15 | $82.43 | 219,500 | 35,558,398 | 0.46% | $3.90B | — | — |
| 2026-08-18 | $85.08 | $86.80 | $81.79 | $81.90 | 237,100 | 35,558,398 | 0.50% | $3.87B | — | — |
| 2026-08-17 | $85.46 | $86.02 | $84.11 | $84.86 | 477,200 | 35,558,398 | 1.01% | $4.01B | — | — |
| 2026-08-14 | $84.67 | $86.88 | $84.25 | $85.44 | 415,900 | 35,546,099 | 0.88% | $4.04B | — | — |
| 2026-08-13 | $87.70 | $90.41 | $83.54 | $84.29 | 632,800 | — | 1.34% | $3.99B | — | — |
| 2026-08-12 | $82.61 | $89.19 | $81.93 | $88.42 | 761,700 | — | 1.61% | $4.18B | — | — |
| 2026-08-11 | $77.94 | $79.78 | $77.65 | $79.37 | 467,700 | — | 0.99% | $3.75B | — | — |
| 2026-08-10 | $75.84 | $78.52 | $75.48 | $78.07 | 347,400 | — | 0.73% | $3.69B | — | — |
| 2026-08-07 | $76.88 | $77.82 | $75.96 | $76.55 | 279,000 | — | 0.59% | $3.62B | — | — |
| 2026-08-06 | $77.79 | $79.01 | $76.10 | $76.67 | 330,300 | — | 0.70% | $3.63B | — | — |
| 2026-08-05 | $78.37 | $79.49 | $77.43 | $77.80 | 322,200 | — | 0.68% | $3.68B | — | — |
| 2026-08-04 | $77.53 | $79.24 | $77.09 | $78.01 | 445,700 | — | 0.94% | $3.69B | — | — |
| 2026-08-03 | $77.41 | $78.68 | $76.72 | $76.97 | 331,700 | — | 0.70% | $3.64B | — | — |
| 2026-07-31 | $78.93 | $78.93 | $75.77 | $77.26 | 278,900 | — | 0.59% | $3.65B | — | — |
| 2026-07-30 | $76.54 | $79.02 | $75.36 | $78.86 | 310,000 | — | 0.66% | $3.73B | — | — |
| 2026-07-29 | $77.11 | $77.55 | $74.80 | $75.99 | 307,800 | — | 0.65% | $3.59B | — | — |
| 2026-07-28 | $77.67 | $78.24 | $77.15 | $77.19 | 273,900 | — | 0.58% | $3.65B | — | — |
| 2026-07-27 | $77.00 | $77.72 | $75.80 | $77.32 | 270,200 | — | 0.57% | $3.66B | — | — |
| 2026-07-24 | $77.35 | $77.90 | $75.80 | $76.26 | 214,500 | — | 0.45% | $3.61B | — | — |
| 2026-07-23 | $77.63 | $78.20 | $76.33 | $76.37 | 304,200 | — | 0.64% | $3.61B | — | — |
| 2026-07-22 | $75.91 | $78.19 | $75.64 | $78.18 | 438,200 | — | 0.93% | $3.70B | — | — |
| 2026-07-21 | $77.00 | $77.34 | $75.41 | $76.46 | 538,100 | — | 1.14% | $3.62B | — | — |
| 2026-07-20 | $75.85 | $77.50 | $75.85 | $76.64 | 465,100 | — | 0.98% | $3.62B | — | — |
| 2026-07-17 | $73.27 | $75.27 | $73.27 | $75.25 | 424,600 | — | 0.90% | $3.56B | — | — |
| 2026-07-16 | $73.98 | $74.34 | $72.92 | $74.02 | 449,700 | — | 0.95% | $3.50B | — | — |
| 2026-07-15 | $73.80 | $76.35 | $73.80 | $74.09 | 292,400 | — | 0.62% | $3.50B | — | — |
| 2026-07-14 | $75.60 | $76.01 | $73.40 | $73.65 | 340,700 | — | 0.72% | $3.48B | — | — |
| 2026-07-13 | $74.62 | $75.82 | $74.26 | $74.99 | 351,200 | — | 0.74% | $3.55B | — | — |
| 2026-07-10 | $74.59 | $74.60 | $73.49 | $74.24 | 257,800 | — | 0.55% | $3.51B | — | — |
| 2026-07-09 | $73.66 | $75.25 | $73.66 | $74.59 | 262,700 | — | 0.56% | $3.53B | — | — |
| 2026-07-08 | $74.92 | $75.56 | $73.00 | $74.77 | 658,300 | — | 1.39% | $3.54B | — | — |
| 2026-07-07 | $75.92 | $76.53 | $74.23 | $74.98 | 673,200 | — | 1.42% | $3.55B | — | — |
| 2026-07-06 | $78.62 | $79.51 | $74.91 | $75.87 | 464,000 | — | 0.98% | $3.59B | — | — |
| 2026-07-02 | $79.43 | $79.82 | $78.29 | $78.39 | 706,000 | — | 1.49% | $3.71B | — | — |
| 2026-07-01 | $80.84 | $82.79 | $78.67 | $79.48 | 427,700 | — | 0.90% | $3.76B | — | — |
| 2026-06-30 | $80.48 | $81.84 | $79.65 | $80.89 | 546,900 | — | 1.16% | $3.83B | — | — |
| 2026-06-29 | $78.50 | $81.46 | $77.60 | $80.95 | 749,600 | — | 1.59% | $3.83B | — | — |
| 2026-06-26 | $79.32 | $82.78 | $79.32 | $80.30 | 1,800,000 | — | 3.81% | $3.80B | — | — |
| 2026-06-25 | $77.17 | $79.33 | $76.18 | $78.84 | 431,400 | — | 0.91% | $3.73B | — | — |
| 2026-06-24 | $76.82 | $77.60 | $76.05 | $76.51 | 587,300 | — | 1.24% | $3.62B | — | — |
| 2026-06-23 | $74.90 | $76.68 | $74.52 | $76.44 | 748,800 | — | 1.58% | $3.61B | — | — |
| 2026-06-22 | $73.07 | $75.55 | $72.82 | $75.32 | 706,600 | — | 1.49% | $3.56B | — | — |
| 2026-06-18 | $73.25 | $74.96 | $73.13 | $73.43 | 665,800 | — | 1.41% | $3.47B | — | — |
| 2026-06-17 | $75.31 | $75.64 | $71.34 | $73.00 | 427,600 | — | 0.90% | $3.45B | — | — |
| 2026-06-16 | $74.57 | $75.70 | $74.20 | $75.32 | 563,000 | — | 1.19% | $3.56B | — | — |
| 2026-06-15 | $73.49 | $74.62 | $69.44 | $74.57 | 748,600 | — | 1.58% | $3.53B | — | — |
| 2026-06-12 | $74.01 | $74.27 | $73.17 | $73.49 | 382,300 | — | 0.81% | $3.48B | — | — |
| 2026-06-11 | $73.06 | $74.94 | $73.00 | $74.27 | 615,800 | — | 1.30% | $3.51B | — | — |
| 2026-06-10 | $72.94 | $74.47 | $72.54 | $72.78 | 722,600 | — | 1.53% | $3.44B | — | — |
| 2026-06-09 | $73.19 | $73.74 | $71.06 | $72.39 | 347,400 | — | 0.73% | $3.42B | — | — |
| 2026-06-08 | $71.91 | $73.49 | $71.44 | $72.22 | 421,300 | — | 0.89% | $3.42B | — | — |
| 2026-06-05 | $71.34 | $72.58 | $71.03 | $72.08 | 457,200 | — | 0.97% | $3.41B | — | — |
| 2026-06-04 | $72.45 | $72.64 | $70.86 | $71.27 | 523,400 | — | 1.11% | $3.37B | — | — |
| 2026-06-03 | $71.41 | $72.11 | $71.04 | $71.80 | 322,700 | — | 0.68% | $3.40B | — | — |
| 2026-06-02 | $72.17 | $73.00 | $71.58 | $72.08 | 452,500 | — | 0.96% | $3.41B | — | — |
| 2026-06-01 | $71.01 | $72.59 | $71.01 | $72.35 | 546,500 | — | 1.16% | $3.42B | — | — |
| 2026-05-29 | $69.37 | $70.68 | $68.43 | $70.53 | 318,300 | — | 0.67% | $3.34B | — | — |
| 2026-05-28 | $70.00 | $71.08 | $69.55 | $69.65 | 419,900 | — | 0.89% | $3.29B | — | — |
| 2026-05-27 | $70.97 | $71.78 | $69.92 | $69.99 | 394,000 | — | 0.83% | $3.31B | — | — |
| 2026-05-26 | $70.00 | $70.91 | $69.49 | $70.56 | 314,900 | — | 0.67% | $3.34B | — | — |
| 2026-05-22 | $69.62 | $69.88 | $69.04 | $69.64 | 239,100 | — | 0.51% | $3.29B | — | — |
| 2026-05-21 | $69.25 | $69.99 | $68.50 | $69.37 | 375,900 | — | 0.79% | $3.28B | — | — |
| 2026-05-20 | $68.96 | $70.50 | $68.49 | $69.58 | 416,600 | — | 0.88% | $3.29B | — | — |
| 2026-05-19 | $69.28 | $69.28 | $67.88 | $68.81 | 265,700 | — | 0.56% | $3.25B | — | — |
| 2026-05-18 | $68.71 | $70.81 | $68.25 | $69.04 | 482,100 | — | 1.02% | $3.26B | — | — |
| 2026-05-15 | $68.12 | $69.32 | $67.65 | $68.33 | 406,800 | — | 0.86% | $3.23B | — | — |
| 2026-05-14 | $67.27 | $68.50 | $65.83 | $68.48 | 469,500 | — | 0.99% | $3.24B | — | — |
| 2026-05-13 | $64.35 | $67.69 | $63.95 | $66.22 | 927,100 | — | 1.96% | $3.13B | — | — |
| 2026-05-12 | $63.95 | $66.03 | $63.16 | $64.56 | 539,900 | — | 1.14% | $3.05B | — | — |
| 2026-05-11 | $65.11 | $65.21 | $62.73 | $63.95 | 657,600 | — | 1.39% | $3.02B | — | — |
| 2026-05-08 | $66.93 | $67.10 | $63.51 | $65.27 | 677,400 | — | 1.43% | $3.09B | — | — |
| 2026-05-07 | $69.12 | $69.86 | $59.85 | $66.74 | 917,800 | — | 1.94% | $3.16B | — | — |
| 2026-05-06 | $66.91 | $68.36 | $66.39 | $66.95 | 437,700 | — | 0.93% | $3.17B | — | — |
| 2026-05-05 | $66.60 | $67.00 | $65.81 | $65.99 | 340,900 | — | 0.72% | $3.12B | — | — |
| 2026-05-04 | $67.32 | $68.21 | $65.41 | $66.00 | 347,700 | — | 0.74% | $3.12B | — | — |
| 2026-05-01 | $66.98 | $68.52 | $66.60 | $67.66 | 533,100 | — | 1.13% | $3.20B | — | — |
| 2026-04-30 | $64.77 | $67.16 | $64.77 | $66.92 | 325,600 | — | 0.69% | $3.16B | — | — |
| 2026-04-29 | $64.40 | $64.96 | $63.57 | $64.73 | 235,700 | — | 0.50% | $3.06B | — | — |
| 2026-04-28 | $64.66 | $65.31 | $64.31 | $64.87 | 365,000 | — | 0.77% | $3.07B | — | — |
| 2026-04-27 | $63.68 | $65.42 | $63.64 | $64.22 | 375,900 | — | 0.79% | $3.04B | — | — |
| 2026-04-24 | $61.42 | $64.18 | $61.15 | $63.46 | 435,100 | — | 0.92% | $3.00B | — | — |
| 2026-04-23 | $61.55 | $62.06 | $61.03 | $61.70 | 258,900 | — | 0.55% | $2.92B | — | — |
| 2026-04-22 | $61.78 | $62.12 | $61.05 | $61.67 | 189,200 | — | 0.40% | $2.92B | — | — |
| 2026-04-21 | $62.60 | $62.85 | $60.72 | $61.42 | 231,600 | — | 0.49% | $2.90B | — | — |
| 2026-04-20 | $62.29 | $63.38 | $61.78 | $62.89 | 266,600 | — | 0.56% | $2.97B | — | — |
| 2026-04-17 | $61.77 | $63.14 | $60.93 | $62.78 | 248,900 | — | 0.53% | $2.97B | — | — |
| 2026-04-16 | $60.97 | $62.07 | $60.45 | $61.13 | 431,500 | — | 0.91% | $2.89B | — | — |
| 2026-04-15 | $62.26 | $62.73 | $60.58 | $60.80 | 215,200 | — | 0.46% | $2.88B | — | — |
| 2026-04-14 | $60.63 | $62.11 | $60.63 | $62.08 | 343,100 | — | 0.73% | $2.94B | — | — |
| 2026-04-13 | $60.42 | $61.10 | $60.34 | $60.79 | 262,900 | — | 0.56% | $2.87B | — | — |
| 2026-04-10 | $61.24 | $61.24 | $60.28 | $60.60 | 263,900 | — | 0.56% | $2.87B | — | — |
| 2026-04-09 | $60.87 | $61.35 | $60.51 | $60.90 | 321,100 | — | 0.68% | $2.88B | — | — |
| 2026-04-08 | $61.17 | $62.58 | $60.85 | $61.09 | 454,000 | — | 0.96% | $2.89B | — | — |
| 2026-04-07 | $60.41 | $61.18 | $59.78 | $60.56 | 325,400 | — | 0.69% | $2.86B | — | — |
| 2026-04-06 | $60.34 | $60.74 | $59.88 | $60.23 | 195,800 | — | 0.41% | $2.85B | — | — |
| 2026-04-02 | $57.13 | $60.41 | $56.68 | $60.34 | 249,500 | — | 0.53% | $2.85B | — | — |
| 2026-04-01 | $59.25 | $59.31 | $57.77 | $57.89 | 336,800 | — | 0.71% | $2.74B | — | — |
| 2026-03-31 | $57.42 | $59.22 | $56.46 | $58.91 | 422,800 | — | 0.89% | $2.79B | — | — |
