Millrose Properties MRP
+19.1%vs Day 1Spinoff of Lennar (LEN) · Classic Spinoff · REIT · Spun Feb 7, 2025
Current Stats
Post-Spinoff Performance
| Timeline | |
| Spinoff date | February 7, 2025 · NYSE REIT |
| Days since spinoff | 598 days |
| Structure | Classic Spinoff |
| §355(e) window closes statutory; a tax matters agreement may bar more, and for longer | February 7, 2027 |
| Parent | Lennar (LEN) |
| Day-1 reaction | |
| Day 1 open | $23.49 |
| Day 1 return (open→close) | +13.8% |
| Day 1 price (close) | $26.74 reported $23.49 (open) |
| Day 1 range | $22.26 – $27.07 +21.6% spread |
| Day 1 low held? | Breached after 2 sessions to -5.6% below |
| Price levels | |
| Post-spin low (closing) | $21.22 on Mar 11, 2025 · 32 days post-spin |
| Lowest traded | $21.02 on Mar 13, 2025 · 34 days post-spin |
| Current price (Sep 25, 2026) | $27.19 |
| Returns | |
| Return vs Day 1 (close) | +16.9% |
| — range by day 1 entry theoretical bounds | +15.5% to +40.5% |
| Return vs post-spin low (price) | +28.1% |
| Total return vs low incl. dividends since | +47.4% |
| First-quarter return (≈90d) | -1.3% |
| 1-year return | +28.0% |
| Annualized return (CAGR) | +10.1% |
| Versus benchmarks | |
| S&P 500 over same window | +31.1% |
| Annualized excess vs S&P | -8.0% |
| Shares & ownership | |
| Shares outstanding Jun 30, 2026 | 166,047,927 |
| Diluted average shares the EPS denominator | 166,060,914 |
| Free float | 153,104,491 99% of shares outstanding |
| Held by institutions | 94% insiders 1.1% |
| Share count trend Mar 2025 → Jun 2026 | +0.0% broadly flat |
| Volume & liquidity | |
| Traded per day 20-session median | $39M |
| Normal volume baseline | 1,040,000 shares · now 1.21x |
| Day 1 volume | 40.1x normal · first week 16.3x |
| Decay | half in 2 sessions · normal by 19 |
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. The Price line excludes dividends; Price + dividends adds the cash paid out, with no reinvestment assumed. Individual payments are listed in the table below. Source: Yahoo Finance. Data through Sep 26, 2026.
Raw daily price & volume data · dividends marked
| Date | Open | High | Low | Close | Volume | Float | Turnover | Market cap | Dividend | Split |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-09-25 | $27.00 | $27.26 | $26.83 | $27.19 | 1,862,100 | 153,104,491 | 1.12% | $4.51B | — | — |
| 2026-09-24 | $27.05 | $27.78 | $26.93 | $27.06 | 2,725,500 | 153,104,491 | 1.64% | $4.49B | — | — |
| 2026-09-23 | $28.59 | $28.59 | $26.72 | $26.81 | 2,956,300 | 153,104,491 | 1.78% | $4.45B | — | — |
| 2026-09-22 | $28.75 | $29.00 | $28.30 | $28.73 | 1,664,900 | 153,104,491 | 1.00% | $4.77B | — | — |
| 2026-09-21 | $28.91 | $29.08 | $28.57 | $28.68 | 1,281,400 | 153,104,491 | 0.77% | $4.76B | — | — |
| 2026-09-18 | $28.70 | $29.00 | $28.43 | $28.87 | 5,618,300 | 153,104,491 | 3.38% | $4.79B | — | — |
| 2026-09-17 | $29.30 | $29.48 | $28.54 | $28.79 | 1,178,700 | 153,104,491 | 0.71% | $4.78B | — | — |
| 2026-09-16 | $29.53 | $29.65 | $28.68 | $28.95 | 1,694,500 | 153,104,491 | 1.02% | $4.81B | — | — |
| 2026-09-15 | $29.40 | $29.45 | $29.10 | $29.44 | 1,357,700 | 153,104,491 | 0.82% | $4.89B | — | — |
| 2026-09-14 | $29.54 | $29.86 | $29.34 | $29.46 | 1,097,200 | 153,104,491 | 0.66% | $4.89B | — | — |
| 2026-09-11 | $29.92 | $29.97 | $29.60 | $29.69 | 833,500 | 153,104,491 | 0.50% | $4.93B | — | — |
| 2026-09-10 | $30.37 | $30.43 | $29.35 | $29.59 | 1,330,600 | 153,104,491 | 0.80% | $4.91B | — | — |
| 2026-09-09 | $30.78 | $30.92 | $30.22 | $30.49 | 1,077,900 | 153,104,491 | 0.65% | $5.06B | — | — |
| 2026-09-08 | $32.01 | $32.17 | $30.71 | $30.78 | 1,460,800 | 153,104,491 | 0.88% | $5.11B | — | — |
| 2026-09-04 | $31.58 | $32.11 | $31.52 | $32.02 | 1,227,800 | 153,104,491 | 0.74% | $5.32B | — | — |
| 2026-09-03 | $31.23 | $31.77 | $31.03 | $31.72 | 1,241,600 | 153,104,491 | 0.75% | $5.27B | — | — |
| 2026-09-02 | $30.73 | $31.06 | $30.57 | $30.86 | 1,220,200 | 153,104,491 | 0.73% | $5.12B | — | — |
| 2026-09-01 | $30.34 | $31.03 | $30.28 | $30.58 | 1,137,000 | 153,104,491 | 0.68% | $5.08B | — | — |
| 2026-08-31 | $30.44 | $30.63 | $30.18 | $30.42 | 1,077,000 | 153,104,491 | 0.65% | $5.05B | — | — |
| 2026-08-28 | $30.63 | $30.87 | $30.38 | $30.61 | 708,900 | 153,104,491 | 0.43% | $5.08B | — | — |
| 2026-08-27 | $30.70 | $30.83 | $30.47 | $30.50 | 708,400 | 153,104,491 | 0.43% | $5.06B | — | — |
| 2026-08-26 | $30.90 | $30.90 | $30.63 | $30.67 | 771,100 | 153,104,491 | 0.46% | $5.09B | — | — |
| 2026-08-25 | $30.69 | $30.96 | $30.36 | $30.96 | 581,300 | 153,104,491 | 0.35% | $5.14B | — | — |
| 2026-08-24 | $30.55 | $30.80 | $30.31 | $30.51 | 804,400 | 153,104,491 | 0.48% | $5.07B | — | — |
| 2026-08-21 | $30.64 | $30.74 | $30.33 | $30.39 | 1,020,000 | 153,104,491 | 0.61% | $5.05B | — | — |
| 2026-08-20 | $30.42 | $30.66 | $30.18 | $30.58 | 886,000 | 153,104,491 | 0.53% | $5.08B | — | — |
| 2026-08-19 | $30.23 | $30.70 | $30.17 | $30.52 | 884,600 | 153,104,491 | 0.53% | $5.07B | — | — |
| 2026-08-18 | $30.29 | $30.31 | $29.93 | $29.94 | 983,300 | 153,104,491 | 0.59% | $4.97B | — | — |
