Ncr Atleos Corp NATL
+115.9%vs Day 1Spinoff of Ncr Voyix Corp (VYX) · Classic Spinoff · Spun Oct 17, 2023
Current Stats
Post-Spinoff Performance
| Timeline | |
| Spinoff date | October 17, 2023 |
| Days since spinoff | 1077 days · 1074 trading-day window |
| Structure | Classic Spinoff |
| §355(e) window closes statutory; a tax matters agreement may bar more, and for longer | October 17, 2025 |
| Parent | Ncr Voyix Corp (VYX) |
| Day-1 reaction | |
| Day 1 open | $20.50 |
| Day 1 return (open→close) | +4.1% |
| Day 1 price (close) | $21.34 |
| Day 1 range | $19.75 – $22.82 +15.5% spread |
| Day 1 low held? | Breached after 82 sessions to -6.7% below |
| Price levels | |
| Post-spin low (closing) | $18.90 on Mar 22, 2024 · 157 days post-spin |
| Current price (Sep 25, 2026) | $46.08 |
| Returns | |
| Return vs Day 1 (close) | +115.9% |
| — range by day 1 entry theoretical bounds | +101.9% to +133.3% |
| Return vs post-spin low | +143.8% |
| First-quarter return (≈90d) | +3.8% |
| 1-year return | +34.1% |
| Annualized return (CAGR) | +29.9% |
| Versus benchmarks | |
| S&P 500 over same window | +84.0% |
| Annualized excess vs S&P | +6.9% |
| Risk & recovery | |
| Max drawdown | -34.7% |
| Days to recover Day 1 | 2 days |
| Shares & ownership | |
| Shares outstanding Jun 30, 2026 | 73,800,000 |
| Diluted average shares the EPS denominator | 75,800,000 |
| Free float | 73,399,608 99% of shares outstanding |
| Held by institutions | 100% insiders 1.3% |
| Share count trend Jun 2025 → Jun 2026 | +0.5% net issuance |
| Volume & liquidity | |
| Traded per day 20-session median | $26M |
| Normal volume baseline | 472,600 shares · now 1.19x |
| Day 1 volume | 32.8x normal · first week 10.8x |
| Decay | half in 2 sessions · normal by 13 |
Computed from split-adjusted closing prices. Returns are total return — (end price + dividends received − start price) ÷ start price — with no reinvestment assumed.
Price History
Closing price, split-adjusted, with volume below. No dividends have been paid, so price return and total return are the same. Source: Yahoo Finance. Data through Sep 26, 2026.
Raw daily price & volume data
| Date | Open | High | Low | Close | Volume | Float | Turnover | Market cap | Dividend | Split |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-09-25 | $45.90 | $46.27 | $45.73 | $46.08 | 520,900 | 73,399,608 | 0.71% | $3.40B | — | — |
| 2026-09-24 | $45.94 | $46.31 | $45.72 | $45.92 | 398,500 | 73,399,608 | 0.54% | $3.39B | — | — |
| 2026-09-23 | $45.97 | $46.17 | $45.76 | $45.77 | 333,800 | 73,399,608 | 0.45% | $3.38B | — | — |
| 2026-09-22 | $46.37 | $46.45 | $45.93 | $46.22 | 419,600 | 73,399,608 | 0.57% | $3.41B | — | — |
| 2026-09-21 | $45.80 | $46.15 | $45.65 | $46.08 | 388,400 | 73,399,608 | 0.53% | $3.40B | — | — |
| 2026-09-18 | $45.82 | $45.88 | $45.52 | $45.64 | 1,592,000 | 73,399,608 | 2.16% | $3.37B | — | — |
| 2026-09-17 | $46.26 | $46.26 | $45.75 | $45.75 | 553,400 | 73,399,608 | 0.75% | $3.38B | — | — |
| 2026-09-16 | $46.59 | $46.60 | $45.94 | $46.08 | 1,053,900 | 73,399,608 | 1.43% | $3.40B | — | — |
| 2026-09-15 | $46.11 | $46.49 | $45.98 | $46.20 | 913,100 | 73,399,608 | 1.24% | $3.41B | — | — |
| 2026-09-14 | $46.69 | $46.82 | $46.26 | $46.27 | 677,800 | 73,399,608 | 0.92% | $3.41B | — | — |
| 2026-09-11 | $46.55 | $46.77 | $46.33 | $46.62 | 835,100 | 73,399,608 | 1.13% | $3.44B | — | — |
| 2026-09-10 | $45.99 | $46.31 | $45.89 | $46.25 | 774,200 | 73,399,608 | 1.05% | $3.41B | — | — |
| 2026-09-09 | $45.37 | $46.05 | $45.28 | $45.98 | 1,003,400 | 73,399,608 | 1.36% | $3.39B | — | — |
| 2026-09-08 | $45.91 | $46.02 | $45.48 | $45.48 | 439,600 | 73,399,608 | 0.60% | $3.36B | — | — |
| 2026-09-04 | $45.36 | $46.12 | $45.36 | $46.09 | 411,500 | 73,399,608 | 0.56% | $3.40B | — | — |
| 2026-09-03 | $45.91 | $46.12 | $45.58 | $45.62 | 567,600 | 73,399,608 | 0.77% | $3.37B | — | — |
| 2026-09-02 | $46.50 | $46.50 | $45.79 | $45.79 | 505,800 | 73,399,608 | 0.69% | $3.38B | — | — |
| 2026-09-01 | $45.96 | $46.42 | $45.71 | $46.28 | 611,500 | 73,399,608 | 0.83% | $3.42B | — | — |
| 2026-08-31 | $46.30 | $46.37 | $45.88 | $45.92 | 1,019,200 | 73,399,608 | 1.38% | $3.39B | — | — |
| 2026-08-28 | $46.08 | $46.30 | $45.98 | $46.26 | 375,300 | 73,399,608 | 0.51% | $3.41B | — | — |
| 2026-08-27 | $46.23 | $46.38 | $45.94 | $46.01 | 686,500 | 73,399,608 | 0.93% | $3.40B | — | — |
| 2026-08-26 | $46.43 | $46.44 | $46.23 | $46.44 | 693,400 | 73,399,608 | 0.94% | $3.43B | — | — |
| 2026-08-25 | $46.52 | $46.60 | $46.04 | $46.40 | 528,600 | 73,399,608 | 0.72% | $3.42B | — | — |
| 2026-08-24 | $46.44 | $46.58 | $45.98 | $46.49 | 640,000 | 73,399,608 | 0.87% | $3.43B | — | — |
| 2026-08-21 | $46.94 | $46.94 | $46.38 | $46.41 | 303,200 | 73,399,608 | 0.41% | $3.43B | — | — |
| 2026-08-20 | $46.18 | $46.86 | $45.95 | $46.81 | 576,400 | 73,399,608 | 0.78% | $3.45B | — | — |
| 2026-08-19 | $46.32 | $46.52 | $45.95 | $46.06 | 1,223,700 | 73,399,608 | 1.66% | $3.40B | — | — |
| 2026-08-18 | $46.55 | $46.55 | $46.00 | $46.00 | 542,800 | 73,399,608 | 0.74% | $3.39B | — | — |
| 2026-08-17 | $46.67 | $46.96 | $46.30 | $46.31 | 593,400 | 73,399,608 | 0.80% | $3.42B | — | — |
| 2026-08-14 | $46.90 | $47.10 | $46.85 | $46.93 | 556,300 | 73,399,608 | 0.75% | $3.46B | — | — |
| 2026-08-13 | $46.04 | $47.30 | $46.04 | $46.98 | 856,300 | — | 1.16% | $3.47B | — | — |
| 2026-08-12 | $46.86 | $47.02 | $46.63 | $46.92 | 696,200 | — | 0.94% | $3.46B | — | — |
| 2026-08-11 | $46.50 | $46.92 | $46.28 | $46.86 | 641,500 | — | 0.87% | $3.46B | — | — |
| 2026-08-10 | $46.40 | $46.60 | $46.15 | $46.40 | 750,600 | — | 1.02% | $3.42B | — | — |
| 2026-08-07 | $46.53 | $46.79 | $46.29 | $46.58 | 575,400 | — | 0.78% | $3.44B | — | — |
| 2026-08-06 | $47.04 | $47.16 | $46.04 | $46.54 | 629,100 | — | 0.85% | $3.43B | — | — |
| 2026-08-05 | $48.00 | $48.00 | $46.22 | $46.81 | 913,800 | — | 1.24% | $3.45B | — | — |
| 2026-08-04 | $46.55 | $47.11 | $46.27 | $47.00 | 488,300 | — | 0.66% | $3.47B | — | — |
| 2026-08-03 | $47.05 | $47.66 | $46.47 | $46.61 | 889,900 | — | 1.21% | $3.44B | — | — |
| 2026-07-31 | $46.66 | $47.07 | $46.34 | $47.03 | 591,700 | — | 0.80% | $3.47B | — | — |
| 2026-07-30 | $47.45 | $47.59 | $46.86 | $46.89 | 471,800 | — | 0.64% | $3.46B | — | — |
| 2026-07-29 | $46.99 | $47.93 | $46.50 | $47.51 | 1,175,500 | — | 1.59% | $3.51B | — | — |
| 2026-07-28 | $47.24 | $47.28 | $46.45 | $47.06 | 484,400 | — | 0.66% | $3.47B | — | — |
| 2026-07-27 | $47.66 | $47.83 | $46.99 | $47.03 | 678,100 | — | 0.92% | $3.47B | — | — |
| 2026-07-24 | $47.80 | $47.90 | $47.28 | $47.75 | 685,300 | — | 0.93% | $3.52B | — | — |
| 2026-07-23 | $47.22 | $47.99 | $47.22 | $47.55 | 732,200 | — | 0.99% | $3.51B | — | — |
| 2026-07-22 | $48.00 | $48.20 | $47.56 | $47.81 | 507,300 | — | 0.69% | $3.53B | — | — |
| 2026-07-21 | $47.25 | $47.96 | $47.18 | $47.94 | 669,000 | — | 0.91% | $3.54B | — | — |
| 2026-07-20 | $47.29 | $47.76 | $47.13 | $47.21 | 493,600 | — | 0.67% | $3.48B | — | — |
| 2026-07-17 | $46.77 | $47.53 | $46.69 | $47.43 | 508,600 | — | 0.69% | $3.50B | — | — |
| 2026-07-16 | $46.44 | $47.13 | $46.23 | $47.11 | 809,600 | — | 1.10% | $3.48B | — | — |
| 2026-07-15 | $45.81 | $46.39 | $45.65 | $46.20 | 277,100 | — | 0.38% | $3.41B | — | — |
| 2026-07-14 | $45.60 | $45.78 | $45.35 | $45.70 | 295,800 | — | 0.40% | $3.37B | — | — |
| 2026-07-13 | $45.19 | $45.53 | $45.12 | $45.47 | 286,000 | — | 0.39% | $3.36B | — | — |
| 2026-07-10 | $44.83 | $45.01 | $44.65 | $44.93 | 477,200 | — | 0.65% | $3.32B | — | — |
| 2026-07-09 | $44.76 | $45.16 | $44.54 | $44.77 | 533,400 | — | 0.72% | $3.30B | — | — |
| 2026-07-08 | $44.75 | $44.95 | $44.50 | $44.79 | 370,700 | — | 0.50% | $3.31B | — | — |
| 2026-07-07 | $45.38 | $45.43 | $44.82 | $44.88 | 422,400 | — | 0.57% | $3.31B | — | — |