| 2026-03-30 | $55.78 | $56.81 | $55.44 | $56.65 | 281,000 | — | 0.59% | $2.68B | — | — |
| 2026-03-27 | $56.39 | $56.77 | $54.30 | $55.70 | 260,000 | — | 0.55% | $2.63B | — | — |
| 2026-03-26 | $57.23 | $57.90 | $56.71 | $56.88 | 201,300 | — | 0.43% | $2.69B | — | — |
| 2026-03-25 | $58.01 | $58.10 | $56.99 | $57.63 | 202,100 | — | 0.43% | $2.72B | — | — |
| 2026-03-24 | $56.52 | $57.37 | $56.08 | $57.35 | 207,400 | — | 0.44% | $2.71B | — | — |
| 2026-03-23 | $57.55 | $58.18 | $56.83 | $57.00 | 217,300 | — | 0.46% | $2.69B | — | — |
| 2026-03-20 | $57.36 | $57.36 | $55.74 | $56.16 | 547,800 | — | 1.16% | $2.65B | — | — |
| 2026-03-19 | $56.32 | $57.60 | $55.96 | $57.38 | 328,400 | — | 0.69% | $2.71B | — | — |
| 2026-03-18 | $57.15 | $58.17 | $56.35 | $56.85 | 286,200 | — | 0.61% | $2.69B | — | — |
| 2026-03-17 | $57.95 | $58.81 | $57.16 | $57.54 | 473,100 | — | 1.00% | $2.72B | — | — |
| 2026-03-16 | $56.81 | $58.19 | $56.81 | $57.77 | 351,000 | — | 0.74% | $2.73B | — | — |
| 2026-03-13 | $57.00 | $58.62 | $55.53 | $55.71 | 258,800 | — | 0.55% | $2.63B | — | — |
| 2026-03-12 | $56.81 | $57.43 | $56.23 | $56.56 | 229,400 | — | 0.49% | $2.67B | — | — |
| 2026-03-11 | $57.55 | $58.68 | $57.03 | $57.70 | 248,200 | — | 0.53% | $2.73B | — | — |
| 2026-03-10 | $58.86 | $59.37 | $57.88 | $58.21 | 347,700 | — | 0.74% | $2.75B | — | — |
| 2026-03-09 | $58.21 | $59.13 | $57.07 | $58.85 | 259,600 | — | 0.55% | $2.78B | — | — |
| 2026-03-06 | $58.61 | $59.55 | $57.76 | $58.84 | 278,700 | — | 0.59% | $2.78B | — | — |
| 2026-03-05 | $58.98 | $59.38 | $58.22 | $59.30 | 347,900 | — | 0.74% | $2.80B | — | — |
| 2026-03-04 | $61.66 | $61.66 | $59.28 | $59.56 | 462,300 | — | 0.98% | $2.82B | — | — |
| 2026-03-03 | $60.85 | $61.78 | $58.67 | $60.78 | 476,400 | — | 1.01% | $2.87B | — | — |
| 2026-03-02 | $62.22 | $63.04 | $61.00 | $62.13 | 701,800 | — | 1.48% | $2.94B | — | — |
| 2026-02-27 | $61.25 | $63.58 | $60.42 | $63.14 | 576,300 | — | 1.22% | $2.98B | — | — |
| 2026-02-26 | $60.64 | $62.52 | $60.64 | $61.73 | 323,600 | — | 0.68% | $2.92B | — | — |
| 2026-02-25 | $60.96 | $61.19 | $60.08 | $60.19 | 248,000 | — | 0.52% | $2.85B | — | — |
| 2026-02-24 | $62.03 | $62.57 | $61.09 | $61.28 | 222,500 | — | 0.47% | $2.90B | — | — |
| 2026-02-23 | $63.46 | $63.46 | $58.15 | $61.70 | 343,200 | — | 0.73% | $2.92B | — | — |
| 2026-02-20 | $63.18 | $64.16 | $62.08 | $63.71 | 324,700 | — | 0.69% | $3.01B | — | — |
| 2026-02-19 | $63.97 | $64.22 | $62.17 | $63.15 | 229,800 | — | 0.49% | $2.99B | — | — |
| 2026-02-18 | $63.50 | $65.26 | $63.50 | $64.34 | 272,800 | — | 0.58% | $3.04B | — | — |
| 2026-02-17 | $62.49 | $63.53 | $62.13 | $63.05 | 227,600 | — | 0.48% | $2.98B | — | — |
| 2026-02-13 | $60.65 | $62.99 | $60.03 | $62.51 | 340,500 | — | 0.72% | $2.96B | — | — |
| 2026-02-12 | $59.81 | $61.05 | $58.34 | $60.15 | 811,900 | — | 1.72% | $2.84B | — | — |
| 2026-02-11 | $61.15 | $61.42 | $58.43 | $59.16 | 333,300 | — | 0.71% | $2.80B | — | — |
| 2026-02-10 | $60.85 | $62.05 | $60.10 | $60.40 | 397,700 | — | 0.84% | $2.86B | — | — |
| 2026-02-09 | $60.75 | $61.47 | $60.44 | $60.70 | 388,100 | — | 0.82% | $2.87B | — | — |
| 2026-02-06 | $59.88 | $60.91 | $58.95 | $60.85 | 226,300 | — | 0.48% | $2.88B | — | — |
| 2026-02-05 | $59.01 | $60.10 | $58.17 | $59.35 | 411,900 | — | 0.87% | $2.81B | — | — |
| 2026-02-04 | $60.15 | $61.35 | $57.75 | $59.81 | 583,100 | — | 1.23% | $2.83B | — | — |
| 2026-02-03 | $62.25 | $63.00 | $59.00 | $60.34 | 506,600 | — | 1.07% | $2.85B | — | — |
| 2026-02-02 | $61.60 | $63.10 | $61.42 | $61.94 | 395,400 | — | 0.84% | $2.93B | — | — |
| 2026-01-30 | $61.84 | $62.76 | $60.85 | $61.87 | 402,900 | — | 0.85% | $2.92B | — | — |
| 2026-01-29 | $60.82 | $62.23 | $60.24 | $62.11 | 413,000 | — | 0.87% | $2.94B | — | — |
| 2026-01-28 | $60.42 | $60.68 | $59.69 | $60.16 | 268,700 | — | 0.57% | $2.84B | — | — |
| 2026-01-27 | $60.03 | $61.15 | $59.21 | $60.73 | 304,900 | — | 0.64% | $2.87B | — | — |
| 2026-01-26 | $61.32 | $61.50 | $59.54 | $59.65 | 268,400 | — | 0.57% | $2.82B | — | — |
| 2026-01-23 | $60.54 | $61.88 | $60.05 | $61.24 | 256,000 | — | 0.54% | $2.90B | — | — |
| 2026-01-22 | $60.66 | $61.33 | $60.13 | $60.54 | 308,100 | — | 0.65% | $2.86B | — | — |
| 2026-01-21 | $58.81 | $59.40 | $57.70 | $59.34 | 345,000 | — | 0.73% | $2.81B | — | — |
| 2026-01-20 | $59.01 | $59.85 | $58.00 | $58.65 | 469,400 | — | 0.99% | $2.77B | — | — |
| 2026-01-16 | $59.24 | $59.69 | $59.06 | $59.48 | 428,900 | — | 0.91% | $2.81B | — | — |
| 2026-01-15 | $61.20 | $61.64 | $58.79 | $59.42 | 525,100 | — | 1.11% | $2.81B | — | — |
| 2026-01-14 | $58.84 | $60.81 | $58.84 | $60.66 | 379,100 | — | 0.80% | $2.87B | — | — |
| 2026-01-13 | $57.15 | $59.85 | $57.15 | $59.35 | 384,500 | — | 0.81% | $2.81B | — | — |
| 2026-01-12 | $54.90 | $57.36 | $54.75 | $57.14 | 314,800 | — | 0.67% | $2.70B | — | — |
| 2026-01-09 | $55.16 | $56.16 | $54.67 | $55.01 | 181,000 | — | 0.38% | $2.60B | — | — |
| 2026-01-08 | $53.44 | $55.01 | $53.44 | $54.91 | 273,500 | — | 0.58% | $2.60B | — | — |
| 2026-01-07 | $53.79 | $53.93 | $52.63 | $53.90 | 228,000 | — | 0.48% | $2.55B | — | — |
| 2026-01-06 | $53.88 | $54.51 | $53.17 | $53.96 | 237,600 | — | 0.50% | $2.55B | — | — |
| 2026-01-05 | $54.50 | $55.25 | $53.13 | $54.31 | 297,800 | — | 0.63% | $2.57B | — | — |
| 2026-01-02 | $53.90 | $54.36 | $52.55 | $54.34 | 263,100 | — | 0.56% | $2.57B | — | — |
| 2025-12-31 | $54.02 | $54.30 | $53.21 | $53.89 | 331,600 | — | 0.70% | $2.55B | — | — |
| 2025-12-30 | $53.55 | $53.94 | $53.23 | $53.77 | 170,600 | — | 0.36% | $2.54B | — | — |
| 2025-12-29 | $53.93 | $54.00 | $53.36 | $53.70 | 144,600 | — | 0.31% | $2.54B | — | — |
| 2025-12-26 | $54.24 | $54.37 | $53.56 | $54.01 | 182,600 | — | 0.39% | $2.55B | — | — |
| 2025-12-24 | $53.74 | $54.70 | $53.47 | $54.48 | 91,000 | — | 0.19% | $2.57B | — | — |
| 2025-12-23 | $53.12 | $54.12 | $52.84 | $53.77 | 380,800 | — | 0.81% | $2.54B | — | — |
| 2025-12-22 | $52.93 | $53.91 | $52.78 | $53.13 | 236,700 | — | 0.50% | $2.51B | — | — |
| 2025-12-19 | $51.93 | $52.65 | $51.93 | $52.62 | 461,300 | — | 0.98% | $2.49B | — | — |
| 2025-12-18 | $52.08 | $52.92 | $51.66 | $51.91 | 282,500 | — | 0.60% | $2.45B | — | — |
| 2025-12-17 | $52.13 | $53.19 | $51.36 | $51.56 | 226,300 | — | 0.48% | $2.44B | — | — |
| 2025-12-16 | $53.22 | $53.22 | $51.58 | $52.28 | 442,500 | — | 0.94% | $2.47B | — | — |
| 2025-12-15 | $53.97 | $54.52 | $52.56 | $52.71 | 430,600 | — | 0.91% | $2.49B | — | — |
| 2025-12-12 | $54.84 | $55.24 | $54.35 | $54.72 | 328,400 | — | 0.70% | $2.58B | — | — |
| 2025-12-11 | $54.18 | $55.75 | $53.99 | $54.70 | 493,800 | — | 1.05% | $2.58B | — | — |
| 2025-12-10 | $52.54 | $53.55 | $52.54 | $53.30 | 307,700 | — | 0.65% | $2.52B | — | — |
| 2025-12-09 | $52.27 | $53.62 | $52.27 | $52.97 | 265,000 | — | 0.56% | $2.50B | — | — |
| 2025-12-08 | $52.36 | $52.54 | $51.60 | $52.27 | 313,600 | — | 0.66% | $2.47B | — | — |
| 2025-12-05 | $51.60 | $52.25 | $51.04 | $51.79 | 318,400 | — | 0.67% | $2.45B | — | — |
| 2025-12-04 | $50.00 | $51.53 | $50.00 | $51.52 | 296,600 | — | 0.63% | $2.43B | — | — |
| 2025-12-03 | $49.64 | $50.62 | $48.66 | $50.16 | 228,100 | — | 0.48% | $2.37B | — | — |
| 2025-12-02 | $50.73 | $51.22 | $48.98 | $49.60 | 473,900 | — | 1.00% | $2.34B | — | — |
| 2025-12-01 | $49.06 | $51.20 | $49.01 | $50.73 | 452,200 | — | 0.96% | $2.40B | — | — |
| 2025-11-28 | $48.85 | $49.51 | $48.36 | $49.47 | 135,500 | — | 0.29% | $2.34B | — | — |
| 2025-11-26 | $48.77 | $49.31 | $48.33 | $48.96 | 221,900 | — | 0.47% | $2.31B | — | — |
| 2025-11-25 | $47.80 | $49.40 | $46.91 | $48.95 | 506,600 | — | 1.07% | $2.31B | — | — |
| 2025-11-24 | $47.73 | $47.98 | $47.10 | $47.21 | 353,200 | — | 0.75% | $2.23B | — | — |
| 2025-11-21 | $47.40 | $47.98 | $47.13 | $47.80 | 358,300 | — | 0.76% | $2.26B | — | — |
| 2025-11-20 | $48.65 | $49.12 | $47.05 | $47.18 | 208,700 | — | 0.44% | $2.23B | — | — |
| 2025-11-19 | $47.80 | $48.51 | $47.25 | $47.95 | 321,600 | — | 0.68% | $2.26B | — | — |
| 2025-11-18 | $44.93 | $47.67 | $44.29 | $47.49 | 414,400 | — | 0.88% | $2.24B | — | — |
| 2025-11-17 | $45.95 | $46.10 | $45.16 | $45.16 | 355,100 | — | 0.75% | $2.13B | — | — |
| 2025-11-14 | $47.17 | $47.27 | $45.89 | $46.00 | 313,400 | — | 0.66% | $2.17B | — | — |
| 2025-11-13 | $48.27 | $48.42 | $46.66 | $46.91 | 295,100 | — | 0.62% | $2.22B | — | — |
| 2025-11-12 | $49.42 | $49.42 | $48.00 | $48.57 | 325,300 | — | 0.69% | $2.29B | — | — |
| 2025-11-11 | $49.49 | $49.76 | $48.36 | $49.31 | 511,200 | — | 1.08% | $2.33B | — | — |
| 2025-11-10 | $47.06 | $49.35 | $47.06 | $49.27 | 494,700 | — | 1.05% | $2.33B | — | — |
| 2025-11-07 | $44.98 | $47.17 | $44.35 | $46.51 | 497,500 | — | 1.05% | $2.20B | — | — |
| 2025-11-06 | $44.22 | $47.20 | $43.33 | $44.27 | 292,400 | — | 0.62% | $2.09B | — | — |
| 2025-11-05 | $44.05 | $45.10 | $43.74 | $44.54 | 703,000 | — | 1.49% | $2.10B | — | — |