| 2026-08-17 | $30.31 | $30.35 | $30.01 | $30.16 | 1,232,000 | 153,104,491 | 0.74% | $5.01B | — | — |
| 2026-08-14 | $30.17 | $30.49 | $30.08 | $30.33 | 902,800 | 153,104,491 | 0.54% | $5.04B | — | — |
| 2026-08-13 | $29.93 | $30.31 | $29.92 | $30.24 | 848,900 | — | 0.51% | $5.02B | — | — |
| 2026-08-12 | $29.67 | $29.88 | $29.60 | $29.76 | 842,100 | — | 0.51% | $4.94B | — | — |
| 2026-08-11 | $29.05 | $29.84 | $28.83 | $29.73 | 1,127,800 | — | 0.68% | $4.94B | — | — |
| 2026-08-10 | $28.86 | $29.00 | $28.66 | $28.80 | 913,700 | — | 0.55% | $4.78B | — | — |
| 2026-08-07 | $29.00 | $29.38 | $28.92 | $28.98 | 959,900 | — | 0.58% | $4.81B | — | — |
| 2026-08-06 | $29.54 | $29.59 | $28.63 | $28.81 | 1,059,300 | — | 0.64% | $4.78B | — | — |
| 2026-08-05 | $29.58 | $30.14 | $29.27 | $29.34 | 1,123,500 | — | 0.68% | $4.87B | — | — |
| 2026-08-04 | $28.99 | $29.52 | $28.10 | $29.42 | 1,776,600 | — | 1.07% | $4.89B | — | — |
| 2026-08-03 | $28.31 | $28.83 | $28.31 | $28.65 | 1,514,400 | — | 0.91% | $4.76B | — | — |
| 2026-07-31 | $28.22 | $28.39 | $27.73 | $27.98 | 1,072,200 | — | 0.65% | $4.65B | — | — |
| 2026-07-30 | $28.26 | $28.37 | $27.71 | $28.22 | 1,177,000 | — | 0.71% | $4.69B | — | — |
| 2026-07-29 | $28.57 | $28.57 | $27.99 | $28.04 | 1,256,200 | — | 0.76% | $4.66B | — | — |
| 2026-07-28 | $28.47 | $28.72 | $28.38 | $28.59 | 1,096,700 | — | 0.66% | $4.75B | — | — |
| 2026-07-27 | $28.56 | $28.70 | $28.39 | $28.40 | 976,400 | — | 0.59% | $4.72B | — | — |
| 2026-07-24 | $28.48 | $28.80 | $28.38 | $28.52 | 831,100 | — | 0.50% | $4.74B | — | — |
| 2026-07-23 | $28.34 | $28.59 | $28.12 | $28.28 | 1,022,800 | — | 0.62% | $4.70B | — | — |
| 2026-07-22 | $28.45 | $28.73 | $28.32 | $28.61 | 974,700 | — | 0.59% | $4.75B | — | — |
| 2026-07-21 | $28.93 | $29.01 | $28.24 | $28.36 | 1,239,500 | — | 0.75% | $4.71B | — | — |
| 2026-07-20 | $29.50 | $29.52 | $28.69 | $28.81 | 1,099,600 | — | 0.66% | $4.78B | — | — |
| 2026-07-17 | $29.60 | $29.89 | $29.16 | $29.42 | 1,263,700 | — | 0.76% | $4.89B | — | — |
| 2026-07-16 | $28.75 | $29.64 | $28.75 | $29.57 | 1,484,600 | — | 0.89% | $4.91B | — | — |
| 2026-07-15 | $28.39 | $28.92 | $28.39 | $28.75 | 1,503,800 | — | 0.91% | $4.77B | — | — |
| 2026-07-14 | $28.32 | $28.45 | $27.92 | $28.33 | 1,219,500 | — | 0.73% | $4.70B | — | — |
| 2026-07-13 | $28.47 | $28.66 | $28.07 | $28.17 | 944,800 | — | 0.57% | $4.68B | — | — |
| 2026-07-10 | $28.53 | $28.64 | $28.30 | $28.37 | 1,076,700 | — | 0.65% | $4.71B | — | — |
| 2026-07-09 | $28.36 | $28.53 | $28.08 | $28.32 | 1,238,800 | — | 0.75% | $4.70B | — | — |
| 2026-07-08 | $28.25 | $28.34 | $27.94 | $28.18 | 1,180,400 | — | 0.71% | $4.68B | — | — |
| 2026-07-07 | $28.40 | $28.69 | $28.30 | $28.32 | 1,260,200 | — | 0.76% | $4.70B | — | — |
| 2026-07-06 | $28.99 | $29.23 | $28.37 | $28.37 | 1,517,500 | — | 0.91% | $4.71B | $0.77 | — |
| 2026-07-02 | $29.87 | $30.15 | $29.61 | $29.77 | 1,385,200 | — | 0.83% | $4.94B | — | — |
| 2026-07-01 | $30.04 | $30.44 | $29.65 | $29.66 | 1,589,500 | — | 0.96% | $4.92B | — | — |
| 2026-06-30 | $30.42 | $30.61 | $29.87 | $30.05 | 1,860,500 | — | 1.12% | $4.99B | — | — |
| 2026-06-29 | $30.85 | $31.21 | $30.58 | $30.68 | 2,100,800 | — | 1.27% | $5.09B | — | — |
| 2026-06-26 | $29.85 | $30.93 | $29.70 | $30.93 | 3,665,300 | — | 2.21% | $5.13B | — | — |
| 2026-06-25 | $29.60 | $30.15 | $29.52 | $29.89 | 1,325,300 | — | 0.80% | $4.96B | — | — |
| 2026-06-24 | $29.37 | $29.92 | $29.20 | $29.40 | 1,387,100 | — | 0.84% | $4.88B | — | — |
| 2026-06-23 | $28.17 | $29.25 | $28.17 | $28.99 | 1,138,000 | — | 0.69% | $4.81B | — | — |
| 2026-06-22 | $28.38 | $28.56 | $28.16 | $28.49 | 1,975,000 | — | 1.19% | $4.73B | — | — |
| 2026-06-18 | $28.49 | $28.86 | $28.38 | $28.40 | 8,733,100 | — | 5.26% | $4.71B | — | — |
| 2026-06-17 | $28.56 | $29.01 | $27.94 | $28.06 | 1,814,600 | — | 1.09% | $4.66B | — | — |
| 2026-06-16 | $29.06 | $29.15 | $28.51 | $28.70 | 1,512,800 | — | 0.91% | $4.76B | — | — |
| 2026-06-15 | $29.56 | $29.72 | $28.98 | $29.07 | 1,553,200 | — | 0.94% | $4.83B | — | — |
| 2026-06-12 | $29.27 | $29.64 | $29.11 | $29.13 | 1,318,900 | — | 0.79% | $4.84B | — | — |
| 2026-06-11 | $28.98 | $29.39 | $28.75 | $29.28 | 1,478,700 | — | 0.89% | $4.86B | — | — |
| 2026-06-10 | $29.20 | $29.52 | $28.78 | $28.80 | 1,551,700 | — | 0.93% | $4.78B | — | — |
| 2026-06-09 | $29.12 | $29.61 | $29.06 | $29.30 | 1,641,500 | — | 0.99% | $4.86B | — | — |
| 2026-06-08 | $28.93 | $29.26 | $28.78 | $28.90 | 1,455,000 | — | 0.88% | $4.80B | — | — |
| 2026-06-05 | $28.57 | $29.21 | $28.56 | $28.93 | 1,377,700 | — | 0.83% | $4.80B | — | — |
| 2026-06-04 | $27.88 | $29.27 | $27.84 | $28.81 | 2,182,200 | — | 1.31% | $4.78B | — | — |
| 2026-06-03 | $27.67 | $27.95 | $27.36 | $27.54 | 990,000 | — | 0.60% | $4.57B | — | — |
| 2026-06-02 | $27.62 | $28.03 | $27.55 | $27.83 | 1,354,900 | — | 0.82% | $4.62B | — | — |
| 2026-06-01 | $28.00 | $28.17 | $27.43 | $27.73 | 2,144,500 | — | 1.29% | $4.60B | — | — |
| 2026-05-29 | $27.92 | $28.45 | $27.88 | $28.22 | 1,340,500 | — | 0.81% | $4.68B | — | — |