| 2026-07-06 | $44.56 | $45.03 | $44.47 | $44.96 | 268,800 | — | 0.36% | $3.32B | — | — |
| 2026-07-02 | $44.29 | $44.62 | $44.16 | $44.57 | 472,500 | — | 0.64% | $3.29B | — | — |
| 2026-07-01 | $43.38 | $44.23 | $43.38 | $44.09 | 1,239,000 | — | 1.68% | $3.25B | — | — |
| 2026-06-30 | $42.88 | $43.60 | $42.76 | $43.41 | 1,068,600 | — | 1.45% | $3.20B | — | — |
| 2026-06-29 | $43.34 | $43.37 | $42.69 | $42.88 | 714,500 | — | 0.97% | $3.16B | — | — |
| 2026-06-26 | $43.53 | $43.53 | $42.93 | $43.23 | 3,539,500 | — | 4.80% | $3.19B | — | — |
| 2026-06-25 | $43.48 | $43.66 | $43.29 | $43.31 | 1,216,000 | — | 1.65% | $3.19B | — | — |
| 2026-06-24 | $43.73 | $43.94 | $43.44 | $43.48 | 651,300 | — | 0.88% | $3.21B | — | — |
| 2026-06-23 | $43.82 | $43.84 | $43.41 | $43.58 | 329,500 | — | 0.45% | $3.21B | — | — |
| 2026-06-22 | $43.50 | $43.68 | $43.48 | $43.57 | 307,400 | — | 0.42% | $3.21B | — | — |
| 2026-06-18 | $43.20 | $43.88 | $43.20 | $43.63 | 1,112,400 | — | 1.51% | $3.22B | — | — |
| 2026-06-17 | $43.71 | $44.13 | $43.17 | $43.20 | 826,300 | — | 1.12% | $3.19B | — | — |
| 2026-06-16 | $44.50 | $44.50 | $43.91 | $43.98 | 774,700 | — | 1.05% | $3.24B | — | — |
| 2026-06-15 | $44.27 | $44.68 | $44.13 | $44.17 | 242,600 | — | 0.33% | $3.26B | — | — |
| 2026-06-12 | $44.40 | $44.44 | $44.11 | $44.27 | 246,400 | — | 0.33% | $3.26B | — | — |
| 2026-06-11 | $44.36 | $44.36 | $43.77 | $44.17 | 287,500 | — | 0.39% | $3.26B | — | — |
| 2026-06-10 | $44.36 | $44.56 | $44.08 | $44.09 | 395,100 | — | 0.54% | $3.25B | — | — |
| 2026-06-09 | $44.50 | $44.67 | $44.08 | $44.39 | 1,067,900 | — | 1.45% | $3.27B | — | — |
| 2026-06-08 | $44.13 | $44.29 | $44.03 | $44.11 | 221,000 | — | 0.30% | $3.25B | — | — |
| 2026-06-05 | $44.50 | $44.50 | $44.00 | $44.15 | 464,600 | — | 0.63% | $3.26B | — | — |
| 2026-06-04 | $44.38 | $44.55 | $43.98 | $44.21 | 708,300 | — | 0.96% | $3.26B | — | — |
| 2026-06-03 | $44.09 | $44.41 | $43.93 | $44.08 | 719,300 | — | 0.98% | $3.25B | — | — |
| 2026-06-02 | $44.15 | $44.53 | $44.15 | $44.32 | 481,800 | — | 0.65% | $3.27B | — | — |
| 2026-06-01 | $44.41 | $44.54 | $44.11 | $44.47 | 546,000 | — | 0.74% | $3.28B | — | — |
| 2026-05-29 | $45.04 | $45.24 | $44.52 | $44.60 | 670,900 | — | 0.91% | $3.29B | — | — |
| 2026-05-28 | $44.98 | $45.34 | $44.85 | $45.27 | 507,700 | — | 0.69% | $3.34B | — | — |
| 2026-05-27 | $45.25 | $45.59 | $44.99 | $45.10 | 285,500 | — | 0.39% | $3.33B | — | — |
| 2026-05-26 | $44.64 | $45.23 | $44.63 | $45.16 | 1,147,600 | — | 1.56% | $3.33B | — | — |
| 2026-05-22 | $45.01 | $45.11 | $44.53 | $44.69 | 1,412,300 | — | 1.91% | $3.30B | — | — |
| 2026-05-21 | $44.74 | $45.12 | $44.63 | $44.82 | 351,500 | — | 0.48% | $3.31B | — | — |
| 2026-05-20 | $44.35 | $45.20 | $44.23 | $45.17 | 470,900 | — | 0.64% | $3.33B | — | — |
| 2026-05-19 | $44.97 | $44.97 | $44.43 | $44.46 | 770,900 | — | 1.05% | $3.28B | — | — |
| 2026-05-18 | $44.57 | $45.07 | $44.46 | $44.79 | 610,700 | — | 0.83% | $3.30B | — | — |
| 2026-05-15 | $44.73 | $44.90 | $44.31 | $44.55 | 1,117,900 | — | 1.52% | $3.29B | — | — |
| 2026-05-14 | $45.00 | $45.15 | $44.65 | $45.06 | 539,900 | — | 0.73% | $3.32B | — | — |
| 2026-05-13 | $44.62 | $44.81 | $43.71 | $44.72 | 2,208,200 | — | 2.99% | $3.30B | — | — |
| 2026-05-12 | $44.28 | $46.11 | $43.63 | $44.94 | 2,604,700 | — | 3.53% | $3.31B | — | — |
| 2026-05-11 | $44.26 | $44.33 | $43.69 | $43.81 | 659,500 | — | 0.89% | $3.23B | — | — |
| 2026-05-08 | $44.46 | $44.63 | $44.07 | $44.27 | 1,300,500 | — | 1.76% | $3.26B | — | — |
| 2026-05-07 | $44.25 | $44.84 | $43.42 | $44.25 | 975,500 | — | 1.32% | $3.26B | — | — |
| 2026-05-06 | $44.51 | $45.21 | $44.24 | $44.78 | 740,900 | — | 1.00% | $3.30B | — | — |
| 2026-05-05 | $43.88 | $44.33 | $43.88 | $44.03 | 484,500 | — | 0.66% | $3.25B | — | — |
| 2026-05-04 | $44.38 | $44.82 | $44.02 | $44.04 | 550,700 | — | 0.75% | $3.25B | — | — |
| 2026-05-01 | $44.73 | $44.73 | $44.01 | $44.52 | 421,500 | — | 0.57% | $3.28B | — | — |
| 2026-04-30 | $44.07 | $44.57 | $44.05 | $44.38 | 440,100 | — | 0.60% | $3.27B | — | — |
| 2026-04-29 | $44.12 | $44.58 | $44.12 | $44.47 | 366,100 | — | 0.50% | $3.28B | — | — |
| 2026-04-28 | $44.43 | $44.80 | $43.52 | $44.44 | 566,200 | — | 0.77% | $3.28B | — | — |
| 2026-04-27 | $44.50 | $44.72 | $43.81 | $43.84 | 851,100 | — | 1.15% | $3.23B | — | — |
| 2026-04-24 | $45.30 | $45.65 | $44.46 | $44.54 | 1,168,800 | — | 1.58% | $3.28B | — | — |
| 2026-04-23 | $45.30 | $45.87 | $45.15 | $45.37 | 579,800 | — | 0.79% | $3.35B | — | — |
| 2026-04-22 | $45.65 | $45.65 | $45.19 | $45.47 | 1,536,000 | — | 2.08% | $3.35B | — | — |
| 2026-04-21 | $45.82 | $46.03 | $45.13 | $45.29 | 995,500 | — | 1.35% | $3.34B | — | — |
| 2026-04-20 | $45.75 | $46.18 | $45.38 | $45.81 | 688,800 | — | 0.93% | $3.38B | — | — |
| 2026-04-17 | $45.99 | $46.29 | $45.47 | $45.69 | 1,860,400 | — | 2.52% | $3.37B | — | — |
| 2026-04-16 | $44.48 | $45.56 | $44.48 | $45.56 | 487,100 | — | 0.66% | $3.36B | — | — |
| 2026-04-15 | $44.17 | $44.80 | $44.17 | $44.71 | 932,000 | — | 1.26% | $3.30B | — | — |
| 2026-04-14 | $44.46 | $44.81 | $44.08 | $44.37 | 895,200 | — | 1.21% | $3.27B | — | — |
| 2026-04-13 | $43.83 | $44.50 | $43.77 | $44.46 | 593,800 | — | 0.81% | $3.28B | — | — |
| 2026-04-10 | $44.13 | $44.34 | $43.79 | $44.20 | 426,700 | — | 0.58% | $3.26B | — | — |
| 2026-04-09 | $44.42 | $44.46 | $43.49 | $44.15 | 1,149,500 | — | 1.56% | $3.26B | — | — |
| 2026-04-08 | $44.40 | $44.80 | $44.09 | $44.46 | 1,029,300 | — | 1.40% | $3.28B | — | — |
| 2026-04-07 | $43.55 | $44.13 | $43.38 | $43.48 | 787,400 | — | 1.07% | $3.21B | — | — |
| 2026-04-06 | $43.61 | $43.88 | $43.45 | $43.84 | 538,400 | — | 0.73% | $3.23B | — | — |
| 2026-04-02 | $43.26 | $44.08 | $43.15 | $43.70 | 943,100 | — | 1.28% | $3.22B | — | — |
| 2026-04-01 | $43.75 | $44.03 | $43.48 | $43.78 | 903,100 | — | 1.22% | $3.23B | — | — |
| 2026-03-31 | $42.95 | $43.67 | $42.85 | $43.58 | 1,132,300 | — | 1.54% | $3.21B | — | — |
| 2026-03-30 | $43.31 | $43.31 | $42.46 | $42.61 | 3,941,000 | — | 5.35% | $3.14B | — | — |
| 2026-03-27 | $43.31 | $43.31 | $42.65 | $42.92 | 1,644,900 | — | 2.23% | $3.16B | — | — |
| 2026-03-26 | $43.20 | $43.75 | $43.11 | $43.48 | 1,543,800 | — | 2.09% | $3.20B | — | — |
| 2026-03-25 | $43.84 | $43.92 | $43.05 | $43.74 | 699,300 | — | 0.95% | $3.22B | — | — |
| 2026-03-24 | $43.08 | $43.88 | $42.66 | $43.48 | 842,300 | — | 1.14% | $3.20B | — | — |
| 2026-03-23 | $43.42 | $43.64 | $42.90 | $43.35 | 809,900 | — | 1.10% | $3.19B | — | — |
| 2026-03-20 | $42.95 | $42.95 | $42.10 | $42.34 | 1,701,000 | — | 2.31% | $3.12B | — | — |
| 2026-03-19 | $42.27 | $43.09 | $42.03 | $42.88 | 1,531,100 | — | 2.08% | $3.16B | — | — |
| 2026-03-18 | $43.93 | $44.00 | $42.45 | $42.47 | 1,718,100 | — | 2.33% | $3.13B | — | — |
| 2026-03-17 | $44.42 | $44.68 | $43.77 | $43.93 | 948,200 | — | 1.29% | $3.24B | — | — |
| 2026-03-16 | $44.39 | $44.74 | $44.01 | $44.06 | 1,283,100 | — | 1.74% | $3.25B | — | — |
| 2026-03-13 | $44.50 | $44.85 | $43.86 | $44.07 | 400,600 | — | 0.54% | $3.25B | — | — |
| 2026-03-12 | $44.00 | $44.61 | $44.00 | $44.31 | 662,000 | — | 0.90% | $3.27B | — | — |
| 2026-03-11 | $44.20 | $44.74 | $44.16 | $44.45 | 742,000 | — | 1.01% | $3.28B | — | — |
| 2026-03-10 | $44.87 | $45.01 | $44.41 | $44.56 | 1,594,400 | — | 2.16% | $3.28B | — | — |
| 2026-03-09 | $44.56 | $45.50 | $44.08 | $45.09 | 2,305,800 | — | 3.13% | $3.32B | — | — |
| 2026-03-06 | $45.52 | $46.40 | $45.38 | $45.46 | 1,898,300 | — | 2.58% | $3.35B | — | — |
| 2026-03-05 | $47.54 | $47.81 | $46.31 | $46.34 | 1,637,700 | — | 2.22% | $3.42B | — | — |
| 2026-03-04 | $48.00 | $48.50 | $47.04 | $47.24 | 1,837,200 | — | 2.49% | $3.48B | — | — |
| 2026-03-03 | $46.33 | $48.25 | $45.56 | $48.06 | 2,407,900 | — | 3.27% | $3.54B | — | — |