| 2025-11-04 | $43.33 | $44.28 | $43.33 | $43.84 | 374,900 | — | 0.79% | $2.07B | — | — |
| 2025-11-03 | $44.45 | $44.71 | $43.33 | $44.22 | 237,300 | — | 0.50% | $2.09B | — | — |
| 2025-10-31 | $43.88 | $44.59 | $43.69 | $44.16 | 242,800 | — | 0.51% | $2.09B | — | — |
| 2025-10-30 | $43.99 | $44.89 | $43.80 | $44.07 | 181,300 | — | 0.38% | $2.08B | — | — |
| 2025-10-29 | $44.57 | $45.40 | $43.75 | $44.30 | 235,100 | — | 0.50% | $2.09B | — | — |
| 2025-10-28 | $45.18 | $45.38 | $44.67 | $44.97 | 138,400 | — | 0.29% | $2.12B | — | — |
| 2025-10-27 | $45.61 | $46.09 | $45.01 | $45.19 | 185,100 | — | 0.39% | $2.13B | — | — |
| 2025-10-24 | $45.95 | $46.23 | $45.54 | $45.75 | 164,000 | — | 0.35% | $2.16B | — | — |
| 2025-10-23 | $46.27 | $46.53 | $44.97 | $45.63 | 224,200 | — | 0.47% | $2.16B | — | — |
| 2025-10-22 | $45.81 | $46.24 | $45.23 | $46.18 | 354,700 | — | 0.75% | $2.18B | — | — |
| 2025-10-21 | $44.43 | $45.95 | $44.31 | $45.60 | 226,500 | — | 0.48% | $2.15B | — | — |
| 2025-10-20 | $44.45 | $45.01 | $44.07 | $44.50 | 330,200 | — | 0.70% | $2.10B | — | — |
| 2025-10-17 | $43.51 | $44.31 | $43.51 | $43.90 | 270,600 | — | 0.57% | $2.07B | — | — |
| 2025-10-16 | $44.67 | $44.90 | $43.35 | $43.65 | 348,600 | — | 0.74% | $2.06B | — | — |
| 2025-10-15 | $44.24 | $45.90 | $44.11 | $44.99 | 381,000 | — | 0.81% | $2.12B | — | — |
| 2025-10-14 | $43.10 | $44.40 | $42.60 | $44.10 | 476,200 | — | 1.01% | $2.08B | — | — |
| 2025-10-13 | $42.50 | $43.43 | $42.19 | $43.39 | 655,400 | — | 1.39% | $2.05B | — | — |
| 2025-10-10 | $41.91 | $42.65 | $41.69 | $41.77 | 283,800 | — | 0.60% | $1.97B | — | — |
| 2025-10-09 | $42.65 | $43.01 | $41.65 | $41.88 | 260,900 | — | 0.55% | $1.98B | — | — |
| 2025-10-08 | $44.26 | $44.26 | $42.62 | $42.67 | 419,500 | — | 0.89% | $2.02B | — | — |
| 2025-10-07 | $45.70 | $45.71 | $43.37 | $43.51 | 505,400 | — | 1.07% | $2.05B | — | — |
| 2025-10-06 | $45.76 | $45.88 | $44.75 | $45.63 | 247,200 | — | 0.52% | $2.16B | — | — |
| 2025-10-03 | $46.77 | $47.20 | $45.31 | $45.58 | 297,000 | — | 0.63% | $2.15B | — | — |
| 2025-10-02 | $46.68 | $47.80 | $45.63 | $46.65 | 450,400 | — | 0.95% | $2.20B | — | — |
| 2025-10-01 | $45.92 | $48.09 | $45.50 | $47.61 | 754,500 | — | 1.60% | $2.25B | — | — |
| 2025-09-30 | $45.25 | $45.40 | $44.78 | $45.24 | 251,400 | — | 0.53% | $2.14B | — | — |
| 2025-09-29 | $45.46 | $45.47 | $44.48 | $45.20 | 249,500 | — | 0.53% | $2.15B | — | — |
| 2025-09-26 | $44.81 | $45.69 | $44.54 | $45.29 | 324,000 | — | 0.68% | $2.15B | — | — |
| 2025-09-25 | $45.27 | $45.33 | $44.73 | $44.80 | 341,000 | — | 0.72% | $2.13B | — | — |
| 2025-09-24 | $46.07 | $46.49 | $45.15 | $45.16 | 352,700 | — | 0.74% | $2.14B | — | — |
| 2025-09-23 | $45.75 | $46.74 | $45.69 | $46.04 | 330,600 | — | 0.70% | $2.19B | — | — |
| 2025-09-22 | $45.06 | $45.84 | $44.75 | $45.73 | 320,800 | — | 0.68% | $2.17B | — | — |
| 2025-09-19 | $45.97 | $45.97 | $44.94 | $45.15 | 481,300 | — | 1.01% | $2.14B | — | — |
| 2025-09-18 | $45.02 | $46.18 | $44.97 | $45.92 | 454,200 | — | 0.96% | $2.18B | — | — |
| 2025-09-17 | $44.52 | $45.57 | $44.42 | $44.91 | 347,800 | — | 0.73% | $2.13B | — | — |
| 2025-09-16 | $43.62 | $44.90 | $43.06 | $44.60 | 431,600 | — | 0.91% | $2.12B | — | — |
| 2025-09-15 | $44.28 | $44.51 | $43.78 | $43.94 | 361,800 | — | 0.76% | $2.09B | — | — |
| 2025-09-12 | $43.65 | $44.38 | $43.33 | $44.27 | 649,400 | — | 1.37% | $2.10B | — | — |
| 2025-09-11 | $42.67 | $43.70 | $42.60 | $43.30 | 441,000 | — | 0.93% | $2.06B | — | — |
| 2025-09-10 | $41.36 | $42.76 | $41.02 | $42.75 | 367,400 | — | 0.77% | $2.03B | — | — |
| 2025-09-09 | $42.05 | $42.45 | $41.36 | $41.44 | 342,200 | — | 0.72% | $1.97B | — | — |
| 2025-09-08 | $40.94 | $42.15 | $40.85 | $42.08 | 437,200 | — | 0.92% | $2.00B | — | — |
| 2025-09-05 | $40.64 | $41.23 | $40.29 | $40.86 | 224,800 | — | 0.47% | $1.94B | — | — |
| 2025-09-04 | $40.47 | $40.84 | $40.29 | $40.47 | 349,700 | — | 0.74% | $1.92B | — | — |
| 2025-09-03 | $40.23 | $40.75 | $40.11 | $40.42 | 548,500 | — | 1.16% | $1.92B | — | — |
| 2025-09-02 | $40.19 | $40.71 | $39.85 | $40.40 | 316,100 | — | 0.67% | $1.92B | — | — |
| 2025-08-29 | $40.83 | $40.83 | $40.20 | $40.71 | 375,000 | — | 0.79% | $1.93B | — | — |
| 2025-08-28 | $39.54 | $40.92 | $39.30 | $40.90 | 335,800 | — | 0.71% | $1.94B | — | — |
| 2025-08-27 | $39.75 | $39.92 | $38.97 | $39.41 | 387,200 | — | 0.82% | $1.87B | — | — |
| 2025-08-26 | $39.29 | $39.91 | $39.04 | $39.89 | 309,900 | — | 0.65% | $1.89B | — | — |
| 2025-08-25 | $39.42 | $39.48 | $38.79 | $39.26 | 554,200 | — | 1.17% | $1.86B | — | — |
| 2025-08-22 | $37.91 | $39.36 | $37.86 | $39.33 | 314,200 | — | 0.66% | $1.87B | — | — |
| 2025-08-21 | $37.21 | $37.97 | $37.21 | $37.66 | 366,400 | — | 0.77% | $1.79B | — | — |
| 2025-08-20 | $37.45 | $37.70 | $36.67 | $37.56 | 316,400 | — | 0.67% | $1.78B | — | — |
| 2025-08-19 | $36.88 | $37.73 | $36.72 | $37.58 | 226,900 | — | 0.48% | $1.78B | — | — |
| 2025-08-18 | $36.92 | $37.14 | $36.37 | $36.71 | 270,100 | — | 0.57% | $1.74B | — | — |
| 2025-08-15 | $36.25 | $37.04 | $36.05 | $36.83 | 485,600 | — | 1.02% | $1.75B | — | — |
| 2025-08-14 | $36.72 | $36.77 | $35.56 | $36.33 | 555,400 | — | 1.17% | $1.72B | — | — |
| 2025-08-13 | $38.88 | $39.40 | $35.31 | $36.79 | 1,016,000 | — | 2.14% | $1.75B | — | — |
| 2025-08-12 | $39.33 | $40.50 | $38.81 | $40.22 | 290,800 | — | 0.61% | $1.91B | — | — |
| 2025-08-11 | $38.23 | $39.02 | $38.15 | $38.93 | 292,400 | — | 0.62% | $1.85B | — | — |
| 2025-08-08 | $38.18 | $38.42 | $37.78 | $38.02 | 181,200 | — | 0.38% | $1.80B | — | — |
| 2025-08-07 | $38.38 | $38.58 | $37.19 | $38.05 | 212,900 | — | 0.45% | $1.81B | — | — |
| 2025-08-06 | $38.25 | $38.32 | $37.61 | $38.15 | 175,400 | — | 0.37% | $1.81B | — | — |
| 2025-08-05 | $38.49 | $38.49 | $37.53 | $37.93 | 169,600 | — | 0.36% | $1.80B | — | — |
| 2025-08-04 | $37.12 | $38.37 | $37.12 | $38.24 | 280,700 | — | 0.59% | $1.81B | — | — |
| 2025-08-01 | $37.16 | $37.38 | $36.49 | $36.88 | 289,500 | — | 0.61% | $1.75B | — | — |
| 2025-07-31 | $37.84 | $38.60 | $37.73 | $37.79 | 235,800 | — | 0.50% | $1.79B | — | — |
| 2025-07-30 | $38.79 | $39.08 | $37.78 | $38.08 | 403,400 | — | 0.85% | $1.81B | — | — |
| 2025-07-29 | $40.16 | $40.16 | $38.56 | $38.70 | 247,300 | — | 0.52% | $1.84B | — | — |
| 2025-07-28 | $39.79 | $39.84 | $39.06 | $39.73 | 377,700 | — | 0.80% | $1.89B | — | — |
| 2025-07-25 | $39.66 | $39.85 | $39.11 | $39.79 | 393,700 | — | 0.83% | $1.89B | — | — |
| 2025-07-24 | $40.66 | $40.81 | $39.45 | $39.62 | 223,100 | — | 0.47% | $1.88B | — | — |
| 2025-07-23 | $40.66 | $40.90 | $40.38 | $40.86 | 184,500 | — | 0.39% | $1.94B | — | — |
| 2025-07-22 | $40.36 | $40.81 | $40.17 | $40.76 | 184,100 | — | 0.39% | $1.93B | — | — |
| 2025-07-21 | $40.12 | $40.70 | $40.10 | $40.16 | 188,100 | — | 0.40% | $1.91B | — | — |
| 2025-07-18 | $40.70 | $41.02 | $40.17 | $40.27 | 285,000 | — | 0.60% | $1.91B | — | — |
| 2025-07-17 | $40.40 | $40.97 | $40.40 | $40.78 | 377,100 | — | 0.79% | $1.94B | — | — |
| 2025-07-16 | $39.63 | $40.55 | $39.42 | $40.52 | 221,900 | — | 0.47% | $1.92B | — | — |
| 2025-07-15 | $40.38 | $40.54 | $39.56 | $39.60 | 237,000 | — | 0.50% | $1.88B | — | — |
| 2025-07-14 | $39.59 | $40.49 | $39.59 | $40.48 | 272,000 | — | 0.57% | $1.92B | — | — |
| 2025-07-11 | $39.11 | $39.55 | $38.79 | $39.48 | 240,500 | — | 0.51% | $1.87B | — | — |
| 2025-07-10 | $38.10 | $39.17 | $37.94 | $39.16 | 281,000 | — | 0.59% | $1.86B | — | — |
| 2025-07-09 | $38.39 | $38.43 | $37.74 | $38.20 | 463,100 | — | 0.98% | $1.81B | — | — |
| 2025-07-08 | $38.56 | $38.78 | $37.44 | $37.95 | 416,900 | — | 0.88% | $1.80B | — | — |
| 2025-07-07 | $39.77 | $40.09 | $38.44 | $38.62 | 252,100 | — | 0.53% | $1.83B | — | — |
| 2025-07-03 | $39.95 | $40.72 | $39.88 | $40.01 | 141,000 | — | 0.30% | $1.90B | — | — |
| 2025-07-02 | $39.38 | $39.85 | $39.33 | $39.67 | 202,900 | — | 0.43% | $1.88B | — | — |
| 2025-07-01 | $39.63 | $40.26 | $39.27 | $39.38 | 313,000 | — | 0.66% | $1.87B | — | — |
| 2025-06-30 | $40.72 | $40.83 | $39.65 | $39.97 | 327,900 | — | 0.69% | $1.90B | — | — |
| 2025-06-27 | $40.47 | $40.65 | $39.97 | $40.50 | 1,395,700 | — | 2.94% | $1.92B | — | — |
| 2025-06-26 | $40.12 | $40.23 | $39.63 | $40.23 | 514,900 | — | 1.09% | $1.91B | — | — |
| 2025-06-25 | $40.98 | $41.05 | $39.72 | $39.85 | 456,200 | — | 0.96% | $1.89B | — | — |
| 2025-06-24 | $40.85 | $41.23 | $40.06 | $40.98 | 372,700 | — | 0.79% | $1.94B | — | — |
| 2025-06-23 | $38.67 | $41.24 | $38.45 | $40.92 | 720,900 | — | 1.52% | $1.94B | — | — |
| 2025-06-20 | $37.79 | $38.56 | $37.57 | $38.44 | 459,700 | — | 0.97% | $1.82B | — | — |
| 2025-06-18 | $37.07 | $37.89 | $36.94 | $37.39 | 307,900 | — | 0.65% | $1.77B | — | — |
| 2025-06-17 | $36.96 | $37.60 | $36.77 | $37.04 | 415,700 | — | 0.88% | $1.76B | — | — |