| 2026-05-28 | $28.00 | $28.38 | $27.75 | $28.14 | 1,313,400 | — | 0.79% | $4.67B | — | — |
| 2026-05-27 | $27.84 | $28.35 | $27.84 | $28.06 | 870,100 | — | 0.52% | $4.66B | — | — |
| 2026-05-26 | $27.86 | $27.94 | $27.56 | $27.67 | 1,205,300 | — | 0.73% | $4.59B | — | — |
| 2026-05-22 | $27.61 | $27.77 | $27.10 | $27.63 | 1,597,500 | — | 0.96% | $4.59B | — | — |
| 2026-05-21 | $27.55 | $27.74 | $26.97 | $27.55 | 1,259,800 | — | 0.76% | $4.57B | — | — |
| 2026-05-20 | $26.84 | $27.76 | $26.70 | $27.66 | 1,887,500 | — | 1.14% | $4.59B | — | — |
| 2026-05-19 | $27.01 | $27.07 | $26.58 | $26.65 | 1,613,100 | — | 0.97% | $4.42B | — | — |
| 2026-05-18 | $26.89 | $27.29 | $26.66 | $26.93 | 1,386,200 | — | 0.84% | $4.47B | — | — |
| 2026-05-15 | $27.16 | $27.20 | $26.38 | $26.71 | 2,035,700 | — | 1.23% | $4.43B | — | — |
| 2026-05-14 | $27.07 | $27.40 | $26.91 | $27.30 | 1,637,500 | — | 0.99% | $4.53B | — | — |
| 2026-05-13 | $26.70 | $27.33 | $26.30 | $26.67 | 2,273,100 | — | 1.37% | $4.43B | — | — |
| 2026-05-12 | $27.28 | $27.28 | $26.52 | $26.60 | 2,328,200 | — | 1.40% | $4.42B | — | — |
| 2026-05-11 | $27.10 | $27.53 | $27.06 | $27.29 | 2,227,900 | — | 1.34% | $4.53B | — | — |
| 2026-05-08 | $27.14 | $27.65 | $26.78 | $26.93 | 2,422,100 | — | 1.46% | $4.47B | — | — |
| 2026-05-07 | $28.21 | $28.21 | $26.85 | $26.90 | 2,789,000 | — | 1.68% | $4.47B | — | — |
| 2026-05-06 | $30.51 | $31.09 | $26.82 | $28.19 | 4,346,400 | — | 2.62% | $4.68B | — | — |
| 2026-05-05 | $29.73 | $30.31 | $29.58 | $30.09 | 1,016,600 | — | 0.61% | $5.00B | — | — |
| 2026-05-04 | $30.20 | $30.36 | $29.47 | $29.55 | 1,033,100 | — | 0.62% | $4.91B | — | — |
| 2026-05-01 | $30.84 | $30.97 | $30.14 | $30.37 | 1,149,200 | — | 0.69% | $5.04B | — | — |
| 2026-04-30 | $30.65 | $30.85 | $30.49 | $30.67 | 1,434,100 | — | 0.86% | $5.09B | — | — |
| 2026-04-29 | $30.65 | $30.91 | $30.33 | $30.49 | 928,700 | — | 0.56% | $5.06B | — | — |
| 2026-04-28 | $30.76 | $31.00 | $30.30 | $30.72 | 793,000 | — | 0.48% | $5.10B | — | — |
| 2026-04-27 | $30.75 | $31.22 | $30.49 | $30.70 | 860,700 | — | 0.52% | $5.10B | — | — |
| 2026-04-24 | $30.56 | $30.86 | $30.32 | $30.73 | 689,400 | — | 0.42% | $5.10B | — | — |
| 2026-04-23 | $30.66 | $30.92 | $30.25 | $30.49 | 792,600 | — | 0.48% | $5.06B | — | — |
| 2026-04-22 | $31.00 | $31.02 | $30.37 | $30.61 | 887,800 | — | 0.53% | $5.08B | — | — |
| 2026-04-21 | $31.13 | $31.19 | $30.61 | $30.76 | 764,800 | — | 0.46% | $5.11B | — | — |
| 2026-04-20 | $30.88 | $31.10 | $30.65 | $31.00 | 912,700 | — | 0.55% | $5.15B | — | — |
| 2026-04-17 | $30.84 | $31.49 | $30.81 | $31.03 | 1,455,100 | — | 0.88% | $5.15B | — | — |
| 2026-04-16 | $30.53 | $30.88 | $30.37 | $30.63 | 1,068,000 | — | 0.64% | $5.08B | — | — |
| 2026-04-15 | $30.70 | $30.83 | $30.31 | $30.43 | 1,012,500 | — | 0.61% | $5.05B | — | — |
| 2026-04-14 | $30.50 | $31.44 | $30.50 | $30.81 | 2,382,900 | — | 1.44% | $5.11B | — | — |
| 2026-04-13 | $30.43 | $30.73 | $30.06 | $30.72 | 1,103,100 | — | 0.66% | $5.10B | — | — |
| 2026-04-10 | $30.14 | $30.58 | $30.10 | $30.57 | 1,033,800 | — | 0.62% | $5.07B | — | — |
| 2026-04-09 | $28.79 | $30.12 | $28.74 | $29.92 | 1,259,300 | — | 0.76% | $4.97B | — | — |
| 2026-04-08 | $28.50 | $28.92 | $28.43 | $28.84 | 1,374,400 | — | 0.83% | $4.79B | — | — |
| 2026-04-07 | $27.82 | $27.93 | $27.62 | $27.72 | 984,400 | — | 0.59% | $4.60B | — | — |
| 2026-04-06 | $27.50 | $27.98 | $27.42 | $27.90 | 1,003,800 | — | 0.60% | $4.63B | — | — |
| 2026-04-02 | $27.39 | $27.79 | $27.10 | $27.63 | 1,368,500 | — | 0.82% | $4.59B | $0.76 | — |
| 2026-04-01 | $28.12 | $28.79 | $27.88 | $28.51 | 1,837,100 | — | 1.11% | $4.73B | — | — |
| 2026-03-31 | $27.83 | $28.42 | $27.80 | $28.00 | 1,472,400 | — | 0.89% | $4.65B | — | — |
| 2026-03-30 | $28.51 | $28.57 | $27.00 | $27.28 | 1,482,800 | — | 0.89% | $4.53B | — | — |
| 2026-03-27 | $28.69 | $28.84 | $28.20 | $28.28 | 819,400 | — | 0.49% | $4.69B | — | — |
| 2026-03-26 | $29.08 | $29.40 | $28.72 | $28.84 | 859,400 | — | 0.52% | $4.79B | — | — |
| 2026-03-25 | $29.02 | $29.57 | $28.84 | $29.41 | 971,100 | — | 0.58% | $4.88B | — | — |
| 2026-03-24 | $28.58 | $29.10 | $28.40 | $28.76 | 1,141,100 | — | 0.69% | $4.77B | — | — |
| 2026-03-23 | $28.60 | $29.05 | $28.44 | $28.63 | 1,246,500 | — | 0.75% | $4.75B | — | — |
| 2026-03-20 | $29.07 | $29.32 | $27.69 | $28.25 | 4,818,800 | — | 2.90% | $4.69B | — | — |
| 2026-03-19 | $29.24 | $29.39 | $28.67 | $29.06 | 983,400 | — | 0.59% | $4.82B | — | — |
| 2026-03-18 | $29.32 | $29.83 | $29.32 | $29.50 | 1,206,200 | — | 0.73% | $4.90B | — | — |
| 2026-03-17 | $29.33 | $29.73 | $29.33 | $29.51 | 1,279,500 | — | 0.77% | $4.90B | — | — |
| 2026-03-16 | $28.72 | $29.43 | $28.68 | $29.26 | 1,108,400 | — | 0.67% | $4.86B | — | — |
| 2026-03-13 | $28.98 | $29.22 | $28.18 | $28.30 | 1,208,900 | — | 0.73% | $4.70B | — | — |
| 2026-03-12 | $29.11 | $29.26 | $28.15 | $28.55 | 1,523,100 | — | 0.92% | $4.74B | — | — |
| 2026-03-11 | $29.52 | $29.74 | $29.25 | $29.55 | 1,102,100 | — | 0.66% | $4.91B | — | — |
| 2026-03-10 | $30.05 | $30.46 | $29.50 | $29.60 | 1,057,700 | — | 0.64% | $4.91B | — | — |