| 2026-03-02 | $43.33 | $48.40 | $43.18 | $48.13 | 2,797,300 | — | 3.80% | $3.55B | — | — |
| 2026-02-27 | $45.57 | $46.55 | $43.69 | $44.28 | 8,182,000 | — | 11.10% | $3.26B | — | — |
| 2026-02-26 | $41.03 | $42.04 | $40.51 | $41.87 | 405,800 | — | 0.55% | $3.09B | — | — |
| 2026-02-25 | $40.79 | $40.79 | $39.93 | $40.57 | 305,800 | — | 0.41% | $2.99B | — | — |
| 2026-02-24 | $40.38 | $40.94 | $40.14 | $40.49 | 272,400 | — | 0.37% | $2.98B | — | — |
| 2026-02-23 | $41.97 | $41.97 | $39.66 | $40.00 | 399,200 | — | 0.54% | $2.95B | — | — |
| 2026-02-20 | $42.20 | $42.63 | $41.83 | $42.16 | 865,300 | — | 1.17% | $3.11B | — | — |
| 2026-02-19 | $41.32 | $42.37 | $41.32 | $42.23 | 386,700 | — | 0.52% | $3.11B | — | — |
| 2026-02-18 | $42.25 | $43.18 | $41.24 | $41.91 | 727,200 | — | 0.99% | $3.09B | — | — |
| 2026-02-17 | $42.34 | $43.42 | $42.16 | $42.38 | 875,900 | — | 1.19% | $3.12B | — | — |
| 2026-02-13 | $41.73 | $43.27 | $40.92 | $42.24 | 632,800 | — | 0.86% | $3.11B | — | — |
| 2026-02-12 | $41.46 | $42.00 | $40.39 | $41.28 | 447,800 | — | 0.61% | $3.04B | — | — |
| 2026-02-11 | $41.59 | $42.15 | $40.40 | $41.25 | 616,300 | — | 0.84% | $3.04B | — | — |
| 2026-02-10 | $39.85 | $41.43 | $39.70 | $41.22 | 483,700 | — | 0.66% | $3.04B | — | — |
| 2026-02-09 | $40.16 | $40.67 | $39.79 | $40.14 | 287,700 | — | 0.39% | $2.96B | — | — |
| 2026-02-06 | $38.68 | $40.41 | $38.68 | $40.17 | 353,600 | — | 0.48% | $2.96B | — | — |
| 2026-02-05 | $38.36 | $39.10 | $37.90 | $38.29 | 321,400 | — | 0.44% | $2.82B | — | — |
| 2026-02-04 | $38.18 | $39.19 | $37.83 | $38.44 | 404,900 | — | 0.55% | $2.83B | — | — |
| 2026-02-03 | $39.06 | $39.40 | $37.80 | $38.06 | 384,000 | — | 0.52% | $2.81B | — | — |
| 2026-02-02 | $37.26 | $39.51 | $37.26 | $39.05 | 377,300 | — | 0.51% | $2.88B | — | — |
| 2026-01-30 | $37.78 | $37.87 | $36.94 | $37.30 | 362,600 | — | 0.49% | $2.75B | — | — |
| 2026-01-29 | $36.50 | $37.24 | $36.25 | $37.23 | 284,000 | — | 0.39% | $2.74B | — | — |
| 2026-01-28 | $36.32 | $36.69 | $36.16 | $36.25 | 270,700 | — | 0.37% | $2.67B | — | — |
| 2026-01-27 | $37.34 | $37.42 | $35.94 | $36.29 | 318,600 | — | 0.43% | $2.67B | — | — |
| 2026-01-26 | $37.64 | $38.01 | $37.34 | $37.43 | 218,000 | — | 0.30% | $2.76B | — | — |
| 2026-01-23 | $38.29 | $38.77 | $37.54 | $37.63 | 410,000 | — | 0.56% | $2.77B | — | — |
| 2026-01-22 | $38.28 | $39.15 | $38.06 | $38.51 | 251,100 | — | 0.34% | $2.84B | — | — |
| 2026-01-21 | $37.55 | $38.25 | $36.35 | $37.82 | 764,400 | — | 1.04% | $2.79B | — | — |
| 2026-01-20 | $39.18 | $39.44 | $37.14 | $37.18 | 296,300 | — | 0.40% | $2.74B | — | — |
| 2026-01-16 | $40.53 | $40.72 | $39.89 | $39.93 | 476,500 | — | 0.65% | $2.94B | — | — |
| 2026-01-15 | $39.99 | $41.01 | $39.97 | $40.72 | 311,600 | — | 0.42% | $3.00B | — | — |
| 2026-01-14 | $39.17 | $39.79 | $39.17 | $39.75 | 225,000 | — | 0.31% | $2.93B | — | — |
| 2026-01-13 | $39.90 | $40.40 | $39.16 | $39.46 | 346,000 | — | 0.47% | $2.91B | — | — |
| 2026-01-12 | $40.39 | $40.39 | $39.08 | $40.11 | 295,000 | — | 0.40% | $2.96B | — | — |
| 2026-01-09 | $40.56 | $41.06 | $40.36 | $40.72 | 368,300 | — | 0.50% | $3.00B | — | — |
| 2026-01-08 | $38.12 | $40.67 | $38.12 | $40.52 | 508,300 | — | 0.69% | $2.99B | — | — |
| 2026-01-07 | $38.08 | $38.46 | $37.76 | $38.37 | 228,200 | — | 0.31% | $2.83B | — | — |
| 2026-01-06 | $37.51 | $38.35 | $37.23 | $38.34 | 288,900 | — | 0.39% | $2.83B | — | — |
| 2026-01-05 | $36.97 | $38.25 | $36.97 | $37.88 | 285,600 | — | 0.39% | $2.79B | — | — |
| 2026-01-02 | $37.96 | $38.16 | $36.62 | $37.23 | 465,800 | — | 0.63% | $2.74B | — | — |
| 2025-12-31 | $38.76 | $39.22 | $37.99 | $38.11 | 240,400 | — | 0.33% | $2.81B | — | — |
| 2025-12-30 | $38.88 | $39.12 | $38.66 | $38.75 | 341,200 | — | 0.46% | $2.86B | — | — |
| 2025-12-29 | $38.76 | $39.18 | $38.53 | $38.92 | 194,100 | — | 0.26% | $2.87B | — | — |
| 2025-12-26 | $38.60 | $39.18 | $38.41 | $39.00 | 226,400 | — | 0.31% | $2.88B | — | — |
| 2025-12-24 | $38.73 | $38.85 | $38.54 | $38.60 | 130,100 | — | 0.18% | $2.85B | — | — |
| 2025-12-23 | $38.45 | $38.73 | $38.19 | $38.59 | 375,100 | — | 0.51% | $2.85B | — | — |
| 2025-12-22 | $38.98 | $39.43 | $38.34 | $38.59 | 299,900 | — | 0.41% | $2.85B | — | — |
| 2025-12-19 | $38.93 | $39.48 | $38.78 | $38.92 | 1,089,200 | — | 1.48% | $2.87B | — | — |
| 2025-12-18 | $39.03 | $39.49 | $38.82 | $39.03 | 470,300 | — | 0.64% | $2.88B | — | — |
| 2025-12-17 | $38.56 | $39.12 | $38.38 | $38.64 | 476,000 | — | 0.64% | $2.85B | — | — |
| 2025-12-16 | $38.46 | $38.70 | $38.20 | $38.60 | 470,700 | — | 0.64% | $2.85B | — | — |
| 2025-12-15 | $38.92 | $38.98 | $38.16 | $38.44 | 403,800 | — | 0.55% | $2.84B | — | — |
| 2025-12-12 | $39.10 | $39.35 | $38.42 | $38.71 | 484,900 | — | 0.66% | $2.86B | — | — |
| 2025-12-11 | $38.22 | $39.19 | $38.07 | $39.13 | 511,000 | — | 0.69% | $2.89B | — | — |
| 2025-12-10 | $37.07 | $38.44 | $37.07 | $37.90 | 452,100 | — | 0.61% | $2.80B | — | — |
| 2025-12-09 | $36.51 | $37.52 | $36.51 | $37.12 | 281,100 | — | 0.38% | $2.74B | — | — |
| 2025-12-08 | $37.15 | $37.38 | $36.12 | $36.60 | 358,600 | — | 0.49% | $2.70B | — | — |
| 2025-12-05 | $37.20 | $37.61 | $36.84 | $36.90 | 315,400 | — | 0.43% | $2.72B | — | — |
| 2025-12-04 | $37.27 | $37.50 | $36.90 | $37.17 | 315,600 | — | 0.43% | $2.74B | — | — |
| 2025-12-03 | $36.78 | $37.75 | $36.75 | $37.43 | 489,000 | — | 0.66% | $2.76B | — | — |
| 2025-12-02 | $37.14 | $37.14 | $36.36 | $36.45 | 274,500 | — | 0.37% | $2.69B | — | — |
| 2025-12-01 | $36.79 | $37.24 | $36.64 | $36.94 | 485,000 | — | 0.66% | $2.73B | — | — |
| 2025-11-28 | $36.96 | $37.38 | $36.91 | $37.07 | 162,200 | — | 0.22% | $2.74B | — | — |
| 2025-11-26 | $36.77 | $37.50 | $36.77 | $36.92 | 593,600 | — | 0.80% | $2.72B | — | — |
| 2025-11-25 | $35.96 | $37.12 | $35.96 | $36.89 | 617,700 | — | 0.84% | $2.72B | — | — |
| 2025-11-24 | $34.99 | $36.37 | $34.99 | $35.91 | 374,000 | — | 0.51% | $2.65B | — | — |
| 2025-11-21 | $34.77 | $36.14 | $34.32 | $35.61 | 540,700 | — | 0.73% | $2.63B | — | — |
| 2025-11-20 | $35.88 | $36.40 | $34.63 | $34.74 | 702,000 | — | 0.95% | $2.56B | — | — |
| 2025-11-19 | $34.15 | $35.47 | $34.10 | $35.34 | 566,900 | — | 0.77% | $2.61B | — | — |
| 2025-11-18 | $34.17 | $34.62 | $33.31 | $34.13 | 382,600 | — | 0.52% | $2.52B | — | — |
| 2025-11-17 | $35.14 | $35.69 | $34.09 | $34.39 | 363,400 | — | 0.49% | $2.54B | — | — |
| 2025-11-14 | $36.13 | $36.83 | $34.44 | $35.34 | 790,200 | — | 1.07% | $2.61B | — | — |
| 2025-11-13 | $36.10 | $37.00 | $36.10 | $36.57 | 701,700 | — | 0.95% | $2.70B | — | — |
| 2025-11-12 | $35.85 | $37.03 | $35.85 | $36.41 | 536,500 | — | 0.73% | $2.69B | — | — |
| 2025-11-11 | $35.75 | $36.34 | $35.56 | $35.82 | 342,700 | — | 0.46% | $2.64B | — | — |
| 2025-11-10 | $36.37 | $37.00 | $35.32 | $35.88 | 542,100 | — | 0.73% | $2.65B | — | — |
| 2025-11-07 | $35.14 | $35.67 | $34.18 | $35.62 | 931,400 | — | 1.26% | $2.63B | — | — |
| 2025-11-06 | $34.43 | $37.41 | $34.43 | $34.99 | 801,900 | — | 1.09% | $2.58B | — | — |
| 2025-11-05 | $36.69 | $38.25 | $35.99 | $37.82 | 862,600 | — | 1.17% | $2.79B | — | — |
| 2025-11-04 | $35.62 | $37.49 | $35.19 | $36.69 | 394,400 | — | 0.53% | $2.71B | — | — |
| 2025-11-03 | $36.92 | $36.92 | $36.06 | $36.20 | 425,700 | — | 0.58% | $2.67B | — | — |
| 2025-10-31 | $36.77 | $37.15 | $36.01 | $36.90 | 488,200 | — | 0.66% | $2.72B | — | — |
| 2025-10-30 | $36.49 | $37.34 | $36.36 | $36.64 | 360,900 | — | 0.49% | $2.70B | — | — |
| 2025-10-29 | $38.00 | $38.15 | $36.75 | $36.93 | 395,200 | — | 0.54% | $2.73B | — | — |
| 2025-10-28 | $38.68 | $38.68 | $37.72 | $37.98 | 256,400 | — | 0.35% | $2.80B | — | — |
| 2025-10-27 | $38.31 | $38.49 | $37.56 | $38.13 | 193,500 | — | 0.26% | $2.81B | — | — |
| 2025-10-24 | $38.89 | $38.94 | $38.06 | $38.12 | 217,500 | — | 0.29% | $2.81B | — | — |