| 2025-06-16 | $36.60 | $37.31 | $36.47 | $36.83 | 181,400 | — | 0.38% | $1.75B | — | — |
| 2025-06-13 | $36.28 | $36.68 | $36.11 | $36.39 | 238,400 | — | 0.50% | $1.73B | — | — |
| 2025-06-12 | $37.11 | $37.16 | $36.62 | $36.83 | 256,900 | — | 0.54% | $1.75B | — | — |
| 2025-06-11 | $37.84 | $37.98 | $37.04 | $37.13 | 255,900 | — | 0.54% | $1.76B | — | — |
| 2025-06-10 | $38.33 | $38.52 | $37.65 | $37.70 | 323,500 | — | 0.68% | $1.79B | — | — |
| 2025-06-09 | $37.80 | $38.16 | $37.51 | $38.12 | 206,200 | — | 0.43% | $1.81B | — | — |
| 2025-06-06 | $38.58 | $38.62 | $37.71 | $37.77 | 277,900 | — | 0.59% | $1.79B | — | — |
| 2025-06-05 | $37.51 | $38.00 | $37.25 | $37.90 | 236,000 | — | 0.50% | $1.80B | — | — |
| 2025-06-04 | $36.96 | $37.56 | $36.83 | $37.28 | 219,300 | — | 0.46% | $1.77B | — | — |
| 2025-06-03 | $37.19 | $37.94 | $36.95 | $37.14 | 333,000 | — | 0.70% | $1.76B | — | — |
| 2025-06-02 | $37.00 | $37.30 | $36.50 | $37.22 | 331,700 | — | 0.70% | $1.76B | — | — |
| 2025-05-30 | $36.63 | $37.28 | $36.49 | $37.11 | 274,800 | — | 0.58% | $1.76B | — | — |
| 2025-05-29 | $36.93 | $36.95 | $36.43 | $36.80 | 157,200 | — | 0.33% | $1.74B | — | — |
| 2025-05-28 | $37.07 | $37.28 | $36.53 | $36.74 | 212,700 | — | 0.45% | $1.74B | — | — |
| 2025-05-27 | $36.94 | $37.30 | $36.73 | $36.99 | 232,800 | — | 0.49% | $1.75B | — | — |
| 2025-05-23 | $36.33 | $36.90 | $36.33 | $36.55 | 170,900 | — | 0.36% | $1.73B | — | — |
| 2025-05-22 | $36.39 | $37.01 | $36.39 | $36.90 | 246,200 | — | 0.52% | $1.75B | — | — |
| 2025-05-21 | $37.54 | $37.70 | $36.48 | $36.60 | 231,100 | — | 0.49% | $1.74B | — | — |
| 2025-05-20 | $38.62 | $38.62 | $37.90 | $37.94 | 390,700 | — | 0.82% | $1.80B | — | — |
| 2025-05-19 | $37.79 | $38.81 | $37.79 | $38.76 | 217,900 | — | 0.46% | $1.84B | — | — |
| 2025-05-16 | $38.44 | $38.49 | $37.94 | $38.32 | 177,200 | — | 0.37% | $1.82B | — | — |
| 2025-05-15 | $37.79 | $38.21 | $37.42 | $38.10 | 274,300 | — | 0.58% | $1.81B | — | — |
| 2025-05-14 | $37.54 | $38.05 | $37.50 | $37.79 | 226,500 | — | 0.48% | $1.79B | — | — |
| 2025-05-13 | $37.62 | $38.24 | $37.44 | $37.64 | 204,100 | — | 0.43% | $1.78B | — | — |
| 2025-05-12 | $37.26 | $37.65 | $36.71 | $37.41 | 390,000 | — | 0.82% | $1.77B | — | — |
| 2025-05-09 | $36.11 | $36.45 | $35.86 | $36.18 | 173,500 | — | 0.37% | $1.72B | — | — |
| 2025-05-08 | $36.78 | $36.86 | $35.66 | $36.11 | 258,700 | — | 0.55% | $1.71B | — | — |
| 2025-05-07 | $35.53 | $36.94 | $35.53 | $36.34 | 385,800 | — | 0.81% | $1.72B | — | — |
| 2025-05-06 | $34.29 | $36.34 | $33.38 | $35.60 | 443,300 | — | 0.93% | $1.69B | — | — |
| 2025-05-05 | $33.25 | $34.38 | $33.01 | $33.97 | 301,100 | — | 0.64% | $1.61B | — | — |
| 2025-05-02 | $33.10 | $33.92 | $32.91 | $33.55 | 201,200 | — | 0.42% | $1.59B | — | — |
| 2025-05-01 | $32.54 | $33.15 | $32.31 | $32.74 | 212,400 | — | 0.45% | $1.55B | — | — |
| 2025-04-30 | $32.26 | $32.52 | $31.76 | $32.44 | 271,100 | — | 0.57% | $1.54B | — | — |
| 2025-04-29 | $32.52 | $33.10 | $32.44 | $32.78 | 207,800 | — | 0.44% | $1.55B | — | — |
| 2025-04-28 | $32.93 | $33.13 | $32.56 | $32.86 | 195,000 | — | 0.41% | $1.56B | — | — |
| 2025-04-25 | $32.35 | $32.95 | $32.14 | $32.66 | 229,600 | — | 0.48% | $1.55B | — | — |
| 2025-04-24 | $31.20 | $32.67 | $31.07 | $32.51 | 329,900 | — | 0.70% | $1.54B | — | — |
| 2025-04-23 | $31.28 | $31.96 | $30.98 | $31.32 | 308,600 | — | 0.65% | $1.49B | — | — |
| 2025-04-22 | $30.42 | $30.67 | $30.00 | $30.52 | 386,100 | — | 0.81% | $1.45B | — | — |
| 2025-04-21 | $30.04 | $30.35 | $29.81 | $29.95 | 248,700 | — | 0.52% | $1.42B | — | — |
| 2025-04-17 | $30.14 | $30.70 | $29.99 | $30.69 | 156,900 | — | 0.33% | $1.46B | — | — |
| 2025-04-16 | $30.74 | $30.80 | $29.80 | $30.07 | 252,200 | — | 0.53% | $1.43B | — | — |
| 2025-04-15 | $31.22 | $31.52 | $30.75 | $30.79 | 347,600 | — | 0.73% | $1.46B | — | — |
| 2025-04-14 | $30.54 | $31.18 | $30.07 | $30.94 | 360,500 | — | 0.76% | $1.47B | — | — |
| 2025-04-11 | $30.40 | $30.54 | $29.22 | $30.30 | 195,400 | — | 0.41% | $1.44B | — | — |
| 2025-04-10 | $30.95 | $31.08 | $30.01 | $30.34 | 441,100 | — | 0.93% | $1.44B | — | — |
| 2025-04-09 | $28.88 | $32.28 | $28.51 | $31.99 | 527,400 | — | 1.11% | $1.52B | — | — |
| 2025-04-08 | $30.41 | $30.64 | $28.69 | $28.90 | 323,500 | — | 0.68% | $1.37B | — | — |
| 2025-04-07 | $28.77 | $30.90 | $28.29 | $29.51 | 511,100 | — | 1.08% | $1.40B | — | — |
| 2025-04-04 | $30.27 | $30.74 | $29.20 | $29.69 | 413,300 | — | 0.87% | $1.41B | — | — |
| 2025-04-03 | $32.49 | $32.84 | $31.32 | $31.35 | 277,500 | — | 0.59% | $1.49B | — | — |
| 2025-04-02 | $32.74 | $34.06 | $32.74 | $33.91 | 242,800 | — | 0.51% | $1.61B | — | — |
| 2025-04-01 | $32.68 | $33.53 | $32.44 | $33.12 | 226,900 | — | 0.48% | $1.57B | — | — |
| 2025-03-31 | $33.34 | $33.66 | $32.45 | $32.74 | 394,700 | — | 0.83% | $1.55B | — | — |
| 2025-03-28 | $33.84 | $34.15 | $33.28 | $33.71 | 244,800 | — | — | — | — | — |
| 2025-03-27 | $33.64 | $34.12 | $33.48 | $33.89 | 176,300 | — | — | — | — | — |
| 2025-03-26 | $33.26 | $34.10 | $33.26 | $33.62 | 302,000 | — | — | — | — | — |
| 2025-03-25 | $34.03 | $34.17 | $33.17 | $33.26 | 269,000 | — | — | — | — | — |
| 2025-03-24 | $34.15 | $34.56 | $33.62 | $34.10 | 450,000 | — | — | — | — | — |
| 2025-03-21 | $33.74 | $33.92 | $33.23 | $33.85 | 633,300 | — | — | — | — | — |
| 2025-03-20 | $32.99 | $34.55 | $32.99 | $34.02 | 385,700 | — | — | — | — | — |
| 2025-03-19 | $32.86 | $33.85 | $32.64 | $33.31 | 445,500 | — | — | — | — | — |
| 2025-03-18 | $31.96 | $33.12 | $31.75 | $33.00 | 370,200 | — | — | — | — | — |
| 2025-03-17 | $31.33 | $32.11 | $31.33 | $32.02 | 328,100 | — | — | — | — | — |
| 2025-03-14 | $30.77 | $31.63 | $30.40 | $31.42 | 429,700 | — | — | — | — | — |
| 2025-03-13 | $31.58 | $31.70 | $30.01 | $30.44 | 311,800 | — | — | — | — | — |
| 2025-03-12 | $32.63 | $32.82 | $31.10 | $31.85 | 361,200 | — | — | — | — | — |
| 2025-03-11 | $31.24 | $33.48 | $31.24 | $32.39 | 402,700 | — | — | — | — | — |
| 2025-03-10 | $31.33 | $31.85 | $30.56 | $30.59 | 408,900 | — | — | — | — | — |
| 2025-03-07 | $32.29 | $32.61 | $31.22 | $31.85 | 407,800 | — | — | — | — | — |
| 2025-03-06 | $32.47 | $32.85 | $32.22 | $32.28 | 354,000 | — | — | — | — | — |
| 2025-03-05 | $32.80 | $33.11 | $32.30 | $32.71 | 449,300 | — | — | — | — | — |
| 2025-03-04 | $33.52 | $33.80 | $32.60 | $32.98 | 314,500 | — | — | — | — | — |
| 2025-03-03 | $34.34 | $34.76 | $33.74 | $33.83 | 295,600 | — | — | — | — | — |
| 2025-02-28 | $34.29 | $34.69 | $34.01 | $34.53 | 275,600 | — | — | — | — | — |
| 2025-02-27 | $34.36 | $34.59 | $33.99 | $34.20 | 349,000 | — | — | — | — | — |
| 2025-02-26 | $34.58 | $35.17 | $34.17 | $34.43 | 398,600 | — | — | — | — | — |
| 2025-02-25 | $35.47 | $35.65 | $34.37 | $34.81 | 470,300 | — | — | — | — | — |
| 2025-02-24 | $36.17 | $36.17 | $35.28 | $35.32 | 385,800 | — | — | — | — | — |
| 2025-02-21 | $37.26 | $37.27 | $35.82 | $35.99 | 408,400 | — | — | — | — | — |
| 2025-02-20 | $37.44 | $37.53 | $36.69 | $36.83 | 509,900 | — | — | — | — | — |
| 2025-02-19 | $37.07 | $37.74 | $36.65 | $37.72 | 275,900 | — | — | — | — | — |
| 2025-02-18 | $37.82 | $37.82 | $36.92 | $37.05 | 204,000 | — | — | — | — | — |
| 2025-02-14 | $38.35 | $38.40 | $37.59 | $37.87 | 298,900 | — | — | — | — | — |
| 2025-02-13 | $38.56 | $38.56 | $37.78 | $38.17 | 260,800 | — | — | — | — | — |
| 2025-02-12 | $37.48 | $38.50 | $37.31 | $38.49 | 264,300 | — | — | — | — | — |
| 2025-02-11 | $37.50 | $38.09 | $37.39 | $37.97 | 288,400 | — | — | — | — | — |
| 2025-02-10 | $36.93 | $38.07 | $36.40 | $37.61 | 546,000 | — | — | — | — | — |
| 2025-02-07 | $36.00 | $37.85 | $35.69 | $36.73 | 463,400 | — | — | — | — | — |
| 2025-02-06 | $34.70 | $35.99 | $34.26 | $35.75 | 877,300 | — | — | — | — | — |
| 2025-02-05 | $35.71 | $36.24 | $35.70 | $35.87 | 388,200 | — | — | — | — | — |
| 2025-02-04 | $36.10 | $36.54 | $35.77 | $35.79 | 258,400 | — | — | — | — | — |
| 2025-02-03 | $35.90 | $36.59 | $35.69 | $36.12 | 381,200 | — | — | — | — | — |
| 2025-01-31 | $36.14 | $36.81 | $36.08 | $36.34 | 366,400 | — | — | — | — | — |
| 2025-01-30 | $36.51 | $36.69 | $36.15 | $36.30 | 279,200 | — | — | — | — | — |
| 2025-01-29 | $35.75 | $36.61 | $35.65 | $36.17 | 290,400 | — | — | — | — | — |
| 2025-01-28 | $36.70 | $36.74 | $35.74 | $35.86 | 231,400 | — | — | — | — | — |
| 2025-01-27 | $36.25 | $37.09 | $36.22 | $36.67 | 692,200 | — | — | — | — | — |
| 2025-01-24 | $35.86 | $36.41 | $35.78 | $36.31 | 279,500 | — | — | — | — | — |
| 2025-01-23 | $35.21 | $36.18 | $34.97 | $35.90 | 289,200 | — | — | — | — | — |
| 2025-01-22 | $36.09 | $36.25 | $35.18 | $35.43 | 251,900 | — | — | — | — | — |
| 2025-01-21 | $36.16 | $36.67 | $36.05 | $36.24 | 328,900 | — | — | — | — | — |
| 2025-01-17 | $35.85 | $36.00 | $35.46 | $35.96 | 404,300 | — | — | — | — | — |
| 2025-01-16 | $35.13 | $35.88 | $35.09 | $35.48 | 232,400 | — | — | — | — | — |