| 2026-03-09 | $29.26 | $30.05 | $28.74 | $29.99 | 1,418,300 | — | 0.85% | $4.98B | — | — |
| 2026-03-06 | $30.30 | $30.30 | $29.17 | $29.77 | 1,832,600 | — | 1.10% | $4.94B | — | — |
| 2026-03-05 | $30.68 | $30.89 | $30.51 | $30.66 | 1,737,000 | — | 1.05% | $5.09B | — | — |
| 2026-03-04 | $30.73 | $31.13 | $30.35 | $31.03 | 1,310,700 | — | 0.79% | $5.15B | — | — |
| 2026-03-03 | $30.50 | $30.77 | $29.68 | $30.71 | 1,371,600 | — | 0.83% | $5.10B | — | — |
| 2026-03-02 | $31.00 | $31.15 | $30.10 | $31.00 | 1,898,800 | — | 1.14% | $5.15B | — | — |
| 2026-02-27 | $31.20 | $31.92 | $31.12 | $31.36 | 5,378,700 | — | 3.24% | $5.21B | — | — |
| 2026-02-26 | $30.78 | $31.40 | $30.38 | $31.11 | 1,644,200 | — | 0.99% | $5.16B | — | — |
| 2026-02-25 | $31.00 | $31.19 | $30.50 | $31.00 | 1,677,600 | — | 1.01% | $5.15B | — | — |
| 2026-02-24 | $30.57 | $31.09 | $30.29 | $30.93 | 1,200,600 | — | 0.72% | $5.13B | — | — |
| 2026-02-23 | $31.00 | $31.11 | $30.13 | $30.59 | 1,126,900 | — | 0.68% | $5.08B | — | — |
| 2026-02-20 | $31.00 | $31.41 | $30.78 | $31.05 | 1,233,600 | — | 0.74% | $5.15B | — | — |
| 2026-02-19 | $31.34 | $31.45 | $30.93 | $31.01 | 821,700 | — | 0.49% | $5.15B | — | — |
| 2026-02-18 | $31.57 | $31.84 | $31.36 | $31.38 | 1,357,900 | — | 0.82% | $5.21B | — | — |
| 2026-02-17 | $31.97 | $32.00 | $31.39 | $31.53 | 1,262,800 | — | 0.76% | $5.23B | — | — |
| 2026-02-13 | $31.54 | $32.26 | $31.26 | $31.97 | 1,752,500 | — | 1.06% | $5.31B | — | — |
| 2026-02-12 | $32.13 | $32.60 | $31.43 | $31.45 | 1,884,400 | — | 1.14% | $5.22B | — | — |
| 2026-02-11 | $31.48 | $31.98 | $31.33 | $31.84 | 1,836,400 | — | 1.11% | $5.29B | — | — |
| 2026-02-10 | $31.42 | $31.65 | $31.26 | $31.50 | 1,005,800 | — | 0.61% | $5.23B | — | — |
| 2026-02-09 | $31.57 | $31.62 | $30.96 | $31.38 | 1,281,600 | — | 0.77% | $5.21B | — | — |
| 2026-02-06 | $31.20 | $31.80 | $31.19 | $31.69 | 1,120,700 | — | 0.68% | $5.26B | — | — |
| 2026-02-05 | $30.38 | $31.01 | $30.15 | $31.01 | 1,658,800 | — | 1.00% | $5.15B | — | — |
| 2026-02-04 | $30.09 | $30.74 | $30.04 | $30.43 | 926,900 | — | 0.56% | $5.05B | — | — |
| 2026-02-03 | $29.86 | $30.53 | $29.48 | $29.87 | 1,365,800 | — | 0.82% | $4.96B | — | — |
| 2026-02-02 | $29.80 | $29.99 | $29.42 | $29.61 | 879,600 | — | 0.53% | $4.92B | — | — |
| 2026-01-30 | $29.42 | $30.01 | $29.28 | $29.80 | 1,531,200 | — | 0.92% | $4.95B | — | — |
| 2026-01-29 | $29.64 | $29.77 | $29.39 | $29.70 | 1,342,900 | — | 0.81% | $4.93B | — | — |
| 2026-01-28 | $29.95 | $30.22 | $29.41 | $29.56 | 947,900 | — | 0.57% | $4.91B | — | — |
| 2026-01-27 | $29.81 | $29.99 | $29.68 | $29.81 | 755,400 | — | 0.46% | $4.95B | — | — |
| 2026-01-26 | $30.23 | $30.25 | $29.68 | $29.84 | 717,000 | — | 0.43% | $4.95B | — | — |
| 2026-01-23 | $30.55 | $30.55 | $29.87 | $30.20 | 799,500 | — | 0.48% | $5.01B | — | — |
| 2026-01-22 | $31.43 | $31.43 | $30.54 | $30.63 | 959,500 | — | 0.58% | $5.08B | — | — |
| 2026-01-21 | $30.83 | $31.17 | $30.49 | $31.14 | 1,416,700 | — | 0.85% | $5.17B | — | — |
| 2026-01-20 | $30.73 | $30.98 | $30.45 | $30.58 | 1,021,600 | — | 0.62% | $5.08B | — | — |
| 2026-01-16 | $30.65 | $31.02 | $30.46 | $31.02 | 1,665,200 | — | 1.00% | $5.15B | — | — |
| 2026-01-15 | $30.71 | $30.96 | $30.40 | $30.54 | 942,300 | — | 0.57% | $5.07B | — | — |
| 2026-01-14 | $30.61 | $30.72 | $30.30 | $30.54 | 790,100 | — | 0.48% | $5.07B | — | — |
| 2026-01-13 | $30.44 | $30.97 | $30.40 | $30.60 | 836,000 | — | 0.50% | $5.08B | — | — |
| 2026-01-12 | $30.68 | $31.18 | $30.48 | $30.69 | 1,432,000 | — | 0.86% | $5.09B | — | — |
| 2026-01-09 | $29.25 | $30.98 | $29.24 | $30.83 | 1,559,600 | — | 0.94% | $5.12B | — | — |
| 2026-01-08 | $28.74 | $29.36 | $28.74 | $29.20 | 1,591,400 | — | 0.96% | $4.85B | — | — |
| 2026-01-07 | $29.51 | $29.73 | $28.77 | $28.83 | 1,497,900 | — | 0.90% | $4.79B | — | — |
| 2026-01-06 | $29.23 | $29.56 | $28.50 | $29.56 | 1,552,000 | — | 0.93% | $4.91B | — | — |
| 2026-01-05 | $29.15 | $29.47 | $29.03 | $29.41 | 1,478,400 | — | 0.89% | $4.88B | $0.75 | — |
| 2026-01-02 | $29.78 | $29.97 | $29.51 | $29.83 | 1,414,000 | — | 0.85% | $4.95B | — | — |
| 2025-12-31 | $30.08 | $30.09 | $29.75 | $29.87 | 1,230,800 | — | 0.74% | $4.96B | — | — |
| 2025-12-30 | $29.83 | $30.07 | $29.73 | $30.02 | 1,511,200 | — | 0.91% | $4.98B | — | — |
| 2025-12-29 | $30.42 | $30.42 | $29.84 | $29.90 | 1,496,500 | — | 0.90% | $4.96B | — | — |
| 2025-12-26 | $30.25 | $30.52 | $30.02 | $30.39 | 816,200 | — | 0.49% | $5.04B | — | — |
| 2025-12-24 | $29.98 | $30.26 | $29.85 | $30.09 | 902,400 | — | 0.54% | $5.00B | — | — |
| 2025-12-23 | $29.39 | $30.25 | $29.31 | $29.78 | 1,833,400 | — | 1.10% | $4.94B | — | — |
| 2025-12-22 | $29.44 | $29.61 | $29.00 | $29.11 | 1,701,400 | — | 1.02% | $4.83B | — | — |
| 2025-12-19 | $29.19 | $29.65 | $28.99 | $29.42 | 4,720,300 | — | 2.84% | $4.88B | — | — |
| 2025-12-18 | $30.15 | $30.39 | $29.60 | $29.67 | 2,060,000 | — | 1.24% | $4.93B | — | — |
| 2025-12-17 | $30.97 | $31.13 | $29.73 | $29.78 | 3,514,600 | — | 2.12% | $4.94B | — | — |
| 2025-12-16 | $31.58 | $31.58 | $30.75 | $30.78 | 1,761,200 | — | 1.06% | $5.11B | — | — |