| 2025-10-23 | $37.77 | $39.07 | $37.77 | $38.34 | 285,000 | — | 0.39% | $2.83B | — | — |
| 2025-10-22 | $37.92 | $38.04 | $37.25 | $37.96 | 317,200 | — | 0.43% | $2.80B | — | — |
| 2025-10-21 | $37.99 | $38.60 | $37.78 | $37.94 | 212,200 | — | 0.29% | $2.80B | — | — |
| 2025-10-20 | $37.39 | $38.00 | $37.22 | $37.91 | 241,700 | — | 0.33% | $2.80B | — | — |
| 2025-10-17 | $36.66 | $37.26 | $36.64 | $37.03 | 276,300 | — | 0.37% | $2.73B | — | — |
| 2025-10-16 | $37.78 | $38.02 | $36.80 | $36.84 | 234,700 | — | 0.32% | $2.72B | — | — |
| 2025-10-15 | $38.10 | $38.38 | $37.80 | $38.08 | 168,500 | — | 0.23% | $2.81B | — | — |
| 2025-10-14 | $36.87 | $37.85 | $34.98 | $37.74 | 668,200 | — | 0.91% | $2.79B | — | — |
| 2025-10-13 | $38.40 | $38.52 | $37.56 | $37.76 | 339,200 | — | 0.46% | $2.79B | — | — |
| 2025-10-10 | $39.67 | $40.67 | $37.46 | $37.66 | 639,200 | — | 0.87% | $2.78B | — | — |
| 2025-10-09 | $40.00 | $42.23 | $39.02 | $39.72 | 533,700 | — | 0.72% | $2.93B | — | — |
| 2025-10-08 | $40.31 | $40.34 | $39.79 | $40.11 | 284,700 | — | 0.39% | $2.96B | — | — |
| 2025-10-07 | $39.84 | $40.31 | $39.58 | $39.94 | 451,100 | — | 0.61% | $2.95B | — | — |
| 2025-10-06 | $39.92 | $40.40 | $39.12 | $39.92 | 401,500 | — | 0.54% | $2.95B | — | — |
| 2025-10-03 | $39.50 | $40.33 | $39.23 | $39.48 | 438,500 | — | 0.59% | $2.91B | — | — |
| 2025-10-02 | $39.60 | $40.11 | $38.91 | $39.34 | 331,200 | — | 0.45% | $2.90B | — | — |
| 2025-10-01 | $38.99 | $39.76 | $38.94 | $39.48 | 365,700 | — | 0.50% | $2.91B | — | — |
| 2025-09-30 | $39.02 | $39.40 | $38.70 | $39.31 | 389,200 | — | 0.53% | $2.90B | — | — |
| 2025-09-29 | $39.01 | $39.18 | $38.46 | $39.04 | 285,600 | — | 0.39% | $2.87B | — | — |
| 2025-09-26 | $38.34 | $38.96 | $38.25 | $38.83 | 283,000 | — | 0.39% | $2.85B | — | — |
| 2025-09-25 | $39.10 | $39.32 | $38.38 | $38.61 | 371,600 | — | 0.51% | $2.84B | — | — |
| 2025-09-24 | $39.14 | $39.95 | $39.10 | $39.31 | 414,500 | — | 0.56% | $2.89B | — | — |
| 2025-09-23 | $39.39 | $39.97 | $39.25 | $39.29 | 379,800 | — | 0.52% | $2.89B | — | — |
| 2025-09-22 | $38.97 | $39.56 | $38.85 | $39.38 | 309,900 | — | 0.42% | $2.89B | — | — |
| 2025-09-19 | $39.62 | $39.75 | $38.52 | $38.87 | 1,036,300 | — | 1.41% | $2.86B | — | — |
| 2025-09-18 | $39.46 | $39.73 | $38.76 | $39.45 | 540,900 | — | 0.74% | $2.90B | — | — |
| 2025-09-17 | $39.90 | $40.63 | $39.24 | $39.28 | 499,000 | — | 0.68% | $2.89B | — | — |
| 2025-09-16 | $39.64 | $39.95 | $39.19 | $39.65 | 365,800 | — | 0.50% | $2.91B | — | — |
| 2025-09-15 | $38.80 | $39.74 | $38.42 | $39.68 | 451,000 | — | 0.61% | $2.91B | — | — |
| 2025-09-12 | $38.93 | $39.16 | $38.50 | $38.74 | 397,600 | — | 0.54% | $2.85B | — | — |
| 2025-09-11 | $38.75 | $39.48 | $37.91 | $39.13 | 1,097,300 | — | 1.49% | $2.87B | — | — |
| 2025-09-10 | $40.24 | $40.47 | $38.77 | $38.79 | 579,100 | — | 0.79% | $2.85B | — | — |
| 2025-09-09 | $39.47 | $39.85 | $39.08 | $39.45 | 1,548,100 | — | 2.11% | $2.90B | — | — |
| 2025-09-08 | $39.99 | $40.47 | $39.62 | $39.70 | 804,500 | — | 1.10% | $2.92B | — | — |
| 2025-09-05 | $40.00 | $40.39 | $39.51 | $40.05 | 1,233,300 | — | 1.68% | $2.94B | — | — |
| 2025-09-04 | $38.98 | $39.85 | $38.78 | $39.77 | 368,400 | — | 0.50% | $2.92B | — | — |
| 2025-09-03 | $38.61 | $39.28 | $38.52 | $38.97 | 542,700 | — | 0.74% | $2.86B | — | — |
| 2025-09-02 | $38.81 | $39.03 | $38.18 | $38.77 | 483,900 | — | 0.66% | $2.85B | — | — |
| 2025-08-29 | $39.94 | $40.00 | $39.11 | $39.62 | 563,700 | — | 0.77% | $2.91B | — | — |
| 2025-08-28 | $40.25 | $40.37 | $39.66 | $39.84 | 531,300 | — | 0.72% | $2.93B | — | — |
| 2025-08-27 | $39.16 | $40.46 | $39.16 | $40.30 | 685,200 | — | 0.93% | $2.96B | — | — |
| 2025-08-26 | $39.77 | $40.78 | $39.31 | $39.35 | 578,800 | — | 0.79% | $2.89B | — | — |
| 2025-08-25 | $39.71 | $40.06 | $39.19 | $39.70 | 512,400 | — | 0.70% | $2.92B | — | — |
| 2025-08-22 | $37.78 | $39.86 | $37.78 | $39.74 | 692,200 | — | 0.94% | $2.92B | — | — |
| 2025-08-21 | $37.90 | $38.11 | $37.47 | $37.56 | 402,800 | — | 0.55% | $2.76B | — | — |
| 2025-08-20 | $38.63 | $38.87 | $37.94 | $38.00 | 367,700 | — | 0.50% | $2.79B | — | — |
| 2025-08-19 | $38.90 | $39.56 | $38.59 | $38.82 | 821,800 | — | 1.12% | $2.85B | — | — |
| 2025-08-18 | $38.93 | $38.94 | $38.15 | $38.91 | 923,100 | — | 1.26% | $2.86B | — | — |
| 2025-08-15 | $38.75 | $38.95 | $38.27 | $38.80 | 443,700 | — | 0.60% | $2.85B | — | — |
| 2025-08-14 | $38.03 | $38.94 | $37.59 | $38.56 | 832,400 | — | 1.13% | $2.83B | — | — |
| 2025-08-13 | $37.20 | $38.66 | $36.95 | $38.49 | 795,200 | — | 1.08% | $2.83B | — | — |
| 2025-08-12 | $35.94 | $36.81 | $35.54 | $36.70 | 655,100 | — | 0.89% | $2.70B | — | — |
| 2025-08-11 | $37.02 | $37.09 | $35.12 | $35.91 | 755,900 | — | 1.03% | $2.64B | — | — |
| 2025-08-08 | $37.55 | $37.55 | $36.11 | $37.11 | 1,135,900 | — | 1.55% | $2.73B | — | — |
| 2025-08-07 | $34.10 | $38.70 | $34.10 | $37.38 | 2,956,500 | — | 4.02% | $2.75B | — | — |
| 2025-08-06 | $32.34 | $33.05 | $31.28 | $32.50 | 1,205,000 | — | 1.64% | $2.39B | — | — |
| 2025-08-05 | $31.28 | $31.86 | $30.59 | $31.86 | 790,400 | — | 1.08% | $2.34B | — | — |
| 2025-08-04 | $30.96 | $32.02 | $30.75 | $31.26 | 1,230,000 | — | 1.67% | $2.30B | — | — |
| 2025-08-01 | $30.37 | $30.85 | $29.07 | $30.25 | 1,284,300 | — | 1.75% | $2.22B | — | — |
| 2025-07-31 | $29.26 | $31.52 | $29.25 | $30.60 | 1,658,400 | — | 2.26% | $2.25B | — | — |
| 2025-07-30 | $27.14 | $27.40 | $26.59 | $26.98 | 363,500 | — | 0.49% | $1.98B | — | — |
| 2025-07-29 | $27.86 | $28.12 | $27.04 | $27.08 | 384,800 | — | 0.52% | $1.99B | — | — |
| 2025-07-28 | $27.62 | $27.85 | $27.26 | $27.60 | 468,700 | — | 0.64% | $2.03B | — | — |
| 2025-07-25 | $26.66 | $27.54 | $26.43 | $27.51 | 608,800 | — | 0.83% | $2.02B | — | — |
| 2025-07-24 | $27.46 | $27.53 | $23.56 | $26.44 | 4,410,500 | — | 6.00% | $1.94B | — | — |
| 2025-07-23 | $27.39 | $28.04 | $26.71 | $27.54 | 1,678,300 | — | 2.28% | $2.02B | — | — |
| 2025-07-22 | $27.33 | $27.51 | $26.74 | $26.85 | 592,000 | — | 0.81% | $1.97B | — | — |
| 2025-07-21 | $27.69 | $28.13 | $27.25 | $27.32 | 377,200 | — | 0.51% | $2.01B | — | — |
| 2025-07-18 | $28.18 | $28.18 | $27.39 | $27.50 | 311,200 | — | 0.42% | $2.02B | — | — |
| 2025-07-17 | $27.25 | $28.23 | $27.15 | $27.88 | 515,000 | — | 0.70% | $2.05B | — | — |
| 2025-07-16 | $26.46 | $27.52 | $26.31 | $27.35 | 879,700 | — | 1.20% | $2.01B | — | — |
| 2025-07-15 | $29.94 | $29.94 | $26.31 | $26.51 | 1,563,100 | — | 2.13% | $1.95B | — | — |
| 2025-07-14 | $29.34 | $30.01 | $29.34 | $29.94 | 1,359,000 | — | 1.85% | $2.20B | — | — |
| 2025-07-11 | $30.07 | $30.19 | $29.35 | $29.50 | 539,300 | — | 0.73% | $2.17B | — | — |
| 2025-07-10 | $29.77 | $30.54 | $29.77 | $30.33 | 325,000 | — | 0.44% | $2.23B | — | — |
| 2025-07-09 | $29.83 | $30.07 | $29.41 | $29.81 | 381,800 | — | 0.52% | $2.19B | — | — |
| 2025-07-08 | $29.72 | $31.11 | $29.57 | $29.69 | 465,000 | — | 0.63% | $2.18B | — | — |
| 2025-07-07 | $29.25 | $29.74 | $29.08 | $29.54 | 710,900 | — | 0.97% | $2.17B | — | — |
| 2025-07-03 | $28.92 | $29.68 | $28.77 | $29.51 | 318,800 | — | 0.43% | $2.17B | — | — |
| 2025-07-02 | $28.54 | $29.01 | $28.21 | $28.87 | 446,200 | — | 0.61% | $2.12B | — | — |
| 2025-07-01 | $28.37 | $28.96 | $28.19 | $28.43 | 540,800 | — | 0.74% | $2.09B | — | — |
| 2025-06-30 | $29.80 | $29.80 | $28.51 | $28.53 | 456,900 | — | 0.62% | $2.10B | — | — |
| 2025-06-27 | $30.57 | $30.70 | $29.12 | $29.55 | 953,900 | — | — | — | — | — |
| 2025-06-26 | $29.86 | $30.78 | $29.76 | $30.48 | 363,600 | — | — | — | — | — |
| 2025-06-25 | $29.35 | $29.81 | $29.17 | $29.77 | 319,300 | — | — | — | — | — |
| 2025-06-24 | $29.03 | $29.46 | $28.73 | $29.18 | 317,100 | — | — | — | — | — |
| 2025-06-23 | $27.98 | $28.51 | $27.72 | $28.49 | 356,800 | — | — | — | — | — |