| 2025-01-15 | $35.75 | $35.75 | $34.78 | $35.14 | 316,800 | — | — | — | — | — |
| 2025-01-14 | $35.22 | $35.36 | $34.74 | $35.08 | 222,800 | — | — | — | — | — |
| 2025-01-13 | $34.11 | $34.91 | $33.80 | $34.90 | 354,700 | — | — | — | — | — |
| 2025-01-10 | $33.93 | $34.44 | $33.52 | $34.31 | 682,900 | — | — | — | — | — |
| 2025-01-08 | $34.52 | $34.76 | $34.15 | $34.30 | 488,100 | — | — | — | — | — |
| 2025-01-07 | $35.12 | $35.39 | $34.40 | $34.86 | 448,600 | — | — | — | — | — |
| 2025-01-06 | $35.75 | $36.15 | $35.21 | $35.29 | 440,700 | — | — | — | — | — |
| 2025-01-03 | $35.74 | $36.59 | $35.50 | $35.89 | 325,900 | — | — | — | — | — |
| 2025-01-02 | $35.80 | $36.76 | $35.53 | $35.69 | 537,200 | — | — | — | — | — |
| 2024-12-31 | $35.97 | $36.02 | $35.06 | $35.60 | 514,400 | — | — | — | — | — |
| 2024-12-30 | $33.43 | $36.25 | $33.29 | $35.83 | 639,500 | — | — | — | — | — |
| 2024-12-27 | $33.30 | $33.42 | $32.78 | $33.25 | 319,800 | — | — | — | — | — |
| 2024-12-26 | $32.97 | $33.46 | $32.89 | $33.45 | 217,700 | — | — | — | — | — |
| 2024-12-24 | $33.07 | $33.33 | $32.85 | $33.20 | 147,900 | — | — | — | — | — |
| 2024-12-23 | $33.15 | $33.32 | $32.67 | $33.06 | 288,000 | — | — | — | — | — |
| 2024-12-20 | $32.83 | $33.69 | $32.77 | $33.40 | 807,100 | — | — | — | — | — |
| 2024-12-19 | $33.20 | $33.39 | $32.40 | $33.22 | 600,800 | — | — | — | — | — |
| 2024-12-18 | $34.49 | $34.72 | $32.96 | $33.05 | 516,800 | — | — | — | — | — |
| 2024-12-17 | $34.04 | $34.66 | $33.75 | $34.42 | 366,200 | — | — | — | — | — |
| 2024-12-16 | $34.24 | $34.86 | $34.04 | $34.22 | 520,800 | — | — | — | — | — |
| 2024-12-13 | $34.97 | $35.05 | $34.22 | $34.37 | 194,200 | — | — | — | — | — |
| 2024-12-12 | $35.10 | $35.59 | $34.77 | $34.96 | 311,900 | — | — | — | — | — |
| 2024-12-11 | $35.90 | $36.05 | $35.08 | $35.10 | 658,500 | — | — | — | — | — |
| 2024-12-10 | $37.06 | $37.16 | $35.31 | $35.59 | 780,000 | — | — | — | — | — |
| 2024-12-09 | $37.55 | $37.72 | $36.89 | $36.91 | 235,500 | — | — | — | — | — |
| 2024-12-06 | $37.53 | $37.64 | $37.15 | $37.57 | 259,500 | — | — | — | — | — |
| 2024-12-05 | $38.71 | $38.80 | $37.39 | $37.41 | 260,000 | — | — | — | — | — |
| 2024-12-04 | $38.74 | $39.00 | $38.33 | $38.65 | 594,600 | — | — | — | — | — |
| 2024-12-03 | $37.12 | $39.38 | $37.02 | $38.87 | 1,132,000 | — | — | — | — | — |
| 2024-12-02 | $37.01 | $37.20 | $36.57 | $36.57 | 473,700 | — | — | — | — | — |
| 2024-11-29 | $36.89 | $37.45 | $36.89 | $36.99 | 533,200 | — | — | — | — | — |
| 2024-11-27 | $36.84 | $37.21 | $36.62 | $36.64 | 337,300 | — | — | — | — | — |
| 2024-11-26 | $36.75 | $37.00 | $36.32 | $36.78 | 524,400 | — | — | — | — | — |
| 2024-11-25 | $36.51 | $37.18 | $36.46 | $36.85 | 453,200 | — | — | — | — | — |
| 2024-11-22 | $36.34 | $36.67 | $36.13 | $36.28 | 367,700 | — | — | — | — | — |
| 2024-11-21 | $35.50 | $36.65 | $35.39 | $36.22 | 412,300 | — | — | — | — | — |
| 2024-11-20 | $35.59 | $36.21 | $35.32 | $35.65 | 443,700 | — | — | — | — | — |
| 2024-11-19 | $35.74 | $35.84 | $35.05 | $35.55 | 351,800 | — | — | — | — | — |
| 2024-11-18 | $35.29 | $36.69 | $35.29 | $36.02 | 460,400 | — | — | — | — | — |
| 2024-11-15 | $35.91 | $36.86 | $35.56 | $36.39 | 508,800 | — | — | — | — | — |
| 2024-11-14 | $36.72 | $36.85 | $35.71 | $35.81 | 427,500 | — | — | — | — | — |
| 2024-11-13 | $37.55 | $37.71 | $36.75 | $36.75 | 587,500 | — | — | — | — | — |
| 2024-11-12 | $38.31 | $38.93 | $37.68 | $37.68 | 594,300 | — | — | — | — | — |
| 2024-11-11 | $38.59 | $39.21 | $37.31 | $38.80 | 748,700 | — | — | — | — | — |
| 2024-11-08 | $41.00 | $41.49 | $38.49 | $39.15 | 731,900 | — | — | — | — | — |
| 2024-11-07 | $43.38 | $44.14 | $42.91 | $43.08 | 427,600 | — | — | — | — | — |
| 2024-11-06 | $43.39 | $44.05 | $42.99 | $43.32 | 711,000 | — | — | — | — | — |
| 2024-11-05 | $40.47 | $41.65 | $40.42 | $41.55 | 227,600 | — | — | — | — | — |
| 2024-11-04 | $40.75 | $41.16 | $40.26 | $40.54 | 230,000 | — | — | — | — | — |
| 2024-11-01 | $42.12 | $42.12 | $40.40 | $40.92 | 321,900 | — | — | — | — | — |
| 2024-10-31 | $42.08 | $42.29 | $41.64 | $41.71 | 164,600 | — | — | — | — | — |
| 2024-10-30 | $42.38 | $42.89 | $42.15 | $42.28 | 185,900 | — | — | — | — | — |
| 2024-10-29 | $42.20 | $42.62 | $42.16 | $42.59 | 150,100 | — | — | — | — | — |
| 2024-10-28 | $42.42 | $42.98 | $42.36 | $42.45 | 291,100 | — | — | — | — | — |
| 2024-10-25 | $42.21 | $42.35 | $41.85 | $42.19 | 113,700 | — | — | — | — | — |
| 2024-10-24 | $41.90 | $42.19 | $41.27 | $42.09 | 316,600 | — | — | — | — | — |
| 2024-10-23 | $41.90 | $42.28 | $41.18 | $41.77 | 441,500 | — | — | — | — | — |
| 2024-10-22 | $42.41 | $42.52 | $41.80 | $42.19 | 193,500 | — | — | — | — | — |
| 2024-10-21 | $43.52 | $43.56 | $42.35 | $42.41 | 188,200 | — | — | — | — | — |
| 2024-10-18 | $43.75 | $43.82 | $43.10 | $43.32 | 239,100 | — | — | — | — | — |
| 2024-10-17 | $43.51 | $44.04 | $43.19 | $43.75 | 131,700 | — | — | — | — | — |
| 2024-10-16 | $43.06 | $43.70 | $42.80 | $43.40 | 202,900 | — | — | — | — | — |
| 2024-10-15 | $42.90 | $43.50 | $42.55 | $43.04 | 512,900 | — | — | — | — | — |
| 2024-10-14 | $42.22 | $43.73 | $42.00 | $43.07 | 310,700 | — | — | — | — | — |
| 2024-10-11 | $42.23 | $42.65 | $41.70 | $42.31 | 254,200 | — | — | — | — | — |
| 2024-10-10 | $42.10 | $43.36 | $41.92 | $42.28 | 222,100 | — | — | — | — | — |
| 2024-10-09 | $41.67 | $43.82 | $41.67 | $42.65 | 617,400 | — | — | — | — | — |
| 2024-10-08 | $41.09 | $41.63 | $40.76 | $41.57 | 363,400 | — | — | — | — | — |
| 2024-10-07 | $41.51 | $41.79 | $41.12 | $41.17 | 187,000 | — | — | — | — | — |
| 2024-10-04 | $42.11 | $42.24 | $41.28 | $41.84 | 124,100 | — | — | — | — | — |
| 2024-10-03 | $41.85 | $42.12 | $41.27 | $41.40 | 160,800 | — | — | — | — | — |
| 2024-10-02 | $42.09 | $42.67 | $41.80 | $42.23 | 137,900 | — | — | — | — | — |
| 2024-10-01 | $42.37 | $42.54 | $41.78 | $42.03 | 188,800 | — | — | — | — | — |
| 2024-09-30 | $42.03 | $42.71 | $41.98 | $42.53 | 137,600 | — | — | — | — | — |
| 2024-09-27 | $41.84 | $42.33 | $41.71 | $42.14 | 163,500 | — | — | — | — | — |
| 2024-09-26 | $41.56 | $42.28 | $41.14 | $41.60 | 249,300 | — | — | — | — | — |
| 2024-09-25 | $41.06 | $41.39 | $40.89 | $41.27 | 141,800 | — | — | — | — | — |
| 2024-09-24 | $41.77 | $41.83 | $41.16 | $41.27 | 131,500 | — | — | — | — | — |
| 2024-09-23 | $42.27 | $42.42 | $41.32 | $41.50 | 321,300 | — | — | — | — | — |
| 2024-09-20 | $41.94 | $42.27 | $41.58 | $42.13 | 679,900 | — | — | — | — | — |
| 2024-09-19 | $41.85 | $42.08 | $41.35 | $42.00 | 298,700 | — | — | — | — | — |
| 2024-09-18 | $41.75 | $42.29 | $40.89 | $40.90 | 350,700 | — | — | — | — | — |
| 2024-09-17 | $41.39 | $41.83 | $41.11 | $41.53 | 363,200 | — | — | — | — | — |
| 2024-09-16 | $40.50 | $41.49 | $40.28 | $41.07 | 540,400 | — | — | — | — | — |
| 2024-09-13 | $39.90 | $40.42 | $39.55 | $40.29 | 259,000 | — | — | — | — | — |
| 2024-09-12 | $39.64 | $39.78 | $39.39 | $39.45 | 240,600 | — | — | — | — | — |
| 2024-09-11 | $39.19 | $39.61 | $38.37 | $39.48 | 300,800 | — | — | — | — | — |
| 2024-09-10 | $39.66 | $39.78 | $38.83 | $39.36 | 348,100 | — | — | — | — | — |
| 2024-09-09 | $39.92 | $40.39 | $39.62 | $39.64 | 210,300 | — | — | — | — | — |
| 2024-09-06 | $40.58 | $41.03 | $39.68 | $40.02 | 261,000 | — | — | — | — | — |
| 2024-09-05 | $40.72 | $41.01 | $40.27 | $40.74 | 215,800 | — | — | — | — | — |
| 2024-09-04 | $40.52 | $41.42 | $40.32 | $40.69 | 306,200 | — | — | — | — | — |
| 2024-09-03 | $41.79 | $42.15 | $40.38 | $40.52 | 231,300 | — | — | — | — | — |
| 2024-08-30 | $42.13 | $42.65 | $41.91 | $42.22 | 287,300 | — | — | — | — | — |
| 2024-08-29 | $42.32 | $42.70 | $41.63 | $42.00 | 291,600 | — | — | — | — | — |
| 2024-08-28 | $41.70 | $42.31 | $41.48 | $41.92 | 395,600 | — | — | — | — | — |
| 2024-08-27 | $42.26 | $42.51 | $41.75 | $41.78 | 539,700 | — | — | — | — | — |
| 2024-08-26 | $42.20 | $42.55 | $42.00 | $42.24 | 439,200 | — | — | — | — | — |
| 2024-08-23 | $41.89 | $42.99 | $41.60 | $41.81 | 595,200 | — | — | — | — | — |
| 2024-08-22 | $41.00 | $41.56 | $40.95 | $41.00 | 359,900 | — | — | — | — | — |
| 2024-08-21 | $41.76 | $41.76 | $40.67 | $41.00 | 244,400 | — | — | — | — | — |
| 2024-08-20 | $41.01 | $41.54 | $40.65 | $41.35 | 359,300 | — | — | — | — | — |
| 2024-08-19 | $40.48 | $41.38 | $39.92 | $41.22 | 417,400 | — | — | — | — | — |
| 2024-08-16 | $41.27 | $41.45 | $39.96 | $40.50 | 949,000 | — | — | — | — | — |
| 2024-08-15 | $38.34 | $38.96 | $38.16 | $38.66 | 295,700 | — | — | — | — | — |
| 2024-08-14 | $37.53 | $38.11 | $37.22 | $37.74 | 462,000 | — | — | — | — | — |
| 2024-08-13 | $37.26 | $37.65 | $37.23 | $37.47 | 464,100 | — | — | — | — | — |
| 2024-08-12 | $37.26 | $37.75 | $36.61 | $36.98 | 544,400 | — | — | — | — | — |
| 2024-08-09 | $37.69 | $37.69 | $37.09 | $37.31 | 133,500 | — | — | — | — | — |