| 2025-12-15 | $31.63 | $31.85 | $31.24 | $31.64 | 1,439,900 | — | 0.87% | $5.25B | — | — |
| 2025-12-12 | $32.00 | $32.01 | $31.65 | $31.70 | 1,187,600 | — | 0.72% | $5.26B | — | — |
| 2025-12-11 | $32.14 | $32.48 | $31.79 | $31.98 | 1,686,100 | — | 1.02% | $5.31B | — | — |
| 2025-12-10 | $31.06 | $32.29 | $30.92 | $32.14 | 3,310,400 | — | 1.99% | $5.34B | — | — |
| 2025-12-09 | $31.10 | $31.51 | $30.97 | $31.00 | 1,954,900 | — | 1.18% | $5.15B | — | — |
| 2025-12-08 | $31.81 | $31.81 | $31.06 | $31.10 | 2,379,600 | — | 1.43% | $5.16B | — | — |
| 2025-12-05 | $31.21 | $31.85 | $30.80 | $31.71 | 2,233,800 | — | 1.35% | $5.26B | — | — |
| 2025-12-04 | $31.98 | $32.00 | $31.41 | $31.52 | 2,074,500 | — | 1.25% | $5.23B | — | — |
| 2025-12-03 | $30.88 | $32.12 | $30.65 | $31.98 | 2,848,200 | — | 1.72% | $5.31B | — | — |
| 2025-12-02 | $30.14 | $30.88 | $29.89 | $30.83 | 4,370,400 | — | 2.63% | $5.12B | — | — |
| 2025-12-01 | $29.79 | $30.61 | $29.65 | $30.23 | 7,378,600 | — | 4.44% | $5.02B | — | — |
| 2025-11-28 | $30.68 | $30.93 | $30.46 | $30.46 | 2,658,800 | — | 1.60% | $5.06B | — | — |
| 2025-11-26 | $31.55 | $31.90 | $30.58 | $30.65 | 4,065,700 | — | 2.45% | $5.09B | — | — |
| 2025-11-25 | $31.37 | $32.26 | $31.11 | $31.72 | 12,549,200 | — | 7.56% | $5.27B | — | — |
| 2025-11-24 | $31.21 | $31.84 | $30.95 | $31.10 | 7,505,600 | — | 4.52% | $5.16B | — | — |
| 2025-11-21 | $29.45 | $31.09 | $29.36 | $30.49 | 6,368,400 | — | 3.84% | $5.06B | — | — |
| 2025-11-20 | $29.14 | $29.72 | $28.77 | $29.24 | 7,678,800 | — | 4.63% | $4.85B | — | — |
| 2025-11-19 | $29.63 | $29.78 | $29.08 | $29.12 | 6,377,700 | — | 3.84% | $4.83B | — | — |
| 2025-11-18 | $29.02 | $29.72 | $28.81 | $29.68 | 4,901,400 | — | 2.95% | $4.93B | — | — |
| 2025-11-17 | $31.24 | $31.31 | $29.07 | $29.50 | 3,782,100 | — | 2.28% | $4.90B | — | — |
| 2025-11-14 | $31.20 | $31.57 | $31.16 | $31.17 | 1,124,900 | — | 0.68% | $5.17B | — | — |
| 2025-11-13 | $31.79 | $31.90 | $31.16 | $31.24 | 1,136,500 | — | 0.68% | $5.19B | — | — |
| 2025-11-12 | $32.19 | $32.53 | $31.79 | $31.79 | 1,512,300 | — | 0.91% | $5.28B | — | — |
| 2025-11-11 | $31.66 | $32.33 | $31.66 | $32.18 | 1,598,000 | — | 0.96% | $5.34B | — | — |
| 2025-11-10 | $31.90 | $31.97 | $31.39 | $31.67 | 1,388,800 | — | 0.84% | $5.26B | — | — |
| 2025-11-07 | $31.10 | $31.84 | $30.96 | $31.83 | 1,220,600 | — | 0.74% | $5.28B | — | — |
| 2025-11-06 | $31.67 | $31.67 | $31.08 | $31.23 | 1,029,100 | — | 0.62% | $5.18B | — | — |
| 2025-11-05 | $31.75 | $32.02 | $31.18 | $31.20 | 2,080,300 | — | 1.25% | $5.18B | — | — |
| 2025-11-04 | $31.32 | $31.87 | $31.19 | $31.87 | 1,417,100 | — | 0.85% | $5.29B | — | — |
| 2025-11-03 | $31.98 | $31.98 | $31.08 | $31.54 | 1,545,600 | — | 0.93% | $5.24B | — | — |
| 2025-10-31 | $32.27 | $32.29 | $31.63 | $32.21 | 1,429,700 | — | 0.86% | $5.35B | — | — |
| 2025-10-30 | $32.29 | $32.54 | $32.02 | $32.38 | 1,394,800 | — | 0.84% | $5.38B | — | — |
| 2025-10-29 | $32.94 | $33.12 | $31.85 | $32.09 | 1,631,500 | — | 0.98% | $5.33B | — | — |
| 2025-10-28 | $32.58 | $32.90 | $32.32 | $32.71 | 993,000 | — | 0.60% | $5.43B | — | — |
| 2025-10-27 | $32.51 | $33.24 | $32.47 | $32.90 | 1,310,300 | — | 0.79% | $5.46B | — | — |
| 2025-10-24 | $33.01 | $33.37 | $32.35 | $32.41 | 1,482,500 | — | 0.89% | $5.38B | — | — |
| 2025-10-23 | $33.49 | $33.49 | $32.17 | $32.80 | 1,578,100 | — | 0.95% | $5.44B | — | — |
| 2025-10-22 | $33.23 | $33.43 | $32.81 | $33.03 | 1,362,600 | — | 0.82% | $5.48B | — | — |
| 2025-10-21 | $32.83 | $33.45 | $32.44 | $33.05 | 1,177,700 | — | 0.71% | $5.49B | — | — |
| 2025-10-20 | $32.84 | $33.03 | $32.59 | $32.84 | 1,098,500 | — | 0.66% | $5.45B | — | — |
| 2025-10-17 | $32.19 | $32.72 | $32.10 | $32.71 | 950,300 | — | 0.57% | $5.43B | — | — |
| 2025-10-16 | $32.03 | $32.32 | $31.89 | $32.29 | 1,353,800 | — | 0.82% | $5.36B | — | — |
| 2025-10-15 | $32.01 | $32.40 | $31.60 | $32.08 | 1,559,600 | — | 0.94% | $5.33B | — | — |
| 2025-10-14 | $31.08 | $31.90 | $30.96 | $31.51 | 1,134,800 | — | 0.68% | $5.23B | — | — |
| 2025-10-13 | $31.47 | $31.85 | $30.71 | $31.08 | 2,079,900 | — | 1.25% | $5.16B | — | — |
| 2025-10-10 | $31.69 | $31.98 | $30.30 | $31.23 | 4,134,500 | — | 2.49% | $5.18B | — | — |
| 2025-10-09 | $32.70 | $33.00 | $32.06 | $32.39 | 1,016,400 | — | 0.61% | $5.38B | — | — |
| 2025-10-08 | $32.34 | $33.06 | $32.24 | $32.69 | 1,604,600 | — | 0.97% | $5.43B | — | — |
| 2025-10-07 | $31.83 | $32.79 | $31.59 | $32.01 | 2,027,100 | — | 1.22% | $5.31B | — | — |
| 2025-10-06 | $32.18 | $32.31 | $31.33 | $31.87 | 1,302,300 | — | 0.78% | $5.29B | — | — |
| 2025-10-03 | $32.36 | $32.54 | $32.15 | $32.18 | 1,347,900 | — | 0.81% | $5.34B | $0.73 | — |
| 2025-10-02 | $33.60 | $34.03 | $32.94 | $33.02 | 1,385,300 | — | 0.83% | $5.48B | — | — |
| 2025-10-01 | $33.50 | $33.97 | $33.39 | $33.58 | 1,865,000 | — | 1.12% | $5.57B | — | — |
| 2025-09-30 | $33.92 | $33.93 | $33.42 | $33.61 | 896,900 | — | 0.54% | $5.58B | — | — |
| 2025-09-29 | $34.14 | $34.14 | $33.53 | $33.86 | 1,628,800 | — | 0.98% | $5.62B | — | — |