| 2025-06-20 | $27.88 | $28.44 | $27.58 | $28.03 | 1,294,600 | — | — | — | — | — |
| 2025-06-18 | $26.80 | $28.09 | $26.80 | $27.63 | 384,500 | — | — | — | — | — |
| 2025-06-17 | $27.04 | $27.53 | $26.87 | $26.89 | 346,800 | — | — | — | — | — |
| 2025-06-16 | $27.18 | $27.77 | $27.04 | $27.42 | 333,800 | — | — | — | — | — |
| 2025-06-13 | $27.31 | $27.59 | $26.89 | $26.99 | 401,100 | — | — | — | — | — |
| 2025-06-12 | $27.87 | $28.11 | $27.60 | $27.72 | 267,000 | — | — | — | — | — |
| 2025-06-11 | $28.02 | $29.03 | $27.95 | $28.16 | 404,100 | — | — | — | — | — |
| 2025-06-10 | $27.45 | $28.40 | $27.33 | $27.86 | 307,400 | — | — | — | — | — |
| 2025-06-09 | $27.47 | $27.52 | $27.03 | $27.36 | 249,100 | — | — | — | — | — |
| 2025-06-06 | $27.49 | $27.55 | $26.89 | $26.95 | 229,700 | — | — | — | — | — |
| 2025-06-05 | $27.51 | $27.51 | $26.73 | $26.74 | 296,200 | — | — | — | — | — |
| 2025-06-04 | $27.52 | $27.94 | $27.39 | $27.44 | 460,700 | — | — | — | — | — |
| 2025-06-03 | $26.50 | $27.49 | $26.28 | $27.42 | 410,600 | — | — | — | — | — |
| 2025-06-02 | $26.50 | $26.63 | $26.09 | $26.50 | 364,200 | — | — | — | — | — |
| 2025-05-30 | $26.50 | $26.83 | $26.36 | $26.51 | 371,000 | — | — | — | — | — |
| 2025-05-29 | $26.70 | $26.82 | $26.44 | $26.60 | 246,000 | — | — | — | — | — |
| 2025-05-28 | $26.84 | $27.00 | $26.52 | $26.57 | 305,400 | — | — | — | — | — |
| 2025-05-27 | $25.92 | $27.00 | $25.81 | $26.78 | 385,900 | — | — | — | — | — |
| 2025-05-23 | $25.47 | $25.88 | $25.37 | $25.57 | 275,100 | — | — | — | — | — |
| 2025-05-22 | $25.83 | $26.14 | $25.59 | $25.94 | 337,300 | — | — | — | — | — |
| 2025-05-21 | $27.15 | $27.50 | $25.95 | $25.98 | 513,200 | — | — | — | — | — |
| 2025-05-20 | $27.28 | $27.68 | $27.26 | $27.50 | 261,200 | — | — | — | — | — |
| 2025-05-19 | $27.04 | $27.68 | $26.99 | $27.39 | 263,900 | — | — | — | — | — |
| 2025-05-16 | $27.90 | $28.12 | $27.59 | $27.70 | 419,100 | — | — | — | — | — |
| 2025-05-15 | $27.08 | $27.96 | $26.90 | $27.60 | 535,700 | — | — | — | — | — |
| 2025-05-14 | $27.95 | $28.08 | $27.27 | $27.29 | 459,000 | — | — | — | — | — |
| 2025-05-13 | $27.49 | $28.16 | $27.35 | $27.79 | 453,800 | — | — | — | — | — |
| 2025-05-12 | $28.27 | $28.27 | $26.43 | $27.19 | 466,200 | — | — | — | — | — |
| 2025-05-09 | $27.36 | $27.61 | $25.86 | $26.75 | 483,200 | — | — | — | — | — |
| 2025-05-08 | $27.99 | $29.79 | $26.55 | $27.53 | 611,400 | — | — | — | — | — |
| 2025-05-07 | $29.44 | $29.79 | $29.17 | $29.44 | 498,700 | — | — | — | — | — |
| 2025-05-06 | $28.72 | $29.58 | $28.59 | $29.24 | 341,300 | — | — | — | — | — |
| 2025-05-05 | $28.62 | $29.33 | $28.62 | $29.20 | 271,700 | — | — | — | — | — |
| 2025-05-02 | $28.46 | $29.05 | $28.46 | $28.87 | 357,000 | — | — | — | — | — |
| 2025-05-01 | $28.14 | $28.38 | $27.81 | $28.07 | 260,300 | — | — | — | — | — |
| 2025-04-30 | $27.88 | $28.04 | $27.12 | $27.92 | 414,000 | — | — | — | — | — |
| 2025-04-29 | $27.56 | $28.35 | $27.38 | $28.33 | 280,300 | — | — | — | — | — |
| 2025-04-28 | $26.59 | $27.59 | $26.53 | $27.55 | 418,700 | — | — | — | — | — |
| 2025-04-25 | $26.00 | $26.61 | $25.92 | $26.61 | 311,500 | — | — | — | — | — |
| 2025-04-24 | $25.53 | $26.30 | $25.41 | $26.18 | 228,700 | — | — | — | — | — |
| 2025-04-23 | $25.98 | $26.68 | $25.47 | $25.54 | 396,800 | — | — | — | — | — |
| 2025-04-22 | $24.25 | $25.19 | $23.90 | $25.09 | 310,200 | — | — | — | — | — |
| 2025-04-21 | $24.50 | $24.56 | $23.24 | $23.86 | 490,900 | — | — | — | — | — |
| 2025-04-17 | $24.62 | $25.13 | $24.53 | $24.93 | 583,900 | — | — | — | — | — |
| 2025-04-16 | $24.97 | $25.13 | $24.25 | $24.61 | 413,000 | — | — | — | — | — |
| 2025-04-15 | $25.36 | $25.80 | $25.04 | $25.23 | 511,300 | — | — | — | — | — |
| 2025-04-14 | $24.95 | $25.48 | $24.52 | $25.30 | 433,200 | — | — | — | — | — |
| 2025-04-11 | $23.78 | $24.65 | $23.18 | $24.51 | 495,000 | — | — | — | — | — |
| 2025-04-10 | $24.73 | $25.11 | $23.48 | $23.89 | 363,300 | — | — | — | — | — |
| 2025-04-09 | $22.69 | $25.81 | $22.30 | $25.50 | 700,300 | — | — | — | — | — |
| 2025-04-08 | $24.54 | $25.03 | $22.69 | $23.09 | 704,700 | — | — | — | — | — |
| 2025-04-07 | $23.61 | $25.21 | $23.17 | $23.95 | 928,100 | — | — | — | — | — |
| 2025-04-04 | $24.50 | $24.83 | $23.46 | $24.47 | 840,400 | — | — | — | — | — |
| 2025-04-03 | $27.01 | $27.28 | $25.51 | $25.81 | 872,200 | — | — | — | — | — |
| 2025-04-02 | $26.78 | $28.47 | $26.67 | $28.40 | 723,700 | — | — | — | — | — |
| 2025-04-01 | $26.11 | $27.07 | $26.11 | $27.04 | 341,600 | — | — | — | — | — |
| 2025-03-31 | $26.15 | $26.61 | $25.81 | $26.38 | 475,500 | — | — | — | — | — |
| 2025-03-28 | $26.84 | $26.99 | $26.28 | $26.59 | 393,200 | — | — | — | — | — |
| 2025-03-27 | $27.23 | $27.38 | $26.81 | $27.00 | 246,800 | — | — | — | — | — |
| 2025-03-26 | $27.50 | $27.64 | $26.83 | $27.26 | 253,900 | — | — | — | — | — |
| 2025-03-25 | $27.61 | $28.12 | $27.22 | $27.38 | 308,900 | — | — | — | — | — |
| 2025-03-24 | $27.93 | $28.10 | $27.44 | $27.58 | 393,400 | — | — | — | — | — |
| 2025-03-21 | $27.41 | $27.93 | $27.06 | $27.12 | 1,309,100 | — | — | — | — | — |
| 2025-03-20 | $27.24 | $28.30 | $27.24 | $27.73 | 536,600 | — | — | — | — | — |
| 2025-03-19 | $27.12 | $27.82 | $26.79 | $27.42 | 538,300 | — | — | — | — | — |
| 2025-03-18 | $26.90 | $27.42 | $26.83 | $27.22 | 558,900 | — | — | — | — | — |
| 2025-03-17 | $25.70 | $27.07 | $25.46 | $26.93 | 489,000 | — | — | — | — | — |
| 2025-03-14 | $25.67 | $26.31 | $25.41 | $26.22 | 619,000 | — | — | — | — | — |
| 2025-03-13 | $24.98 | $25.84 | $24.53 | $25.57 | 717,100 | — | — | — | — | — |
| 2025-03-12 | $25.54 | $25.64 | $24.92 | $25.02 | 505,800 | — | — | — | — | — |
| 2025-03-11 | $25.08 | $25.72 | $24.83 | $25.39 | 697,900 | — | — | — | — | — |
| 2025-03-10 | $25.30 | $25.43 | $24.42 | $24.98 | 661,200 | — | — | — | — | — |
| 2025-03-07 | $25.68 | $25.88 | $25.26 | $25.71 | 374,600 | — | — | — | — | — |
| 2025-03-06 | $24.66 | $25.84 | $24.32 | $25.76 | 566,900 | — | — | — | — | — |
| 2025-03-05 | $25.29 | $25.53 | $24.65 | $25.20 | 494,000 | — | — | — | — | — |
| 2025-03-04 | $27.95 | $27.95 | $25.47 | $25.69 | 772,000 | — | — | — | — | — |
| 2025-03-03 | $28.55 | $28.55 | $26.61 | $26.69 | 379,200 | — | — | — | — | — |
| 2025-02-28 | $28.15 | $28.45 | $27.72 | $28.44 | 282,700 | — | — | — | — | — |
| 2025-02-27 | $28.43 | $28.59 | $28.04 | $28.10 | 215,200 | — | — | — | — | — |
| 2025-02-26 | $28.92 | $29.55 | $28.41 | $28.56 | 223,200 | — | — | — | — | — |
| 2025-02-25 | $29.28 | $29.42 | $28.84 | $29.00 | 255,400 | — | — | — | — | — |
| 2025-02-24 | $29.67 | $29.78 | $29.07 | $29.16 | 259,000 | — | — | — | — | — |
| 2025-02-21 | $30.82 | $30.82 | $29.37 | $29.45 | 377,500 | — | — | — | — | — |
| 2025-02-20 | $30.66 | $30.79 | $30.00 | $30.28 | 191,500 | — | — | — | — | — |
| 2025-02-19 | $30.48 | $31.42 | $30.45 | $30.70 | 288,900 | — | — | — | — | — |
| 2025-02-18 | $30.36 | $31.13 | $30.36 | $30.84 | 261,600 | — | — | — | — | — |
| 2025-02-14 | $30.45 | $31.15 | $30.32 | $30.47 | 245,500 | — | — | — | — | — |
| 2025-02-13 | $30.21 | $30.65 | $30.06 | $30.39 | 291,400 | — | — | — | — | — |
| 2025-02-12 | $29.87 | $30.37 | $28.97 | $30.00 | 366,800 | — | — | — | — | — |
| 2025-02-11 | $30.56 | $30.95 | $30.25 | $30.49 | 280,200 | — | — | — | — | — |
| 2025-02-10 | $31.20 | $31.35 | $30.81 | $31.05 | 308,200 | — | — | — | — | — |
| 2025-02-07 | $31.56 | $31.87 | $31.07 | $31.10 | 344,300 | — | — | — | — | — |
| 2025-02-06 | $31.98 | $32.33 | $31.22 | $31.47 | 492,400 | — | — | — | — | — |
| 2025-02-05 | $31.32 | $32.05 | $31.32 | $31.65 | 194,400 | — | — | — | — | — |
| 2025-02-04 | $30.94 | $31.43 | $30.88 | $31.07 | 203,500 | — | — | — | — | — |
| 2025-02-03 | $31.28 | $31.52 | $30.72 | $31.04 | 257,500 | — | — | — | — | — |
| 2025-01-31 | $32.91 | $33.23 | $31.43 | $31.86 | 263,700 | — | — | — | — | — |