| 2024-08-08 | $36.84 | $37.84 | $36.31 | $37.78 | 211,800 | — | — | — | — | — |
| 2024-08-07 | $36.74 | $37.32 | $36.19 | $36.30 | 979,500 | — | — | — | — | — |
| 2024-08-06 | $35.73 | $36.47 | $35.38 | $36.47 | 464,100 | — | — | — | — | — |
| 2024-08-05 | $35.21 | $36.04 | $34.15 | $35.79 | 622,400 | — | — | — | — | — |
| 2024-08-02 | $36.85 | $37.21 | $36.33 | $36.55 | 278,800 | — | — | — | — | — |
| 2024-08-01 | $39.44 | $39.84 | $37.38 | $37.72 | 230,800 | — | — | — | — | — |
| 2024-07-31 | $39.38 | $40.13 | $39.32 | $39.49 | 250,900 | — | — | — | — | — |
| 2024-07-30 | $39.10 | $39.47 | $38.99 | $39.38 | 270,500 | — | — | — | — | — |
| 2024-07-29 | $39.03 | $39.39 | $38.81 | $38.89 | 250,900 | — | — | — | — | — |
| 2024-07-26 | $38.82 | $39.25 | $38.64 | $38.91 | 333,000 | — | — | — | — | — |
| 2024-07-25 | $38.96 | $39.71 | $38.65 | $38.66 | 493,900 | — | — | — | — | — |
| 2024-07-24 | $40.02 | $40.36 | $38.56 | $38.74 | 402,600 | — | — | — | — | — |
| 2024-07-23 | $38.37 | $39.63 | $38.11 | $38.97 | 369,900 | — | — | — | — | — |
| 2024-07-22 | $38.11 | $38.42 | $37.70 | $38.26 | 585,800 | — | — | — | — | — |
| 2024-07-19 | $38.01 | $38.25 | $37.59 | $37.89 | 145,800 | — | — | — | — | — |
| 2024-07-18 | $37.61 | $38.86 | $37.61 | $37.98 | 217,100 | — | — | — | — | — |
| 2024-07-17 | $38.01 | $38.53 | $37.85 | $37.92 | 245,100 | — | — | — | — | — |
| 2024-07-16 | $37.85 | $38.47 | $37.76 | $38.26 | 247,600 | — | — | — | — | — |
| 2024-07-15 | $37.44 | $38.04 | $36.94 | $37.77 | 316,000 | — | — | — | — | — |
| 2024-07-12 | $36.90 | $37.28 | $36.61 | $37.21 | 356,300 | — | — | — | — | — |
| 2024-07-11 | $35.57 | $36.76 | $35.17 | $36.57 | 286,900 | — | — | — | — | — |
| 2024-07-10 | $34.17 | $34.96 | $33.90 | $34.80 | 318,900 | — | — | — | — | — |
| 2024-07-09 | $34.19 | $34.48 | $34.00 | $34.07 | 224,900 | — | — | — | — | — |
| 2024-07-08 | $34.58 | $34.74 | $34.07 | $34.29 | 248,400 | — | — | — | — | — |
| 2024-07-05 | $34.30 | $34.67 | $34.21 | $34.44 | 133,900 | — | — | — | — | — |
| 2024-07-03 | $34.32 | $34.60 | $34.10 | $34.38 | 72,800 | — | — | — | — | — |
| 2024-07-02 | $33.85 | $34.50 | $33.85 | $34.31 | 142,600 | — | — | — | — | — |
| 2024-07-01 | $34.24 | $34.27 | $33.46 | $33.88 | 273,800 | — | — | — | — | — |
| 2024-06-28 | $34.48 | $34.74 | $34.00 | $34.23 | 1,401,100 | — | — | — | — | — |
| 2024-06-27 | $34.27 | $34.52 | $33.94 | $34.40 | 146,300 | — | — | — | — | — |
| 2024-06-26 | $33.10 | $34.07 | $33.03 | $34.07 | 335,100 | — | — | — | — | — |
| 2024-06-25 | $33.40 | $33.52 | $32.81 | $33.39 | 252,900 | — | — | — | — | — |
| 2024-06-24 | $33.69 | $33.85 | $33.16 | $33.35 | 288,500 | — | — | — | — | — |
| 2024-06-21 | $33.53 | $33.85 | $33.38 | $33.63 | 428,200 | — | — | — | — | — |
| 2024-06-20 | $33.01 | $33.59 | $32.74 | $33.53 | 408,200 | — | — | — | — | — |
| 2024-06-18 | $33.50 | $33.67 | $33.05 | $33.11 | 490,100 | — | — | — | — | — |
| 2024-06-17 | $32.97 | $33.38 | $32.71 | $33.35 | 890,800 | — | — | — | — | — |
| 2024-06-14 | $33.22 | $33.45 | $32.67 | $33.11 | 273,000 | — | — | — | — | — |
| 2024-06-13 | $34.45 | $34.80 | $33.39 | $33.40 | 544,600 | — | — | — | — | — |
| 2024-06-12 | $35.04 | $35.59 | $34.51 | $34.53 | 275,900 | — | — | — | — | — |
| 2024-06-11 | $34.62 | $34.99 | $34.39 | $34.46 | 226,300 | — | — | — | — | — |
| 2024-06-10 | $34.12 | $35.10 | $33.81 | $34.76 | 385,100 | — | — | — | — | — |
| 2024-06-07 | $34.85 | $35.09 | $34.21 | $34.23 | 358,200 | — | — | — | — | — |
| 2024-06-06 | $34.69 | $35.22 | $34.63 | $34.76 | 231,200 | — | — | — | — | — |
| 2024-06-05 | $34.95 | $34.99 | $34.17 | $34.81 | 381,900 | — | — | — | — | — |
| 2024-06-04 | $34.97 | $35.16 | $34.47 | $34.66 | 266,800 | — | — | — | — | — |
| 2024-06-03 | $35.63 | $35.67 | $34.80 | $35.17 | 220,900 | — | — | — | — | — |
| 2024-05-31 | $35.24 | $35.57 | $34.88 | $35.54 | 203,800 | — | — | — | — | — |
| 2024-05-30 | $35.16 | $35.16 | $34.74 | $35.09 | 371,000 | — | — | — | — | — |
| 2024-05-29 | $34.87 | $35.56 | $34.87 | $35.05 | 220,700 | — | — | — | — | — |
| 2024-05-28 | $35.67 | $36.22 | $35.12 | $35.26 | 339,200 | — | — | — | — | — |
| 2024-05-24 | $35.75 | $35.97 | $35.42 | $35.53 | 300,900 | — | — | — | — | — |
| 2024-05-23 | $36.87 | $36.88 | $35.51 | $35.64 | 204,500 | — | — | — | — | — |
| 2024-05-22 | $37.35 | $37.65 | $36.81 | $36.85 | 146,600 | — | — | — | — | — |
| 2024-05-21 | $37.22 | $37.75 | $37.12 | $37.47 | 289,100 | — | — | — | — | — |
| 2024-05-20 | $37.01 | $37.40 | $36.74 | $37.34 | 255,200 | — | — | — | — | — |
| 2024-05-17 | $37.20 | $37.80 | $37.02 | $37.08 | 332,600 | — | — | — | — | — |
| 2024-05-16 | $36.64 | $37.06 | $36.48 | $37.05 | 304,700 | — | — | — | — | — |
| 2024-05-15 | $36.64 | $37.04 | $36.54 | $36.79 | 266,700 | — | — | — | — | — |
| 2024-05-14 | $36.81 | $36.81 | $36.32 | $36.57 | 282,500 | — | — | — | — | — |
| 2024-05-13 | $37.56 | $37.56 | $36.31 | $36.43 | 343,800 | — | — | — | — | — |
| 2024-05-10 | $37.03 | $37.63 | $36.59 | $37.21 | 823,700 | — | — | — | — | — |
| 2024-05-09 | $36.55 | $38.50 | $34.11 | $36.89 | 1,065,000 | — | — | — | — | — |
| 2024-05-08 | $39.77 | $39.93 | $39.06 | $39.88 | 584,600 | — | — | — | — | — |
| 2024-05-07 | $39.26 | $40.13 | $39.01 | $39.94 | 596,800 | — | — | — | — | — |
| 2024-05-06 | $40.54 | $40.67 | $39.26 | $39.26 | 472,600 | — | — | — | — | — |
| 2024-05-03 | $40.00 | $41.58 | $39.93 | $40.30 | 1,006,600 | — | — | — | — | — |
| 2024-05-02 | $39.84 | $40.10 | $39.42 | $39.48 | 407,400 | — | — | — | — | — |
| 2024-05-01 | $39.40 | $40.04 | $39.05 | $39.56 | 591,300 | — | — | — | — | — |
| 2024-04-30 | $39.94 | $40.13 | $39.10 | $39.15 | 461,900 | — | — | — | — | — |
| 2024-04-29 | $39.52 | $40.16 | $39.21 | $40.10 | 210,300 | — | — | — | — | — |
| 2024-04-26 | $39.42 | $39.72 | $39.24 | $39.42 | 324,200 | — | — | — | — | — |
| 2024-04-25 | $39.29 | $39.50 | $38.82 | $39.49 | 377,900 | — | — | — | — | — |
| 2024-04-24 | $39.50 | $39.93 | $39.15 | $39.46 | 256,500 | — | — | — | — | — |
| 2024-04-23 | $38.50 | $39.77 | $38.41 | $39.55 | 248,700 | — | — | — | — | — |
| 2024-04-22 | $38.15 | $38.76 | $37.93 | $38.46 | 236,400 | — | — | — | — | — |
| 2024-04-19 | $37.59 | $38.10 | $37.59 | $37.94 | 401,800 | — | — | — | — | — |
| 2024-04-18 | $37.80 | $37.94 | $37.47 | $37.61 | 488,200 | — | — | — | — | — |
| 2024-04-17 | $38.68 | $38.68 | $37.52 | $37.82 | 353,000 | — | — | — | — | — |
| 2024-04-16 | $38.32 | $38.71 | $38.10 | $38.45 | 549,000 | — | — | — | — | — |
| 2024-04-15 | $39.47 | $39.55 | $38.49 | $38.59 | 431,500 | — | — | — | — | — |
| 2024-04-12 | $39.38 | $39.46 | $38.70 | $39.16 | 283,500 | — | — | — | — | — |
| 2024-04-11 | $39.60 | $39.70 | $39.11 | $39.59 | 188,700 | — | — | — | — | — |
| 2024-04-10 | $38.84 | $39.58 | $38.66 | $39.46 | 209,000 | — | — | — | — | — |
| 2024-04-09 | $39.92 | $40.00 | $39.43 | $39.79 | 333,700 | — | — | — | — | — |
| 2024-04-08 | $39.85 | $40.02 | $39.58 | $39.78 | 470,400 | — | — | — | — | — |
| 2024-04-05 | $39.32 | $39.91 | $39.28 | $39.79 | 175,200 | — | — | — | — | — |
| 2024-04-04 | $39.86 | $40.15 | $39.16 | $39.27 | 238,800 | — | — | — | — | — |
| 2024-04-03 | $39.46 | $40.35 | $39.39 | $39.70 | 647,300 | — | — | — | — | — |
| 2024-04-02 | $38.92 | $39.75 | $38.82 | $39.65 | 310,900 | — | — | — | — | — |
| 2024-04-01 | $39.24 | $39.64 | $39.01 | $39.33 | 269,500 | — | — | — | — | — |
| 2024-03-28 | $39.08 | $39.59 | $39.02 | $39.21 | 230,600 | — | — | — | — | — |
| 2024-03-27 | $38.55 | $38.97 | $38.22 | $38.95 | 228,900 | — | — | — | — | — |
| 2024-03-26 | $38.41 | $38.60 | $38.19 | $38.21 | 583,400 | — | — | — | — | — |
| 2024-03-25 | $38.55 | $38.67 | $37.95 | $38.08 | 225,900 | — | — | — | — | — |
| 2024-03-22 | $39.01 | $39.26 | $38.38 | $38.51 | 201,000 | — | — | — | — | — |
| 2024-03-21 | $39.07 | $39.31 | $38.80 | $38.94 | 205,200 | — | — | — | — | — |
| 2024-03-20 | $38.40 | $39.68 | $38.29 | $38.98 | 443,300 | — | — | — | — | — |
| 2024-03-19 | $37.29 | $38.32 | $37.29 | $38.29 | 1,325,600 | — | — | — | — | — |
| 2024-03-18 | $37.44 | $37.96 | $37.25 | $37.47 | 657,700 | — | — | — | — | — |
| 2024-03-15 | $37.63 | $37.97 | $37.28 | $37.40 | 885,200 | — | — | — | — | — |
| 2024-03-14 | $37.96 | $38.03 | $37.56 | $37.83 | 1,127,300 | — | — | — | — | — |
| 2024-03-13 | $37.99 | $38.24 | $37.75 | $37.90 | 275,600 | — | — | — | — | — |
| 2024-03-12 | $37.68 | $38.24 | $37.45 | $37.99 | 446,100 | — | — | — | — | — |
| 2024-03-11 | $38.00 | $38.06 | $37.22 | $37.64 | 410,800 | — | — | — | — | — |
| 2024-03-08 | $37.83 | $38.32 | $37.48 | $37.97 | 313,900 | — | — | — | — | — |
| 2024-03-07 | $38.34 | $38.61 | $37.72 | $37.76 | 526,600 | — | — | — | — | — |
| 2024-03-06 | $38.32 | $38.47 | $37.81 | $38.16 | 267,000 | — | — | — | — | — |
| 2024-03-05 | $38.09 | $38.66 | $37.92 | $38.12 | 276,800 | — | — | — | — | — |