| 2025-09-26 | $34.45 | $34.51 | $33.91 | $34.03 | 1,445,200 | — | 0.87% | $5.65B | — | — |
| 2025-09-25 | $34.48 | $34.63 | $34.01 | $34.45 | 771,300 | — | 0.46% | $5.72B | — | — |
| 2025-09-24 | $34.52 | $34.70 | $34.33 | $34.44 | 764,600 | — | 0.46% | $5.72B | — | — |
| 2025-09-23 | $34.35 | $35.10 | $34.31 | $34.61 | 974,000 | — | 0.59% | $5.75B | — | — |
| 2025-09-22 | $34.55 | $34.55 | $33.88 | $34.07 | 761,200 | — | 0.46% | $5.66B | — | — |
| 2025-09-19 | $34.96 | $34.96 | $34.11 | $34.35 | 3,023,700 | — | 1.82% | $5.70B | — | — |
| 2025-09-18 | $34.18 | $34.83 | $34.08 | $34.63 | 807,200 | — | 0.49% | $5.75B | — | — |
| 2025-09-17 | $34.51 | $34.97 | $34.08 | $34.17 | 837,800 | — | 0.50% | $5.67B | — | — |
| 2025-09-16 | $35.12 | $35.45 | $34.33 | $34.61 | 1,189,200 | — | 0.72% | $5.75B | — | — |
| 2025-09-15 | $34.72 | $35.37 | $34.41 | $35.20 | 1,376,200 | — | 0.83% | $5.84B | — | — |
| 2025-09-12 | $34.85 | $35.02 | $34.59 | $34.64 | 813,300 | — | 0.49% | $5.75B | — | — |
| 2025-09-11 | $35.08 | $35.17 | $34.57 | $34.84 | 920,300 | — | 0.55% | $5.78B | — | — |
| 2025-09-10 | $35.08 | $35.28 | $34.87 | $34.91 | 596,400 | — | 0.36% | $5.80B | — | — |
| 2025-09-09 | $34.43 | $35.01 | $34.17 | $35.00 | 1,042,700 | — | 0.63% | $5.81B | — | — |
| 2025-09-08 | $33.99 | $34.43 | $33.83 | $34.28 | 1,395,200 | — | 0.84% | $5.69B | — | — |
| 2025-09-05 | $34.23 | $34.66 | $34.18 | $34.21 | 832,700 | — | 0.50% | $5.68B | — | — |
| 2025-09-04 | $34.55 | $34.72 | $34.11 | $34.23 | 1,033,000 | — | 0.62% | $5.68B | — | — |
| 2025-09-03 | $34.19 | $34.77 | $34.09 | $34.55 | 2,093,700 | — | 1.26% | $5.74B | — | — |
| 2025-09-02 | $35.09 | $35.33 | $33.84 | $34.15 | 1,813,400 | — | 1.09% | $5.67B | — | — |
| 2025-08-29 | $35.50 | $35.58 | $35.00 | $35.31 | 1,414,200 | — | 0.85% | $5.86B | — | — |
| 2025-08-28 | $35.39 | $36.00 | $35.37 | $35.50 | 1,110,600 | — | 0.67% | $5.89B | — | — |
| 2025-08-27 | $35.05 | $35.46 | $34.88 | $35.39 | 626,200 | — | 0.38% | $5.87B | — | — |
| 2025-08-26 | $34.85 | $35.23 | $34.73 | $35.17 | 900,700 | — | 0.54% | $5.84B | — | — |
| 2025-08-25 | $34.21 | $34.75 | $34.19 | $34.72 | 809,500 | — | 0.49% | $5.76B | — | — |
| 2025-08-22 | $33.37 | $34.56 | $33.32 | $34.30 | 998,700 | — | 0.60% | $5.69B | — | — |
| 2025-08-21 | $32.50 | $33.38 | $32.39 | $33.34 | 746,300 | — | 0.45% | $5.53B | — | — |
| 2025-08-20 | $32.54 | $32.79 | $32.30 | $32.69 | 879,500 | — | 0.53% | $5.43B | — | — |
| 2025-08-19 | $31.68 | $32.55 | $31.63 | $32.55 | 794,500 | — | 0.48% | $5.40B | — | — |
| 2025-08-18 | $31.72 | $32.04 | $31.55 | $31.81 | 1,598,400 | — | 0.96% | $5.28B | — | — |
| 2025-08-15 | $32.14 | $32.21 | $31.50 | $31.74 | 1,022,200 | — | 0.62% | $5.27B | — | — |
| 2025-08-14 | $32.33 | $32.45 | $31.98 | $32.09 | 1,161,000 | — | 0.70% | $5.33B | — | — |
| 2025-08-13 | $31.83 | $32.60 | $31.64 | $32.40 | 1,600,500 | — | 0.96% | $5.38B | — | — |
| 2025-08-12 | $31.26 | $31.76 | $31.05 | $31.76 | 1,157,100 | — | 0.70% | $5.27B | — | — |
| 2025-08-11 | $31.26 | $31.57 | $31.09 | $31.16 | 1,004,000 | — | 0.60% | $5.17B | — | — |
| 2025-08-08 | $31.33 | $31.61 | $31.15 | $31.34 | 890,500 | — | 0.54% | $5.20B | — | — |
| 2025-08-07 | $31.38 | $31.74 | $31.25 | $31.34 | 795,500 | — | 0.48% | $5.20B | — | — |
| 2025-08-06 | $31.26 | $31.79 | $31.05 | $31.63 | 1,165,800 | — | 0.70% | $5.25B | — | — |
| 2025-08-05 | $30.56 | $31.32 | $30.33 | $31.26 | 1,503,500 | — | 0.91% | $5.19B | — | — |
| 2025-08-04 | $30.11 | $30.62 | $29.92 | $30.32 | 698,900 | — | 0.42% | $5.03B | — | — |
| 2025-08-01 | $30.54 | $30.84 | $29.73 | $29.94 | 980,300 | — | 0.59% | $4.97B | — | — |
| 2025-07-31 | $31.15 | $31.56 | $29.98 | $29.99 | 841,000 | — | 0.51% | $4.98B | — | — |
| 2025-07-30 | $30.86 | $31.08 | $30.47 | $30.54 | 865,600 | — | 0.52% | $5.07B | — | — |
| 2025-07-29 | $30.81 | $30.98 | $30.60 | $30.75 | 851,200 | — | 0.51% | $5.10B | — | — |
| 2025-07-28 | $31.00 | $31.00 | $30.64 | $30.80 | 557,800 | — | 0.34% | $5.11B | — | — |
| 2025-07-25 | $30.95 | $31.23 | $30.56 | $30.94 | 562,600 | — | 0.34% | $5.14B | — | — |
| 2025-07-24 | $31.27 | $31.33 | $30.73 | $30.75 | 625,900 | — | 0.38% | $5.10B | — | — |
| 2025-07-23 | $31.35 | $31.48 | $30.94 | $31.27 | 877,600 | — | 0.53% | $5.19B | — | — |
| 2025-07-22 | $30.85 | $31.44 | $30.78 | $31.22 | 1,012,700 | — | 0.61% | $5.18B | — | — |
| 2025-07-21 | $30.90 | $31.31 | $30.76 | $30.93 | 1,041,400 | — | 0.63% | $5.13B | — | — |
| 2025-07-18 | $30.90 | $31.02 | $30.38 | $30.68 | 1,025,100 | — | 0.62% | $5.09B | — | — |
| 2025-07-17 | $30.62 | $31.07 | $30.62 | $30.73 | 999,500 | — | 0.60% | $5.10B | — | — |
| 2025-07-16 | $30.43 | $30.99 | $30.28 | $30.76 | 1,391,500 | — | 0.84% | $5.11B | — | — |
| 2025-07-15 | $30.14 | $30.75 | $30.09 | $30.20 | 1,488,600 | — | 0.90% | $5.01B | — | — |
| 2025-07-14 | $30.07 | $30.67 | $30.00 | $30.25 | 1,300,300 | — | 0.78% | $5.02B | — | — |
| 2025-07-11 | $29.35 | $30.00 | $29.31 | $29.87 | 1,091,300 | — | 0.66% | $4.96B | — | — |
| 2025-07-10 | $29.33 | $29.94 | $29.16 | $29.50 | 1,435,900 | — | 0.86% | $4.90B | — | — |