| 2025-01-30 | $32.85 | $33.35 | $32.58 | $32.82 | 185,200 | — | — | — | — | — |
| 2025-01-29 | $32.44 | $32.75 | $32.17 | $32.30 | 160,100 | — | — | — | — | — |
| 2025-01-28 | $32.04 | $32.60 | $32.00 | $32.45 | 155,900 | — | — | — | — | — |
| 2025-01-27 | $32.17 | $33.12 | $32.01 | $32.21 | 213,500 | — | — | — | — | — |
| 2025-01-24 | $32.40 | $32.83 | $32.33 | $32.52 | 218,400 | — | — | — | — | — |
| 2025-01-23 | $32.96 | $33.41 | $32.15 | $32.56 | 255,700 | — | — | — | — | — |
| 2025-01-22 | $32.96 | $33.22 | $32.70 | $33.17 | 280,400 | — | — | — | — | — |
| 2025-01-21 | $33.29 | $33.58 | $33.01 | $33.04 | 196,800 | — | — | — | — | — |
| 2025-01-17 | $33.16 | $33.37 | $32.73 | $32.97 | 204,500 | — | — | — | — | — |
| 2025-01-16 | $32.70 | $33.80 | $32.56 | $32.67 | 288,200 | — | — | — | — | — |
| 2025-01-15 | $32.00 | $33.00 | $31.98 | $32.76 | 334,400 | — | — | — | — | — |
| 2025-01-14 | $31.99 | $32.18 | $30.90 | $31.24 | 359,300 | — | — | — | — | — |
| 2025-01-13 | $31.26 | $31.88 | $30.77 | $31.86 | 389,400 | — | — | — | — | — |
| 2025-01-10 | $32.21 | $32.29 | $30.74 | $31.99 | 500,400 | — | — | — | — | — |
| 2025-01-08 | $33.20 | $33.50 | $32.55 | $33.01 | 581,200 | — | — | — | — | — |
| 2025-01-07 | $34.16 | $34.50 | $33.13 | $33.56 | 407,200 | — | — | — | — | — |
| 2025-01-06 | $34.70 | $35.21 | $33.97 | $34.03 | 483,600 | — | — | — | — | — |
| 2025-01-03 | $34.37 | $35.06 | $33.82 | $34.92 | 486,600 | — | — | — | — | — |
| 2025-01-02 | $34.25 | $35.02 | $33.84 | $34.07 | 374,700 | — | — | — | — | — |
| 2024-12-31 | $33.71 | $34.22 | $33.52 | $33.92 | 264,300 | — | — | — | — | — |
| 2024-12-30 | $33.90 | $34.25 | $33.31 | $33.42 | 270,600 | — | — | — | — | — |
| 2024-12-27 | $34.99 | $35.27 | $33.77 | $34.27 | 302,700 | — | — | — | — | — |
| 2024-12-26 | $34.23 | $35.50 | $33.89 | $35.38 | 329,000 | — | — | — | — | — |
| 2024-12-24 | $34.03 | $34.21 | $33.53 | $34.18 | 142,700 | — | — | — | — | — |
| 2024-12-23 | $33.06 | $34.35 | $32.50 | $33.96 | 472,400 | — | — | — | — | — |
| 2024-12-20 | $31.55 | $32.49 | $31.14 | $32.23 | 1,679,100 | — | — | — | — | — |
| 2024-12-19 | $32.11 | $32.74 | $31.23 | $31.83 | 441,800 | — | — | — | — | — |
| 2024-12-18 | $33.18 | $33.36 | $31.60 | $31.78 | 666,400 | — | — | — | — | — |
| 2024-12-17 | $33.25 | $33.68 | $32.64 | $33.00 | 491,600 | — | — | — | — | — |
| 2024-12-16 | $33.00 | $33.93 | $33.00 | $33.55 | 394,200 | — | — | — | — | — |
| 2024-12-13 | $33.86 | $34.24 | $33.23 | $33.24 | 660,400 | — | — | — | — | — |
| 2024-12-12 | $34.13 | $34.46 | $33.67 | $33.89 | 699,800 | — | — | — | — | — |
| 2024-12-11 | $34.50 | $34.62 | $33.71 | $34.07 | 624,200 | — | — | — | — | — |
| 2024-12-10 | $33.51 | $34.85 | $33.13 | $34.32 | 790,400 | — | — | — | — | — |
| 2024-12-09 | $33.84 | $34.50 | $33.23 | $33.24 | 627,000 | — | — | — | — | — |
| 2024-12-06 | $34.01 | $34.22 | $33.18 | $33.39 | 539,200 | — | — | — | — | — |
| 2024-12-05 | $34.43 | $34.60 | $33.80 | $34.04 | 228,000 | — | — | — | — | — |
| 2024-12-04 | $33.23 | $34.79 | $33.10 | $34.49 | 661,300 | — | — | — | — | — |
| 2024-12-03 | $33.94 | $34.21 | $32.69 | $32.95 | 387,000 | — | — | — | — | — |
| 2024-12-02 | $33.21 | $34.04 | $32.67 | $33.77 | 506,200 | — | — | — | — | — |
| 2024-11-29 | $32.91 | $33.15 | $32.52 | $32.81 | 210,300 | — | — | — | — | — |
| 2024-11-27 | $32.26 | $33.60 | $32.21 | $32.68 | 739,000 | — | — | — | — | — |
| 2024-11-26 | $30.68 | $32.38 | $30.39 | $32.17 | 726,900 | — | — | — | — | — |
| 2024-11-25 | $31.80 | $32.50 | $31.06 | $31.16 | 559,700 | — | — | — | — | — |
| 2024-11-22 | $31.57 | $32.10 | $31.28 | $31.51 | 660,700 | — | — | — | — | — |
| 2024-11-21 | $30.54 | $31.42 | $30.54 | $31.24 | 532,900 | — | — | — | — | — |
| 2024-11-20 | $29.37 | $30.30 | $29.28 | $30.27 | 388,800 | — | — | — | — | — |
| 2024-11-19 | $28.82 | $29.95 | $28.82 | $29.65 | 320,200 | — | — | — | — | — |
| 2024-11-18 | $29.50 | $29.74 | $28.67 | $28.88 | 318,900 | — | — | — | — | — |
| 2024-11-15 | $29.57 | $29.80 | $29.04 | $29.44 | 354,400 | — | — | — | — | — |
| 2024-11-14 | $31.11 | $31.11 | $29.07 | $29.39 | 398,300 | — | — | — | — | — |
| 2024-11-13 | $30.29 | $32.87 | $29.35 | $30.42 | 768,900 | — | — | — | — | — |
| 2024-11-12 | $29.69 | $29.95 | $28.90 | $29.04 | 444,200 | — | — | — | — | — |
| 2024-11-11 | $28.85 | $30.24 | $28.85 | $29.65 | 326,900 | — | — | — | — | — |
| 2024-11-08 | $28.42 | $28.79 | $28.12 | $28.46 | 291,200 | — | — | — | — | — |
| 2024-11-07 | $29.30 | $29.38 | $28.24 | $28.25 | 324,900 | — | — | — | — | — |
| 2024-11-06 | $29.00 | $29.92 | $28.24 | $29.34 | 838,000 | — | — | — | — | — |
| 2024-11-05 | $26.73 | $27.78 | $26.56 | $27.66 | 497,900 | — | — | — | — | — |
| 2024-11-04 | $26.02 | $26.72 | $25.98 | $26.71 | 304,900 | — | — | — | — | — |
| 2024-11-01 | $26.33 | $26.63 | $25.70 | $26.22 | 328,700 | — | — | — | — | — |
| 2024-10-31 | $27.44 | $27.67 | $26.18 | $26.18 | 427,500 | — | — | — | — | — |
| 2024-10-30 | $26.52 | $27.69 | $26.52 | $27.42 | 304,700 | — | — | — | — | — |
| 2024-10-29 | $26.93 | $26.94 | $26.47 | $26.65 | 231,700 | — | — | — | — | — |
| 2024-10-28 | $26.72 | $27.20 | $26.67 | $27.06 | 248,900 | — | — | — | — | — |
| 2024-10-25 | $27.21 | $27.35 | $26.27 | $26.33 | 446,900 | — | — | — | — | — |
| 2024-10-24 | $27.08 | $27.21 | $26.70 | $27.10 | 296,700 | — | — | — | — | — |
| 2024-10-23 | $26.99 | $27.19 | $26.73 | $27.00 | 262,000 | — | — | — | — | — |
| 2024-10-22 | $27.22 | $27.36 | $26.88 | $27.06 | 287,200 | — | — | — | — | — |
| 2024-10-21 | $27.52 | $27.55 | $27.09 | $27.22 | 312,800 | — | — | — | — | — |
| 2024-10-18 | $28.74 | $28.74 | $27.36 | $27.55 | 369,700 | — | — | — | — | — |
| 2024-10-17 | $28.71 | $28.77 | $28.41 | $28.72 | 224,500 | — | — | — | — | — |
| 2024-10-16 | $28.86 | $29.18 | $28.59 | $28.62 | 275,000 | — | — | — | — | — |
| 2024-10-15 | $28.63 | $29.01 | $28.51 | $28.58 | 231,400 | — | — | — | — | — |
| 2024-10-14 | $28.77 | $29.61 | $28.77 | $28.87 | 492,500 | — | — | — | — | — |
| 2024-10-11 | $28.26 | $29.00 | $28.09 | $28.89 | 313,400 | — | — | — | — | — |
| 2024-10-10 | $28.63 | $28.93 | $27.65 | $28.31 | 537,800 | — | — | — | — | — |
| 2024-10-09 | $28.55 | $29.00 | $28.45 | $28.83 | 267,800 | — | — | — | — | — |
| 2024-10-08 | $28.89 | $29.08 | $28.38 | $28.70 | 256,600 | — | — | — | — | — |
| 2024-10-07 | $28.55 | $29.07 | $28.30 | $28.77 | 294,300 | — | — | — | — | — |
| 2024-10-04 | $28.34 | $28.73 | $27.85 | $28.71 | 275,700 | — | — | — | — | — |
| 2024-10-03 | $26.89 | $27.97 | $26.87 | $27.94 | 411,000 | — | — | — | — | — |
| 2024-10-02 | $27.81 | $27.92 | $26.68 | $27.17 | 527,200 | — | — | — | — | — |
| 2024-10-01 | $28.48 | $28.58 | $27.97 | $28.12 | 334,500 | — | — | — | — | — |
| 2024-09-30 | $28.46 | $28.93 | $27.99 | $28.53 | 377,100 | — | — | — | — | — |
| 2024-09-27 | $28.84 | $29.40 | $28.56 | $28.74 | 235,500 | — | — | — | — | — |
| 2024-09-26 | $28.77 | $29.00 | $28.25 | $28.54 | 381,300 | — | — | — | — | — |
| 2024-09-25 | $28.57 | $28.79 | $28.13 | $28.31 | 378,200 | — | — | — | — | — |
| 2024-09-24 | $28.32 | $28.79 | $28.14 | $28.67 | 208,800 | — | — | — | — | — |
| 2024-09-23 | $28.94 | $29.21 | $27.86 | $28.27 | 248,100 | — | — | — | — | — |
| 2024-09-20 | $28.95 | $29.37 | $28.62 | $28.66 | 1,017,800 | — | — | — | — | — |
| 2024-09-19 | $29.42 | $29.50 | $28.50 | $28.80 | 280,900 | — | — | — | — | — |
| 2024-09-18 | $28.76 | $29.47 | $28.37 | $28.47 | 272,500 | — | — | — | — | — |
| 2024-09-17 | $28.04 | $28.98 | $27.87 | $28.67 | 250,300 | — | — | — | — | — |
| 2024-09-16 | $28.00 | $28.34 | $27.53 | $27.71 | 223,400 | — | — | — | — | — |
| 2024-09-13 | $27.09 | $27.95 | $27.08 | $27.86 | 227,600 | — | — | — | — | — |
| 2024-09-12 | $26.90 | $27.30 | $26.60 | $26.85 | 223,700 | — | — | — | — | — |