| 2024-03-04 | $38.84 | $39.02 | $37.74 | $38.13 | 482,700 | — | — | — | — | — |
| 2024-03-01 | $38.62 | $39.39 | $38.04 | $38.83 | 394,200 | — | — | — | — | — |
| 2024-02-29 | $38.47 | $38.71 | $38.01 | $38.49 | 383,800 | — | — | — | — | — |
| 2024-02-28 | $36.59 | $38.13 | $36.59 | $38.08 | 545,500 | — | — | — | — | — |
| 2024-02-27 | $37.27 | $37.40 | $36.62 | $36.92 | 553,600 | — | — | — | — | — |
| 2024-02-26 | $37.17 | $37.63 | $37.05 | $37.27 | 433,100 | — | — | — | — | — |
| 2024-02-23 | $37.57 | $37.99 | $37.34 | $37.42 | 501,200 | — | — | — | — | — |
| 2024-02-22 | $36.63 | $37.60 | $36.62 | $37.41 | 612,800 | — | — | — | — | — |
| 2024-02-21 | $37.98 | $37.98 | $36.24 | $37.00 | 957,700 | — | — | — | — | — |
| 2024-02-20 | $37.35 | $37.96 | $37.06 | $37.95 | 363,900 | — | — | — | — | — |
| 2024-02-16 | $36.59 | $38.04 | $36.50 | $37.62 | 510,900 | — | — | — | — | — |
| 2024-02-15 | $36.98 | $37.59 | $36.58 | $36.75 | 509,600 | — | — | — | — | — |
| 2024-02-14 | $36.96 | $37.21 | $36.61 | $37.03 | 434,000 | — | — | — | — | — |
| 2024-02-13 | $35.79 | $37.47 | $35.48 | $36.76 | 531,400 | — | — | — | — | — |
| 2024-02-12 | $36.77 | $37.32 | $36.06 | $36.73 | 793,600 | — | — | — | — | — |
| 2024-02-09 | $36.84 | $37.47 | $36.55 | $36.81 | 554,600 | — | — | — | — | — |
| 2024-02-08 | $36.10 | $37.94 | $35.99 | $36.96 | 638,200 | — | — | — | — | — |
| 2024-02-07 | $36.01 | $37.25 | $34.69 | $36.00 | 609,700 | — | — | — | — | — |
| 2024-02-06 | $33.76 | $35.11 | $33.47 | $34.60 | 672,100 | — | — | — | — | — |
| 2024-02-05 | $33.30 | $33.71 | $33.08 | $33.65 | 484,100 | — | — | — | — | — |
| 2024-02-02 | $33.79 | $33.89 | $33.36 | $33.76 | 175,400 | — | — | — | — | — |
| 2024-02-01 | $33.53 | $33.92 | $33.17 | $33.91 | 169,200 | — | — | — | — | — |
| 2024-01-31 | $33.72 | $34.45 | $33.31 | $33.34 | 231,500 | — | — | — | — | — |
| 2024-01-30 | $33.86 | $34.55 | $33.73 | $33.92 | 484,800 | — | — | — | — | — |
| 2024-01-29 | $33.07 | $33.95 | $32.90 | $33.92 | 196,100 | — | — | — | — | — |
| 2024-01-26 | $34.19 | $34.60 | $33.52 | $33.52 | 1,046,500 | — | — | — | — | — |
| 2024-01-25 | $34.22 | $34.63 | $33.88 | $34.07 | 522,500 | — | — | — | — | — |
| 2024-01-24 | $34.29 | $34.39 | $33.55 | $33.79 | 459,700 | — | — | — | — | — |
| 2024-01-23 | $33.88 | $34.55 | $33.65 | $33.91 | 649,500 | — | — | — | — | — |
| 2024-01-22 | $33.55 | $34.04 | $33.20 | $33.40 | 654,800 | — | — | — | — | — |
| 2024-01-19 | $33.37 | $33.77 | $33.03 | $33.48 | 540,200 | — | — | — | — | — |
| 2024-01-18 | $32.52 | $33.40 | $32.52 | $33.11 | 504,900 | — | — | — | — | — |
| 2024-01-17 | $32.07 | $32.59 | $31.84 | $32.46 | 594,100 | — | — | — | — | — |
| 2024-01-16 | $31.99 | $32.40 | $31.31 | $32.30 | 888,700 | — | — | — | — | — |
| 2024-01-12 | $31.97 | $32.33 | $31.47 | $32.14 | 634,400 | — | — | — | — | — |
| 2024-01-11 | $30.83 | $31.55 | $30.42 | $31.54 | 544,800 | — | — | — | — | — |
| 2024-01-10 | $30.73 | $30.82 | $30.25 | $30.77 | 572,500 | — | — | — | — | — |
| 2024-01-09 | $30.56 | $30.65 | $30.30 | $30.59 | 601,100 | — | — | — | — | — |
| 2024-01-08 | $30.35 | $30.93 | $30.35 | $30.87 | 424,800 | — | — | — | — | — |
| 2024-01-05 | $30.25 | $30.81 | $30.13 | $30.34 | 397,800 | — | — | — | — | — |
| 2024-01-04 | $30.27 | $30.65 | $30.22 | $30.57 | 515,600 | — | — | — | — | — |
| 2024-01-03 | $30.81 | $30.93 | $30.10 | $30.17 | 655,100 | — | — | — | — | — |
| 2024-01-02 | $31.47 | $31.71 | $30.66 | $30.99 | 569,400 | — | — | — | — | — |
| 2023-12-29 | $31.63 | $32.15 | $31.57 | $31.79 | 451,000 | — | — | — | — | — |
| 2023-12-28 | $31.80 | $32.09 | $31.65 | $31.80 | 389,300 | — | — | — | — | — |
| 2023-12-27 | $31.30 | $31.87 | $31.14 | $31.82 | 577,700 | — | — | — | — | — |
| 2023-12-26 | $31.00 | $31.50 | $30.71 | $31.42 | 395,200 | — | — | — | — | — |
| 2023-12-22 | $31.96 | $32.06 | $31.11 | $31.15 | 388,100 | — | — | — | — | — |
| 2023-12-21 | $31.76 | $31.96 | $31.56 | $31.87 | 500,900 | — | — | — | — | — |
| 2023-12-20 | $31.85 | $32.39 | $31.38 | $31.44 | 597,900 | — | — | — | — | — |
| 2023-12-19 | $31.53 | $32.07 | $31.45 | $31.97 | 552,100 | — | — | — | — | — |
| 2023-12-18 | $31.28 | $31.84 | $30.75 | $31.32 | 428,400 | — | — | — | — | — |
| 2023-12-15 | $32.30 | $32.30 | $31.10 | $31.16 | 1,148,700 | — | — | — | — | — |
| 2023-12-14 | $33.00 | $33.25 | $31.50 | $32.20 | 658,900 | — | — | — | — | — |
| 2023-12-13 | $31.58 | $32.35 | $31.09 | $32.20 | 657,700 | — | — | — | — | — |
| 2023-12-12 | $31.82 | $31.88 | $31.35 | $31.64 | 626,800 | — | — | — | — | — |
| 2023-12-11 | $32.01 | $32.28 | $31.66 | $31.68 | 475,700 | — | — | — | — | — |
| 2023-12-08 | $31.44 | $32.27 | $31.12 | $32.20 | 581,200 | — | — | — | — | — |
| 2023-12-07 | $30.37 | $31.30 | $30.21 | $31.30 | 779,800 | — | — | — | — | — |
| 2023-12-06 | $30.48 | $30.96 | $30.00 | $30.19 | 423,700 | — | — | — | — | — |
| 2023-12-05 | $30.60 | $30.79 | $30.08 | $30.35 | 262,600 | — | — | — | — | — |
| 2023-12-04 | $30.71 | $31.23 | $30.71 | $30.98 | 392,100 | — | — | — | — | — |
| 2023-12-01 | $30.19 | $30.96 | $29.93 | $30.80 | 364,100 | — | — | — | — | — |
| 2023-11-30 | $30.02 | $30.32 | $29.71 | $30.28 | 475,400 | — | — | — | — | — |
| 2023-11-29 | $30.49 | $30.95 | $29.85 | $30.03 | 638,100 | — | — | — | — | — |
| 2023-11-28 | $30.80 | $30.98 | $30.14 | $30.14 | 449,200 | — | — | — | — | — |
| 2023-11-27 | $31.31 | $31.37 | $30.81 | $30.88 | 410,900 | — | — | — | — | — |
| 2023-11-24 | $31.04 | $31.59 | $30.98 | $31.52 | 147,000 | — | — | — | — | — |
| 2023-11-22 | $30.58 | $31.19 | $30.47 | $30.92 | 494,500 | — | — | — | — | — |
| 2023-11-21 | $30.20 | $30.51 | $29.75 | $30.35 | 517,500 | — | — | — | — | — |
| 2023-11-20 | $30.82 | $30.96 | $30.14 | $30.27 | 337,100 | — | — | — | — | — |
| 2023-11-17 | $30.35 | $30.66 | $29.90 | $30.64 | 493,200 | — | — | — | — | — |
| 2023-11-16 | $29.75 | $30.18 | $29.64 | $30.05 | 564,500 | — | — | — | — | — |
| 2023-11-15 | $29.60 | $30.34 | $29.27 | $29.68 | 900,500 | — | — | — | — | — |
| 2023-11-14 | $29.59 | $30.20 | $29.06 | $29.55 | 989,200 | — | — | — | — | — |
| 2023-11-13 | $29.05 | $29.05 | $28.54 | $28.57 | 376,800 | — | — | — | — | — |
| 2023-11-10 | $28.38 | $29.19 | $28.33 | $29.17 | 478,900 | — | — | — | — | — |
| 2023-11-09 | $29.61 | $29.83 | $28.29 | $28.38 | 538,300 | — | — | — | — | — |
| 2023-11-08 | $28.83 | $29.75 | $28.78 | $29.60 | 528,200 | — | — | — | — | — |
| 2023-11-07 | $29.30 | $29.82 | $27.55 | $28.95 | 1,172,800 | — | — | — | — | — |
| 2023-11-06 | $31.21 | $31.42 | $30.39 | $30.53 | 444,400 | — | — | — | — | — |
| 2023-11-03 | $31.87 | $32.00 | $30.98 | $31.47 | 589,100 | — | — | — | — | — |
| 2023-11-02 | $30.10 | $31.79 | $30.03 | $31.15 | 534,400 | — | — | — | — | — |
| 2023-11-01 | $30.27 | $30.27 | $29.32 | $29.52 | 337,900 | — | — | — | — | — |
| 2023-10-31 | $29.72 | $30.59 | $29.53 | $30.48 | 345,800 | — | — | — | — | — |
| 2023-10-30 | $29.84 | $29.84 | $29.17 | $29.59 | 311,200 | — | — | — | — | — |
| 2023-10-27 | $30.00 | $30.20 | $29.50 | $29.72 | 250,100 | — | — | — | — | — |
| 2023-10-26 | $30.19 | $30.26 | $29.35 | $30.00 | 305,900 | — | — | — | — | — |
| 2023-10-25 | $30.38 | $30.87 | $29.69 | $29.69 | 345,800 | — | — | — | — | — |
| 2023-10-24 | $29.93 | $30.76 | $29.74 | $30.76 | 369,900 | — | — | — | — | — |
| 2023-10-23 | $29.86 | $30.37 | $29.50 | $29.65 | 328,900 | — | — | — | — | — |
| 2023-10-20 | $31.21 | $31.33 | $29.67 | $29.88 | 503,100 | — | — | — | — | — |
| 2023-10-19 | $32.98 | $32.98 | $31.15 | $31.32 | 687,900 | — | — | — | — | — |
| 2023-10-18 | $33.82 | $34.42 | $32.97 | $33.02 | 509,500 | — | — | — | — | — |
| 2023-10-17 | $32.66 | $34.08 | $32.66 | $33.88 | 618,700 | — | — | — | — | — |
| 2023-10-16 | $31.81 | $32.74 | $31.81 | $32.70 | 308,900 | — | — | — | — | — |
| 2023-10-13 | $32.08 | $32.19 | $31.50 | $31.96 | 256,200 | — | — | — | — | — |
| 2023-10-12 | $32.64 | $32.79 | $31.92 | $32.25 | 304,100 | — | — | — | — | — |
| 2023-10-11 | $33.20 | $33.49 | $32.64 | $32.73 | 173,500 | — | — | — | — | — |
| 2023-10-10 | $32.24 | $33.15 | $32.24 | $32.80 | 277,200 | — | — | — | — | — |
| 2023-10-09 | $32.79 | $32.83 | $32.46 | $32.56 | 347,000 | — | — | — | — | — |
| 2023-10-06 | $32.66 | $33.18 | $32.41 | $32.78 | 559,200 | — | — | — | — | — |
| 2023-10-05 | $32.68 | $33.17 | $32.29 | $32.77 | 392,100 | — | — | — | — | — |
| 2023-10-04 | $32.76 | $32.98 | $32.24 | $32.68 | 243,100 | — | — | — | — | — |
| 2023-10-03 | $32.30 | $32.93 | $32.03 | $32.85 | 342,900 | — | — | — | — | — |
| 2023-10-02 | $32.93 | $33.09 | $32.33 | $32.58 | 322,700 | — | — | — | — | — |
| 2023-09-29 | $33.26 | $33.30 | $32.76 | $32.91 | 280,500 | — | — | — | — | — |
| 2023-09-28 | $32.79 | $33.37 | $32.79 | $33.03 | 294,200 | — | — | — | — | — |
| 2023-09-27 | $32.52 | $33.08 | $32.31 | $32.73 | 360,900 | — | — | — | — | — |