| 2025-07-09 | $27.62 | $29.37 | $27.61 | $28.96 | 2,676,900 | — | 1.61% | $4.81B | — | — |
| 2025-07-08 | $27.88 | $28.33 | $27.47 | $27.51 | 1,203,400 | — | 0.72% | $4.57B | — | — |
| 2025-07-07 | $28.02 | $28.35 | $27.78 | $28.04 | 929,800 | — | 0.56% | $4.65B | — | — |
| 2025-07-03 | $28.11 | $28.37 | $27.93 | $28.03 | 714,100 | — | 0.43% | $4.65B | $0.69 | — |
| 2025-07-02 | $28.46 | $28.92 | $28.20 | $28.88 | 1,208,200 | — | 0.73% | $4.79B | — | — |
| 2025-07-01 | $28.40 | $28.84 | $28.40 | $28.59 | 1,250,000 | — | 0.75% | $4.75B | — | — |
| 2025-06-30 | $28.77 | $28.91 | $28.36 | $28.51 | 1,664,300 | — | 1.00% | $4.73B | — | — |
| 2025-06-27 | $28.35 | $28.75 | $28.19 | $28.72 | 2,242,600 | — | 1.35% | $4.77B | — | — |
| 2025-06-26 | $27.80 | $28.31 | $27.53 | $28.27 | 719,300 | — | 0.43% | $4.69B | — | — |
| 2025-06-25 | $28.60 | $28.65 | $27.84 | $27.92 | 526,900 | — | 0.32% | $4.63B | — | — |
| 2025-06-24 | $28.26 | $28.79 | $28.10 | $28.67 | 743,500 | — | 0.45% | $4.76B | — | — |
| 2025-06-23 | $28.30 | $28.62 | $27.91 | $28.22 | 822,600 | — | 0.50% | $4.68B | — | — |
| 2025-06-20 | $28.30 | $28.57 | $28.01 | $28.43 | 3,383,700 | — | 2.04% | $4.72B | — | — |
| 2025-06-18 | $27.75 | $28.45 | $27.62 | $28.21 | 807,700 | — | 0.49% | $4.68B | — | — |
| 2025-06-17 | $27.41 | $28.03 | $27.37 | $27.80 | 1,165,800 | — | 0.70% | $4.61B | — | — |
| 2025-06-16 | $27.26 | $27.69 | $27.11 | $27.33 | 998,600 | — | 0.60% | $4.54B | — | — |
| 2025-06-13 | $27.16 | $27.38 | $26.91 | $27.20 | 618,700 | — | 0.37% | $4.52B | — | — |
| 2025-06-12 | $27.60 | $27.92 | $27.19 | $27.34 | 520,700 | — | 0.31% | $4.54B | — | — |
| 2025-06-11 | $27.96 | $28.29 | $27.57 | $27.63 | 640,500 | — | 0.39% | $4.59B | — | — |
| 2025-06-10 | $27.78 | $28.01 | $27.62 | $27.93 | 606,700 | — | 0.37% | $4.64B | — | — |
| 2025-06-09 | $27.82 | $27.92 | $27.51 | $27.76 | 481,900 | — | 0.29% | $4.61B | — | — |
| 2025-06-06 | $27.68 | $27.91 | $27.54 | $27.64 | 511,200 | — | 0.31% | $4.59B | — | — |
| 2025-06-05 | $27.70 | $27.98 | $27.44 | $27.48 | 610,100 | — | 0.37% | $4.56B | — | — |
| 2025-06-04 | $27.80 | $27.97 | $27.62 | $27.78 | 784,600 | — | 0.47% | $4.61B | — | — |
| 2025-06-03 | $27.72 | $27.93 | $27.51 | $27.83 | 790,000 | — | 0.48% | $4.62B | — | — |
| 2025-06-02 | $27.73 | $28.01 | $27.45 | $27.68 | 710,200 | — | 0.43% | $4.59B | — | — |
| 2025-05-30 | $27.79 | $27.92 | $27.48 | $27.87 | 1,556,500 | — | 0.94% | $4.63B | — | — |
| 2025-05-29 | $27.57 | $27.95 | $27.42 | $27.88 | 602,700 | — | 0.36% | $4.63B | — | — |
| 2025-05-28 | $27.79 | $27.92 | $27.46 | $27.57 | 680,100 | — | 0.41% | $4.58B | — | — |
| 2025-05-27 | $28.30 | $28.40 | $27.72 | $27.87 | 716,300 | — | 0.43% | $4.63B | — | — |
| 2025-05-23 | $27.82 | $28.20 | $27.76 | $28.03 | 725,000 | — | 0.44% | $4.65B | — | — |
| 2025-05-22 | $28.14 | $28.34 | $27.66 | $28.03 | 1,486,200 | — | 0.90% | $4.65B | — | — |
| 2025-05-21 | $28.42 | $28.99 | $28.10 | $28.11 | 1,003,600 | — | 0.60% | $4.67B | — | — |
| 2025-05-20 | $28.72 | $28.79 | $28.38 | $28.61 | 774,200 | — | 0.47% | $4.75B | — | — |
| 2025-05-19 | $28.14 | $28.73 | $28.04 | $28.70 | 812,400 | — | 0.49% | $4.76B | — | — |
| 2025-05-16 | $28.63 | $28.74 | $28.18 | $28.61 | 1,073,700 | — | 0.65% | $4.75B | — | — |
| 2025-05-15 | $27.84 | $28.80 | $27.84 | $28.63 | 1,067,300 | — | 0.64% | $4.75B | — | — |
| 2025-05-14 | $27.08 | $28.90 | $27.00 | $27.81 | 2,088,700 | — | 1.26% | $4.62B | — | — |
| 2025-05-13 | $26.57 | $26.73 | $26.03 | $26.64 | 1,480,500 | — | 0.89% | $4.42B | — | — |
| 2025-05-12 | $26.06 | $26.44 | $25.62 | $26.29 | 890,700 | — | 0.54% | $4.36B | — | — |
| 2025-05-09 | $26.19 | $26.40 | $25.22 | $25.32 | 2,065,700 | — | 1.24% | $4.20B | — | — |
| 2025-05-08 | $25.52 | $26.12 | $25.39 | $26.02 | 827,200 | — | 0.50% | $4.32B | — | — |
| 2025-05-07 | $25.77 | $25.86 | $25.37 | $25.42 | 1,662,200 | — | 1.00% | $4.22B | — | — |
| 2025-05-06 | $25.66 | $25.89 | $25.62 | $25.78 | 537,600 | — | 0.32% | $4.28B | — | — |
| 2025-05-05 | $25.75 | $26.20 | $25.55 | $25.84 | 785,400 | — | 0.47% | $4.29B | — | — |
| 2025-05-02 | $25.68 | $25.93 | $25.52 | $25.84 | 702,300 | — | 0.42% | $4.29B | — | — |
| 2025-05-01 | $25.22 | $25.59 | $25.00 | $25.39 | 834,200 | — | 0.50% | $4.21B | — | — |
| 2025-04-30 | $24.84 | $25.14 | $24.60 | $25.04 | 949,700 | — | 0.57% | $4.16B | — | — |
| 2025-04-29 | $25.01 | $25.16 | $24.65 | $25.00 | 716,200 | — | 0.43% | $4.15B | — | — |
| 2025-04-28 | $24.94 | $25.23 | $24.78 | $25.02 | 610,300 | — | 0.37% | $4.15B | — | — |
| 2025-04-25 | $25.19 | $25.20 | $24.63 | $24.84 | 612,700 | — | 0.37% | $4.12B | — | — |
| 2025-04-24 | $24.81 | $25.14 | $24.49 | $25.04 | 733,800 | — | 0.44% | $4.16B | — | — |
| 2025-04-23 | $24.79 | $25.18 | $24.40 | $24.53 | 1,202,400 | — | 0.72% | $4.07B | — | — |
| 2025-04-22 | $23.90 | $24.43 | $23.69 | $24.40 | 1,082,500 | — | 0.65% | $4.05B | — | — |
| 2025-04-21 | $23.64 | $23.99 | $23.01 | $23.52 | 1,238,900 | — | 0.75% | $3.90B | — | — |
| 2025-04-17 | $23.40 | $24.13 | $23.40 | $23.92 | 884,700 | — | 0.53% | $3.97B | — | — |