| 2024-09-11 | $26.50 | $26.96 | $25.90 | $26.89 | 283,700 | — | — | — | — | — |
| 2024-09-10 | $27.25 | $27.60 | $26.55 | $26.67 | 644,700 | — | — | — | — | — |
| 2024-09-09 | $27.59 | $27.88 | $27.34 | $27.43 | 700,500 | — | — | — | — | — |
| 2024-09-06 | $28.42 | $28.48 | $27.58 | $27.87 | 747,000 | — | — | — | — | — |
| 2024-09-05 | $28.49 | $28.85 | $28.25 | $28.50 | 476,100 | — | — | — | — | — |
| 2024-09-04 | $28.37 | $29.10 | $28.18 | $28.32 | 1,093,400 | — | — | — | — | — |
| 2024-09-03 | $28.26 | $28.75 | $28.05 | $28.33 | 771,300 | — | — | — | — | — |
| 2024-08-30 | $28.87 | $29.11 | $28.24 | $28.61 | 469,500 | — | — | — | — | — |
| 2024-08-29 | $28.68 | $30.09 | $28.60 | $28.97 | 931,500 | — | — | — | — | — |
| 2024-08-28 | $27.82 | $28.93 | $27.79 | $28.51 | 438,400 | — | — | — | — | — |
| 2024-08-27 | $27.73 | $28.28 | $27.50 | $27.87 | 250,800 | — | — | — | — | — |
| 2024-08-26 | $28.36 | $28.50 | $27.73 | $27.88 | 216,900 | — | — | — | — | — |
| 2024-08-23 | $27.31 | $28.34 | $27.13 | $28.08 | 288,900 | — | — | — | — | — |
| 2024-08-22 | $27.36 | $27.58 | $27.04 | $27.15 | 255,300 | — | — | — | — | — |
| 2024-08-21 | $27.36 | $27.59 | $26.91 | $27.36 | 347,700 | — | — | — | — | — |
| 2024-08-20 | $27.83 | $27.87 | $27.31 | $27.34 | 342,300 | — | — | — | — | — |
| 2024-08-19 | $28.27 | $28.47 | $27.74 | $28.07 | 326,800 | — | — | — | — | — |
| 2024-08-16 | $27.93 | $28.59 | $27.84 | $28.28 | 373,100 | — | — | — | — | — |
| 2024-08-15 | $28.29 | $28.52 | $27.65 | $27.99 | 651,000 | — | — | — | — | — |
| 2024-08-14 | $30.31 | $31.45 | $27.32 | $27.49 | 1,009,500 | — | — | — | — | — |
| 2024-08-13 | $28.52 | $29.43 | $28.36 | $29.40 | 612,000 | — | — | — | — | — |
| 2024-08-12 | $28.64 | $29.10 | $28.24 | $28.31 | 360,100 | — | — | — | — | — |
| 2024-08-09 | $28.38 | $28.81 | $27.77 | $28.56 | 372,400 | — | — | — | — | — |
| 2024-08-08 | $28.10 | $29.95 | $28.10 | $28.66 | 1,093,700 | — | — | — | — | — |
| 2024-08-07 | $28.14 | $29.30 | $27.72 | $27.79 | 549,800 | — | — | — | — | — |
| 2024-08-06 | $27.35 | $28.22 | $26.87 | $27.47 | 750,900 | — | — | — | — | — |
| 2024-08-05 | $27.39 | $28.45 | $26.66 | $27.55 | 485,300 | — | — | — | — | — |
| 2024-08-02 | $29.47 | $29.94 | $28.90 | $29.04 | 425,500 | — | — | — | — | — |
| 2024-08-01 | $32.57 | $32.84 | $30.23 | $30.66 | 626,500 | — | — | — | — | — |
| 2024-07-31 | $31.72 | $32.80 | $31.64 | $32.15 | 434,000 | — | — | — | — | — |
| 2024-07-30 | $32.25 | $32.85 | $30.97 | $31.37 | 560,200 | — | — | — | — | — |
| 2024-07-29 | $32.85 | $33.25 | $31.94 | $32.06 | 487,800 | — | — | — | — | — |
| 2024-07-26 | $32.29 | $32.99 | $31.89 | $32.85 | 552,300 | — | — | — | — | — |
| 2024-07-25 | $32.17 | $32.96 | $31.58 | $31.65 | 568,300 | — | — | — | — | — |
| 2024-07-24 | $32.13 | $32.84 | $31.94 | $32.09 | 452,200 | — | — | — | — | — |
| 2024-07-23 | $33.56 | $33.82 | $32.19 | $32.31 | 680,700 | — | — | — | — | — |
| 2024-07-22 | $33.76 | $35.29 | $33.15 | $33.56 | 1,513,100 | — | — | — | — | — |
| 2024-07-19 | $34.00 | $34.75 | $33.68 | $33.93 | 2,606,200 | — | — | — | — | — |
| 2024-07-18 | $32.29 | $33.87 | $32.29 | $33.79 | 1,135,600 | — | — | — | — | — |
| 2024-07-17 | $31.68 | $33.08 | $31.68 | $32.50 | 893,800 | — | — | — | — | — |
| 2024-07-16 | $31.28 | $32.02 | $31.04 | $31.99 | 1,130,000 | — | — | — | — | — |
| 2024-07-15 | $30.46 | $31.02 | $29.91 | $30.73 | 925,500 | — | — | — | — | — |
| 2024-07-12 | $28.07 | $30.49 | $27.93 | $30.05 | 2,122,200 | — | — | — | — | — |
| 2024-07-11 | $28.06 | $28.29 | $27.67 | $27.89 | 489,100 | — | — | — | — | — |
| 2024-07-10 | $28.41 | $28.52 | $27.31 | $27.45 | 344,400 | — | — | — | — | — |
| 2024-07-09 | $28.60 | $29.11 | $28.23 | $28.25 | 480,800 | — | — | — | — | — |
| 2024-07-08 | $28.67 | $29.15 | $28.46 | $28.75 | 380,600 | — | — | — | — | — |
| 2024-07-05 | $29.06 | $29.24 | $28.35 | $28.50 | 435,200 | — | — | — | — | — |
| 2024-07-03 | $28.58 | $29.50 | $28.25 | $29.24 | 401,800 | — | — | — | — | — |
| 2024-07-02 | $28.87 | $29.58 | $28.31 | $28.68 | 2,049,600 | — | — | — | — | — |
| 2024-07-01 | $27.31 | $29.10 | $27.12 | $28.90 | 1,086,700 | — | — | — | — | — |
| 2024-06-28 | $26.77 | $27.53 | $26.69 | $27.02 | 11,074,400 | — | — | — | — | — |
| 2024-06-27 | $28.26 | $28.41 | $26.51 | $26.92 | 851,500 | — | — | — | — | — |
| 2024-06-26 | $28.22 | $28.84 | $27.82 | $28.32 | 1,305,500 | — | — | — | — | — |
| 2024-06-25 | $28.67 | $28.67 | $28.15 | $28.33 | 799,100 | — | — | — | — | — |
| 2024-06-24 | $27.63 | $28.71 | $27.54 | $28.61 | 564,800 | — | — | — | — | — |
| 2024-06-21 | $27.44 | $28.19 | $26.93 | $27.65 | 1,315,000 | — | — | — | — | — |
| 2024-06-20 | $27.95 | $28.42 | $27.17 | $27.34 | 407,000 | — | — | — | — | — |
| 2024-06-18 | $28.66 | $29.20 | $27.88 | $28.02 | 438,300 | — | — | — | — | — |
| 2024-06-17 | $28.17 | $29.04 | $27.78 | $28.84 | 692,900 | — | — | — | — | — |
| 2024-06-14 | $28.03 | $29.18 | $28.00 | $28.38 | 1,168,600 | — | — | — | — | — |
| 2024-06-13 | $27.64 | $28.52 | $27.37 | $28.32 | 737,900 | — | — | — | — | — |
| 2024-06-12 | $27.27 | $27.83 | $27.05 | $27.69 | 550,800 | — | — | — | — | — |
| 2024-06-11 | $26.96 | $27.23 | $26.67 | $26.86 | 366,300 | — | — | — | — | — |
| 2024-06-10 | $27.00 | $27.17 | $26.55 | $26.97 | 522,500 | — | — | — | — | — |
| 2024-06-07 | $26.68 | $27.42 | $26.68 | $27.11 | 582,000 | — | — | — | — | — |
| 2024-06-06 | $27.24 | $27.55 | $26.78 | $26.82 | 309,300 | — | — | — | — | — |
| 2024-06-05 | $27.06 | $27.36 | $26.78 | $27.33 | 457,200 | — | — | — | — | — |
| 2024-06-04 | $27.68 | $27.72 | $26.71 | $26.78 | 454,600 | — | — | — | — | — |
| 2024-06-03 | $28.08 | $28.31 | $27.34 | $27.75 | 353,500 | — | — | — | — | — |
| 2024-05-31 | $27.82 | $27.94 | $27.26 | $27.83 | 532,700 | — | — | — | — | — |
| 2024-05-30 | $27.37 | $27.77 | $27.24 | $27.75 | 342,300 | — | — | — | — | — |
| 2024-05-29 | $27.20 | $27.66 | $26.80 | $27.27 | 624,400 | — | — | — | — | — |
| 2024-05-28 | $28.35 | $28.51 | $27.25 | $27.48 | 446,900 | — | — | — | — | — |
| 2024-05-24 | $27.61 | $28.47 | $27.53 | $28.33 | 422,600 | — | — | — | — | — |
| 2024-05-23 | $27.83 | $28.02 | $27.60 | $27.80 | 376,000 | — | — | — | — | — |
| 2024-05-22 | $28.14 | $28.40 | $27.40 | $27.70 | 397,800 | — | — | — | — | — |
| 2024-05-21 | $28.44 | $28.60 | $27.90 | $28.14 | 485,800 | — | — | — | — | — |
| 2024-05-20 | $28.45 | $28.82 | $28.35 | $28.56 | 501,500 | — | — | — | — | — |
| 2024-05-17 | $28.15 | $28.54 | $27.83 | $28.50 | 949,000 | — | — | — | — | — |
| 2024-05-16 | $26.50 | $28.70 | $26.02 | $28.35 | 1,783,000 | — | — | — | — | — |
| 2024-05-15 | $25.80 | $26.50 | $25.73 | $26.44 | 1,071,400 | — | — | — | — | — |
| 2024-05-14 | $23.24 | $25.74 | $22.88 | $25.57 | 1,667,200 | — | — | — | — | — |
| 2024-05-13 | $22.84 | $23.20 | $22.55 | $22.55 | 859,300 | — | — | — | — | — |
| 2024-05-10 | $22.39 | $22.73 | $22.22 | $22.71 | 403,700 | — | — | — | — | — |
| 2024-05-09 | $22.84 | $23.09 | $22.32 | $22.41 | 472,200 | — | — | — | — | — |
| 2024-05-08 | $22.30 | $23.05 | $22.29 | $22.73 | 705,800 | — | — | — | — | — |
| 2024-05-07 | $21.93 | $22.57 | $21.77 | $22.38 | 985,100 | — | — | — | — | — |
| 2024-05-06 | $21.48 | $22.05 | $21.40 | $21.76 | 443,400 | — | — | — | — | — |
| 2024-05-03 | $21.61 | $22.10 | $21.16 | $21.48 | 579,500 | — | — | — | — | — |
| 2024-05-02 | $20.81 | $21.29 | $20.41 | $21.20 | 1,043,800 | — | — | — | — | — |
| 2024-05-01 | $19.91 | $20.98 | $19.91 | $20.57 | 620,300 | — | — | — | — | — |
| 2024-04-30 | $20.51 | $20.63 | $19.92 | $19.93 | 485,600 | — | — | — | — | — |
| 2024-04-29 | $21.09 | $21.21 | $20.58 | $20.64 | 528,000 | — | — | — | — | — |
| 2024-04-26 | $21.64 | $21.73 | $21.04 | $21.06 | 388,600 | — | — | — | — | — |
| 2024-04-25 | $21.60 | $21.63 | $21.18 | $21.53 | 351,800 | — | — | — | — | — |