| 2023-09-26 | $32.82 | $33.56 | $32.34 | $32.45 | 348,300 | — | — | — | — | — |
| 2023-09-25 | $32.21 | $33.32 | $31.90 | $32.93 | 354,000 | — | — | — | — | — |
| 2023-09-22 | $33.01 | $33.78 | $32.72 | $32.84 | 603,500 | — | — | — | — | — |
| 2023-09-21 | $32.65 | $33.00 | $32.16 | $32.85 | 1,667,200 | — | — | — | — | — |
| 2023-09-20 | $33.20 | $33.48 | $32.51 | $32.72 | 4,249,800 | — | — | — | — | — |
| 2023-09-19 | $32.00 | $34.25 | $31.96 | $33.08 | 619,400 | — | — | — | — | — |
| 2023-09-18 | $30.16 | $32.22 | $30.00 | $32.11 | 839,000 | — | — | — | — | — |
| 2023-09-15 | $32.75 | $33.06 | $32.34 | $32.75 | 562,500 | — | — | — | — | — |
| 2023-09-14 | $33.05 | $33.44 | $32.62 | $32.94 | 177,000 | — | — | — | — | — |
| 2023-09-13 | $32.38 | $33.18 | $32.24 | $32.75 | 228,300 | — | — | — | — | — |
| 2023-09-12 | $32.18 | $32.73 | $32.08 | $32.50 | 166,400 | — | — | — | — | — |
| 2023-09-11 | $32.75 | $32.84 | $32.25 | $32.32 | 287,500 | — | — | — | — | — |
| 2023-09-08 | $31.77 | $32.70 | $31.77 | $32.20 | 180,300 | — | — | — | — | — |
| 2023-09-07 | $31.99 | $32.56 | $31.91 | $32.46 | 230,500 | — | — | — | — | — |
| 2023-09-06 | $31.91 | $32.42 | $31.16 | $32.40 | 435,800 | — | — | — | — | — |
| 2023-09-05 | $30.67 | $32.10 | $30.36 | $32.07 | 563,400 | — | — | — | — | — |
| 2023-09-01 | $31.84 | $32.23 | $30.64 | $31.00 | 325,400 | — | — | — | — | — |
| 2023-08-31 | $31.88 | $32.17 | $31.70 | $32.09 | 262,500 | — | — | — | — | — |
| 2023-08-30 | $31.72 | $32.15 | $31.46 | $31.88 | 184,200 | — | — | — | — | — |
| 2023-08-29 | $31.58 | $32.23 | $31.51 | $31.68 | 207,200 | — | — | — | — | — |
| 2023-08-28 | $32.03 | $32.50 | $31.62 | $31.73 | 196,300 | — | — | — | — | — |
| 2023-08-25 | $31.75 | $32.07 | $31.34 | $31.93 | 241,600 | — | — | — | — | — |
| 2023-08-24 | $31.46 | $32.07 | $31.15 | $31.60 | 265,600 | — | — | — | — | — |
| 2023-08-23 | $32.92 | $33.06 | $31.38 | $32.24 | 352,100 | — | — | — | — | — |
| 2023-08-22 | $31.97 | $32.63 | $31.19 | $32.58 | 530,700 | — | — | — | — | — |
| 2023-08-21 | $32.56 | $32.56 | $30.97 | $30.99 | 353,800 | — | — | — | — | — |
| 2023-08-18 | $30.19 | $32.99 | $29.56 | $32.80 | 444,700 | — | — | — | — | — |
| 2023-08-17 | $30.82 | $31.29 | $30.47 | $30.65 | 438,600 | — | — | — | — | — |
| 2023-08-16 | $31.60 | $32.17 | $30.83 | $30.83 | 228,200 | — | — | — | — | — |
| 2023-08-15 | $31.70 | $32.12 | $31.11 | $31.76 | 256,700 | — | — | — | — | — |
| 2023-08-14 | $32.70 | $32.99 | $31.85 | $32.17 | 222,100 | — | — | — | — | — |
| 2023-08-11 | $31.66 | $33.13 | $31.49 | $32.85 | 322,200 | — | — | — | — | — |
| 2023-08-10 | $32.67 | $33.34 | $31.91 | $32.33 | 277,600 | — | — | — | — | — |
| 2023-08-09 | $32.89 | $33.31 | $32.25 | $32.51 | 178,800 | — | — | — | — | — |
| 2023-08-08 | $33.15 | $33.62 | $32.80 | $32.85 | 263,600 | — | — | — | — | — |
| 2023-08-07 | $33.37 | $33.89 | $33.08 | $33.72 | 151,000 | — | — | — | — | — |
| 2023-08-04 | $33.66 | $34.23 | $33.02 | $33.26 | 168,100 | — | — | — | — | — |
| 2023-08-03 | $33.25 | $33.72 | $33.00 | $33.56 | 175,700 | — | — | — | — | — |
| 2023-08-02 | $33.25 | $33.78 | $32.51 | $33.58 | 250,100 | — | — | — | — | — |
| 2023-08-01 | $34.79 | $34.94 | $33.37 | $33.67 | 461,600 | — | — | — | — | — |
| 2023-07-31 | $35.45 | $35.74 | $34.54 | $34.84 | 223,000 | — | — | — | — | — |
| 2023-07-28 | $35.36 | $35.74 | $34.73 | $35.41 | 201,000 | — | — | — | — | — |
| 2023-07-27 | $35.09 | $35.88 | $34.47 | $34.71 | 373,200 | — | — | — | — | — |
| 2023-07-26 | $33.66 | $34.75 | $33.55 | $34.67 | 308,600 | — | — | — | — | — |
| 2023-07-25 | $33.74 | $34.74 | $33.57 | $33.98 | 246,500 | — | — | — | — | — |
| 2023-07-24 | $34.35 | $34.92 | $33.91 | $34.24 | 184,500 | — | — | — | — | — |
| 2023-07-21 | $35.30 | $35.35 | $33.86 | $34.10 | 244,500 | — | — | — | — | — |
| 2023-07-20 | $34.75 | $35.17 | $34.29 | $35.12 | 165,800 | — | — | — | — | — |
| 2023-07-19 | $35.30 | $35.61 | $34.14 | $34.80 | 253,800 | — | — | — | — | — |
| 2023-07-18 | $34.00 | $35.63 | $33.75 | $35.32 | 325,300 | — | — | — | — | — |
| 2023-07-17 | $34.84 | $34.97 | $33.73 | $33.84 | 318,200 | — | — | — | — | — |
| 2023-07-14 | $34.36 | $35.02 | $34.03 | $34.70 | 320,700 | — | — | — | — | — |
| 2023-07-13 | $34.36 | $34.81 | $33.99 | $34.68 | 373,000 | — | — | — | — | — |
| 2023-07-12 | $34.98 | $35.09 | $33.72 | $34.39 | 433,900 | — | — | — | — | — |
| 2023-07-11 | $34.49 | $34.49 | $33.49 | $34.34 | 360,400 | — | — | — | — | — |
| 2023-07-10 | $33.64 | $34.96 | $33.64 | $34.29 | 362,200 | — | — | — | — | — |
| 2023-07-07 | $32.84 | $34.21 | $32.84 | $33.84 | 541,400 | — | — | — | — | — |
| 2023-07-06 | $32.80 | $33.39 | $31.89 | $32.73 | 650,300 | — | — | — | — | — |
| 2023-07-05 | $33.15 | $33.85 | $32.34 | $32.91 | 635,700 | — | — | — | — | — |
| 2023-07-03 | $33.43 | $34.19 | $33.33 | $33.50 | 220,000 | — | — | — | — | — |
| 2023-06-30 | $34.79 | $35.21 | $33.31 | $33.62 | 528,300 | — | — | — | — | — |
| 2023-06-29 | $33.54 | $35.69 | $33.47 | $35.23 | 955,300 | — | — | — | — | — |
| 2023-06-28 | $33.21 | $33.76 | $32.73 | $33.64 | 822,900 | — | — | — | — | — |
| 2023-06-27 | $31.49 | $33.08 | $31.12 | $32.53 | 868,400 | — | — | — | — | — |
| 2023-06-26 | $32.07 | $32.40 | $30.62 | $31.23 | 1,362,100 | — | — | — | — | — |
| 2023-06-23 | $32.70 | $33.49 | $32.10 | $32.35 | 5,614,100 | — | — | — | — | — |
| 2023-06-22 | $34.73 | $35.50 | $32.27 | $33.30 | 1,262,600 | — | — | — | — | — |
| 2023-06-21 | $36.95 | $37.19 | $34.82 | $34.84 | 790,700 | — | — | — | — | — |
| 2023-06-20 | $38.66 | $40.00 | $38.06 | $39.64 | 284,000 | — | — | — | — | — |
| 2023-06-16 | $37.98 | $39.49 | $37.17 | $39.02 | 559,100 | — | — | — | — | — |
| 2023-06-15 | $37.51 | $38.15 | $36.28 | $37.17 | 259,900 | — | — | — | — | — |
| 2023-06-14 | $37.54 | $38.72 | $36.70 | $37.81 | 297,100 | — | — | — | — | — |
| 2023-06-13 | $36.96 | $38.21 | $36.65 | $37.31 | 173,500 | — | — | — | — | — |
| 2023-06-12 | $38.15 | $38.96 | $36.42 | $36.62 | 213,700 | — | — | — | — | — |
| 2023-06-09 | $36.79 | $39.24 | $36.79 | $38.13 | 287,700 | — | — | — | — | — |
| 2023-06-08 | $38.70 | $38.92 | $36.15 | $36.73 | 292,400 | — | — | — | — | — |
| 2023-06-07 | $38.31 | $40.13 | $38.15 | $39.00 | 291,800 | — | — | — | — | — |
| 2023-06-06 | $37.15 | $39.59 | $37.10 | $38.45 | 222,400 | — | — | — | — | — |
| 2023-06-05 | $39.78 | $40.73 | $37.28 | $37.42 | 296,200 | — | — | — | — | — |
| 2023-06-02 | $37.39 | $40.81 | $36.38 | $40.09 | 418,600 | — | — | — | — | — |
| 2023-06-01 | $35.53 | $37.00 | $34.58 | $36.62 | 277,000 | — | — | — | — | — |
| 2023-05-31 | $35.34 | $36.29 | $34.91 | $35.09 | 293,200 | — | — | — | — | — |
| 2023-05-30 | $35.00 | $36.12 | $34.88 | $35.39 | 178,800 | — | — | — | — | — |
| 2023-05-26 | $34.57 | $37.53 | $34.57 | $35.04 | 211,400 | — | — | — | — | — |
| 2023-05-25 | $35.73 | $36.21 | $34.72 | $35.71 | 218,800 | — | — | — | — | — |
| 2023-05-24 | $37.75 | $37.75 | $34.99 | $36.02 | 237,700 | — | — | — | — | — |
| 2023-05-23 | $38.31 | $39.15 | $36.39 | $38.04 | 454,500 | — | — | — | — | — |
| 2023-05-22 | $34.79 | $39.19 | $34.53 | $38.24 | 567,900 | — | — | — | — | — |
| 2023-05-19 | $36.10 | $37.48 | $33.62 | $34.27 | 377,500 | — | — | — | — | — |
| 2023-05-18 | $32.09 | $38.75 | $31.75 | $35.79 | 913,500 | — | — | — | — | — |
| 2023-05-17 | $31.46 | $31.92 | $31.30 | $31.73 | 348,300 | — | — | — | — | — |
| 2023-05-16 | $29.51 | $30.82 | $29.10 | $30.69 | 250,900 | — | — | — | — | — |
| 2023-05-15 | $28.51 | $30.26 | $28.31 | $29.80 | 300,700 | — | — | — | — | — |
| 2023-05-12 | $28.51 | $28.93 | $28.09 | $28.70 | 409,000 | — | — | — | — | — |
| 2023-05-11 | $29.37 | $29.80 | $28.74 | $28.76 | 171,800 | — | — | — | — | — |
| 2023-05-10 | $33.54 | $34.36 | $29.10 | $29.58 | 414,300 | — | — | — | — | — |
| 2023-05-09 | $33.91 | $34.32 | $33.33 | $33.86 | 147,700 | — | — | — | — | — |
| 2023-05-08 | $34.45 | $34.90 | $33.92 | $34.24 | 180,600 | — | — | — | — | — |
| 2023-05-05 | $34.00 | $34.61 | $33.61 | $34.60 | 205,700 | — | — | — | — | — |
| 2023-05-04 | $32.68 | $33.79 | $31.52 | $33.66 | 722,800 | — | — | — | — | — |
| 2023-05-03 | $33.01 | $33.26 | $32.44 | $32.92 | 464,700 | — | — | — | — | — |
| 2023-05-02 | $32.51 | $33.36 | $32.47 | $33.05 | 481,800 | — | — | — | — | — |
| 2023-05-01 | $32.55 | $33.65 | $32.19 | $32.45 | 437,200 | — | — | — | — | — |
| 2023-04-28 | $31.46 | $32.97 | $31.40 | $32.27 | 300,500 | — | — | — | — | — |
| 2023-04-27 | $32.89 | $33.26 | $31.78 | $31.90 | 304,300 | — | — | — | — | — |
| 2023-04-26 | $30.97 | $32.81 | $30.48 | $32.77 | 401,500 | — | — | — | — | — |
| 2023-04-25 | $30.59 | $32.70 | $29.75 | $31.53 | 482,200 | — | — | — | — | — |
| 2023-04-24 | $30.22 | $33.59 | $29.74 | $31.50 | 865,800 | — | — | — | — | — |
| 2023-04-21 | $32.90 | $33.03 | $28.27 | $30.99 | 874,300 | — | — | — | — | — |
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.