| 2025-04-16 | $23.81 | $24.08 | $23.34 | $23.40 | 671,300 | — | 0.40% | $3.88B | — | — |
| 2025-04-15 | $23.45 | $23.96 | $23.33 | $23.75 | 952,300 | — | 0.57% | $3.94B | — | — |
| 2025-04-14 | $23.74 | $24.22 | $23.42 | $23.60 | 1,099,400 | — | 0.66% | $3.92B | — | — |
| 2025-04-11 | $22.70 | $23.40 | $22.20 | $23.31 | 1,139,000 | — | 0.69% | $3.87B | — | — |
| 2025-04-10 | $23.41 | $23.53 | $22.58 | $22.77 | 1,160,800 | — | 0.70% | $3.78B | — | — |
| 2025-04-09 | $21.90 | $24.00 | $21.64 | $23.64 | 2,569,700 | — | 1.55% | $3.92B | — | — |
| 2025-04-08 | $23.75 | $24.07 | $22.17 | $22.51 | 1,904,900 | — | 1.15% | $3.74B | — | — |
| 2025-04-07 | $23.38 | $24.54 | $22.80 | $23.55 | 1,904,600 | — | 1.15% | $3.91B | — | — |
| 2025-04-04 | $24.88 | $24.91 | $23.80 | $23.94 | 2,372,500 | — | 1.43% | $3.97B | $0.38 | — |
| 2025-04-03 | $25.81 | $26.20 | $25.43 | $25.67 | 1,816,700 | — | 1.09% | $4.26B | — | — |
| 2025-04-02 | $25.75 | $26.71 | $25.60 | $26.50 | 1,267,800 | — | 0.76% | $4.40B | — | — |
| 2025-04-01 | $26.34 | $26.48 | $25.85 | $26.00 | 1,038,600 | — | 0.63% | $4.32B | — | — |
| 2025-03-31 | $26.25 | $26.65 | $25.92 | $26.51 | 1,169,200 | — | 0.70% | $4.40B | — | — |
| 2025-03-28 | $26.63 | $26.70 | $26.06 | $26.52 | 1,442,600 | — | — | — | — | — |
| 2025-03-27 | $25.65 | $26.65 | $25.41 | $26.42 | 1,564,500 | — | — | — | — | — |
| 2025-03-26 | $26.27 | $26.99 | $25.83 | $25.85 | 1,611,300 | — | — | — | — | — |
| 2025-03-25 | $26.10 | $26.64 | $25.92 | $26.12 | 2,133,800 | — | — | — | — | — |
| 2025-03-24 | $25.42 | $26.28 | $25.23 | $26.19 | 2,128,800 | — | — | — | — | — |
| 2025-03-21 | $24.75 | $25.41 | $24.38 | $25.35 | 10,986,800 | — | — | — | — | — |
| 2025-03-20 | $25.04 | $25.81 | $24.56 | $24.67 | 2,951,300 | — | — | — | — | — |
| 2025-03-19 | $24.38 | $26.17 | $24.12 | $25.39 | 2,738,100 | — | — | — | — | — |
| 2025-03-18 | $22.90 | $24.89 | $22.90 | $24.24 | 5,626,600 | — | — | — | — | — |
| 2025-03-17 | $21.66 | $22.25 | $21.42 | $22.00 | 1,322,100 | — | — | — | — | — |
| 2025-03-14 | $21.69 | $22.16 | $21.28 | $21.74 | 1,326,300 | — | — | — | — | — |
| 2025-03-13 | $21.79 | $21.84 | $21.02 | $21.37 | 2,583,300 | — | — | — | — | — |
| 2025-03-12 | $21.23 | $21.95 | $21.21 | $21.80 | 1,879,800 | — | — | — | — | — |
| 2025-03-11 | $21.65 | $21.86 | $21.13 | $21.22 | 1,517,300 | — | — | — | — | — |
| 2025-03-10 | $21.70 | $22.28 | $21.50 | $21.62 | 1,641,400 | — | — | — | — | — |
| 2025-03-07 | $21.80 | $22.36 | $21.40 | $21.97 | 1,395,600 | — | — | — | — | — |
| 2025-03-06 | $22.22 | $22.68 | $21.50 | $21.79 | 1,529,600 | — | — | — | — | — |
| 2025-03-05 | $22.01 | $22.65 | $22.00 | $22.39 | 1,310,900 | — | — | — | — | — |
| 2025-03-04 | $22.12 | $22.62 | $21.80 | $22.19 | 1,579,600 | — | — | — | — | — |
| 2025-03-03 | $22.52 | $23.14 | $22.15 | $22.24 | 3,309,800 | — | — | — | — | — |
| 2025-02-28 | $22.41 | $22.88 | $22.20 | $22.86 | 1,701,100 | — | — | — | — | — |
| 2025-02-27 | $22.78 | $23.00 | $21.92 | $22.59 | 1,312,100 | — | — | — | — | — |
| 2025-02-26 | $22.64 | $22.66 | $22.21 | $22.25 | 2,103,200 | — | — | — | — | — |
| 2025-02-25 | $22.88 | $23.15 | $22.29 | $22.60 | 3,025,800 | — | — | — | — | — |
| 2025-02-24 | $23.81 | $23.90 | $23.08 | $23.19 | 2,641,700 | — | — | — | — | — |
| 2025-02-21 | $23.64 | $24.14 | $23.36 | $23.80 | 2,252,100 | — | — | — | — | — |
| 2025-02-20 | $23.34 | $23.74 | $23.10 | $23.50 | 1,523,400 | — | — | — | — | — |
| 2025-02-19 | $23.99 | $23.99 | $23.06 | $23.50 | 3,066,700 | — | — | — | — | — |
| 2025-02-18 | $22.63 | $23.29 | $22.20 | $23.25 | 5,514,500 | — | — | — | — | — |
| 2025-02-14 | $23.00 | $23.64 | $22.55 | $22.92 | 5,650,100 | — | — | — | — | — |
| 2025-02-13 | $21.57 | $22.94 | $21.57 | $22.72 | 5,841,700 | — | — | — | — | — |
| 2025-02-12 | $22.00 | $22.69 | $21.75 | $21.79 | 7,847,400 | — | — | — | — | — |
| 2025-02-11 | $22.08 | $23.23 | $21.74 | $22.50 | 13,758,100 | — | — | — | — | — |
| 2025-02-10 | $25.70 | $25.95 | $22.89 | $23.01 | 15,682,700 | — | — | — | — | — |
| 2025-02-07 | $23.49 | $27.07 | $22.26 | $26.74 | 41,730,700 | — | — | — | — | — |
Close is split-adjusted to current shares. It is not dividend-adjusted: dividends are listed separately, so total return is (end price + dividends received − start price) ÷ start price, checkable by hand. Volume is as-traded.
Post Spin Analysis
Completed Feb 7, 2025. Land-bank REIT.
Compiled from tracked data as of the July 31, 2026 close.
The move
Millrose Properties separated from Lennar (LEN) on February 7, 2025 as a classic spinoff · reit, listing on NYSE REIT. It closed its first regular-way session at $23.49 and set a post-spin low of $21.22 on Mar 11, 2025, 31 days after the spin. It last traded at $27.98 (Jul 31, 2026), +19.1% against the Day-1 close and +31.9% off the low.
What we graded it
Covered in a single report before separation. Current rating: BUY.
⚠ Auto-generated profile — not editorially reviewed.
This summary is compiled automatically from our tracked report data. A reviewed in-depth profile is planned. For further detail ▸ read the May 31, 2026 report.