| 2024-04-24 | $22.15 | $22.25 | $21.71 | $21.89 | 462,300 | — | — | — | — | — |
| 2024-04-23 | $21.24 | $22.15 | $21.09 | $22.13 | 784,100 | — | — | — | — | — |
| 2024-04-22 | $21.07 | $21.55 | $20.89 | $21.14 | 602,900 | — | — | — | — | — |
| 2024-04-19 | $20.92 | $21.46 | $20.92 | $21.06 | 672,800 | — | — | — | — | — |
| 2024-04-18 | $20.70 | $21.20 | $20.51 | $20.99 | 556,700 | — | — | — | — | — |
| 2024-04-17 | $21.14 | $21.33 | $20.53 | $20.68 | 776,800 | — | — | — | — | — |
| 2024-04-16 | $20.33 | $21.05 | $20.14 | $20.92 | 545,600 | — | — | — | — | — |
| 2024-04-15 | $21.09 | $21.25 | $20.27 | $20.41 | 652,200 | — | — | — | — | — |
| 2024-04-12 | $21.02 | $21.25 | $20.86 | $21.05 | 664,000 | — | — | — | — | — |
| 2024-04-11 | $21.65 | $21.65 | $20.98 | $21.08 | 542,500 | — | — | — | — | — |
| 2024-04-10 | $20.99 | $21.66 | $20.57 | $21.55 | 589,800 | — | — | — | — | — |
| 2024-04-09 | $20.11 | $21.33 | $20.01 | $21.24 | 706,400 | — | — | — | — | — |
| 2024-04-08 | $19.11 | $20.01 | $19.04 | $19.90 | 1,039,500 | — | — | — | — | — |
| 2024-04-05 | $19.00 | $19.29 | $19.00 | $19.11 | 583,700 | — | — | — | — | — |
| 2024-04-04 | $19.38 | $19.65 | $19.06 | $19.10 | 527,900 | — | — | — | — | — |
| 2024-04-03 | $19.28 | $19.69 | $19.20 | $19.35 | 386,100 | — | — | — | — | — |
| 2024-04-02 | $19.30 | $19.49 | $19.09 | $19.31 | 620,400 | — | — | — | — | — |
| 2024-04-01 | $19.73 | $19.89 | $19.41 | $19.50 | 509,300 | — | — | — | — | — |
| 2024-03-28 | $19.81 | $20.30 | $19.44 | $19.75 | 550,900 | — | — | — | — | — |
| 2024-03-27 | $19.45 | $19.95 | $19.38 | $19.83 | 602,200 | — | — | — | — | — |
| 2024-03-26 | $19.21 | $19.60 | $19.09 | $19.30 | 570,600 | — | — | — | — | — |
| 2024-03-25 | $18.97 | $19.43 | $18.93 | $19.14 | 712,600 | — | — | — | — | — |
| 2024-03-22 | $19.36 | $19.59 | $18.42 | $18.90 | 1,434,200 | — | — | — | — | — |
| 2024-03-21 | $19.95 | $20.11 | $19.54 | $19.63 | 610,700 | — | — | — | — | — |
| 2024-03-20 | $19.61 | $20.05 | $19.52 | $19.86 | 868,800 | — | — | — | — | — |
| 2024-03-19 | $19.71 | $20.15 | $19.50 | $19.61 | 1,021,300 | — | — | — | — | — |
| 2024-03-18 | $19.40 | $19.82 | $19.04 | $19.76 | 838,200 | — | — | — | — | — |
| 2024-03-15 | $20.27 | $20.70 | $19.70 | $19.98 | 1,512,600 | — | — | — | — | — |
| 2024-03-14 | $19.97 | $20.56 | $19.86 | $20.20 | 833,300 | — | — | — | — | — |
| 2024-03-13 | $19.88 | $20.26 | $19.85 | $19.96 | 370,300 | — | — | — | — | — |
| 2024-03-12 | $19.70 | $20.21 | $19.34 | $19.97 | 463,300 | — | — | — | — | — |
| 2024-03-11 | $19.35 | $19.73 | $19.17 | $19.67 | 654,600 | — | — | — | — | — |
| 2024-03-08 | $19.57 | $19.78 | $19.17 | $19.46 | 305,000 | — | — | — | — | — |
| 2024-03-07 | $19.83 | $20.19 | $19.48 | $19.53 | 332,400 | — | — | — | — | — |
| 2024-03-06 | $20.12 | $20.40 | $19.33 | $19.65 | 438,300 | — | — | — | — | — |
| 2024-03-05 | $20.20 | $20.40 | $19.84 | $19.98 | 506,400 | — | — | — | — | — |
| 2024-03-04 | $21.01 | $21.28 | $20.22 | $20.39 | 791,200 | — | — | — | — | — |
| 2024-03-01 | $21.63 | $21.64 | $20.93 | $21.15 | 759,700 | — | — | — | — | — |
| 2024-02-29 | $21.43 | $22.11 | $21.43 | $21.76 | 897,700 | — | — | — | — | — |
| 2024-02-28 | $21.28 | $21.94 | $21.00 | $21.19 | 968,700 | — | — | — | — | — |
| 2024-02-27 | $21.23 | $21.33 | $20.58 | $20.95 | 554,500 | — | — | — | — | — |
| 2024-02-26 | $20.93 | $21.45 | $20.64 | $21.19 | 486,000 | — | — | — | — | — |
| 2024-02-23 | $20.80 | $21.46 | $20.70 | $21.07 | 316,100 | — | — | — | — | — |
| 2024-02-22 | $20.55 | $20.83 | $20.33 | $20.70 | 430,300 | — | — | — | — | — |
| 2024-02-21 | $21.40 | $21.51 | $20.37 | $20.64 | 390,600 | — | — | — | — | — |
| 2024-02-20 | $21.57 | $21.90 | $21.35 | $21.52 | 407,900 | — | — | — | — | — |
| 2024-02-16 | $21.57 | $22.48 | $21.34 | $21.90 | 484,200 | — | — | — | — | — |
| 2024-02-15 | $21.93 | $22.22 | $21.61 | $21.85 | 840,400 | — | — | — | — | — |
| 2024-02-14 | $22.52 | $23.40 | $19.66 | $21.58 | 1,281,500 | — | — | — | — | — |
| 2024-02-13 | $23.18 | $23.46 | $22.57 | $22.75 | 406,900 | — | — | — | — | — |
| 2024-02-12 | $23.53 | $23.99 | $23.53 | $23.63 | 288,400 | — | — | — | — | — |
| 2024-02-09 | $22.71 | $23.42 | $22.64 | $23.40 | 278,700 | — | — | — | — | — |
| 2024-02-08 | $22.09 | $22.76 | $21.85 | $22.75 | 276,700 | — | — | — | — | — |
| 2024-02-07 | $21.78 | $22.02 | $21.48 | $21.91 | 161,400 | — | — | — | — | — |
| 2024-02-06 | $21.91 | $22.05 | $21.63 | $21.78 | 447,900 | — | — | — | — | — |
| 2024-02-05 | $21.81 | $21.90 | $21.50 | $21.89 | 514,300 | — | — | — | — | — |
| 2024-02-02 | $22.60 | $22.67 | $21.95 | $22.02 | 376,800 | — | — | — | — | — |
| 2024-02-01 | $22.43 | $22.89 | $22.00 | $22.17 | 328,500 | — | — | — | — | — |
| 2024-01-31 | $22.83 | $23.07 | $22.36 | $22.39 | 357,300 | — | — | — | — | — |
| 2024-01-30 | $22.83 | $23.26 | $22.81 | $22.95 | 407,000 | — | — | — | — | — |
| 2024-01-29 | $22.66 | $22.95 | $22.25 | $22.86 | 224,500 | — | — | — | — | — |
| 2024-01-26 | $22.32 | $22.66 | $21.86 | $22.65 | 262,700 | — | — | — | — | — |
| 2024-01-25 | $22.09 | $22.29 | $21.59 | $22.28 | 324,100 | — | — | — | — | — |
| 2024-01-24 | $22.71 | $22.71 | $21.88 | $21.97 | 344,200 | — | — | — | — | — |
| 2024-01-23 | $22.59 | $22.80 | $22.35 | $22.63 | 278,300 | — | — | — | — | — |
| 2024-01-22 | $22.08 | $22.74 | $22.06 | $22.53 | 339,000 | — | — | — | — | — |
| 2024-01-19 | $22.47 | $22.47 | $21.72 | $22.06 | 316,900 | — | — | — | — | — |
| 2024-01-18 | $21.71 | $21.96 | $21.33 | $21.94 | 511,100 | — | — | — | — | — |
| 2024-01-17 | $21.86 | $21.86 | $21.09 | $21.53 | 961,900 | — | — | — | — | — |
| 2024-01-16 | $21.85 | $22.30 | $21.69 | $21.99 | 617,800 | — | — | — | — | — |
| 2024-01-12 | $22.30 | $22.51 | $21.75 | $22.15 | 601,800 | — | — | — | — | — |
| 2024-01-11 | $22.81 | $22.87 | $22.28 | $22.28 | 620,800 | — | — | — | — | — |
| 2024-01-10 | $22.48 | $22.81 | $22.11 | $22.66 | 251,700 | — | — | — | — | — |
| 2024-01-09 | $23.00 | $23.08 | $22.63 | $22.64 | 304,700 | — | — | — | — | — |
| 2024-01-08 | $23.23 | $23.46 | $22.84 | $23.11 | 381,700 | — | — | — | — | — |
| 2024-01-05 | $22.17 | $23.38 | $22.02 | $23.31 | 510,700 | — | — | — | — | — |
| 2024-01-04 | $22.34 | $22.69 | $22.03 | $22.24 | 401,200 | — | — | — | — | — |
| 2024-01-03 | $23.46 | $23.60 | $22.55 | $22.66 | 377,900 | — | — | — | — | — |
| 2024-01-02 | $23.98 | $24.44 | $23.61 | $23.74 | 276,200 | — | — | — | — | — |
| 2023-12-29 | $24.24 | $24.38 | $23.65 | $24.29 | 320,500 | — | — | — | — | — |
| 2023-12-28 | $24.29 | $24.46 | $24.01 | $24.45 | 186,400 | — | — | — | — | — |
| 2023-12-27 | $24.74 | $24.86 | $24.21 | $24.44 | 231,800 | — | — | — | — | — |
| 2023-12-26 | $25.40 | $25.49 | $24.64 | $24.70 | 214,800 | — | — | — | — | — |
| 2023-12-22 | $24.99 | $25.46 | $24.74 | $25.42 | 308,800 | — | — | — | — | — |
| 2023-12-21 | $24.06 | $24.91 | $23.69 | $24.86 | 283,700 | — | — | — | — | — |
| 2023-12-20 | $24.29 | $24.66 | $23.67 | $23.90 | 465,800 | — | — | — | — | — |
| 2023-12-19 | $23.56 | $24.22 | $23.35 | $24.00 | 448,000 | — | — | — | — | — |
| 2023-12-18 | $22.80 | $23.77 | $22.56 | $23.70 | 481,100 | — | — | — | — | — |
| 2023-12-15 | $22.28 | $22.90 | $21.96 | $22.82 | 2,169,600 | — | — | — | — | — |
| 2023-12-14 | $21.56 | $22.80 | $21.56 | $22.11 | 667,100 | — | — | — | — | — |
| 2023-12-13 | $21.60 | $22.05 | $21.37 | $21.92 | 623,800 | — | — | — | — | — |
| 2023-12-12 | $21.55 | $21.92 | $21.23 | $21.91 | 439,800 | — | — | — | — | — |
| 2023-12-11 | $21.94 | $22.00 | $21.44 | $21.57 | 557,200 | — | — | — | — | — |
| 2023-12-08 | $21.73 | $22.00 | $21.29 | $21.88 | 479,400 | — | — | — | — | — |
| 2023-12-07 | $22.16 | $22.30 | $21.57 | $21.86 | 459,300 | — | — | — | — | — |
| 2023-12-06 | $22.68 | $23.23 | $22.12 | $22.25 | 342,600 | — | — | — | — | — |
| 2023-12-05 | $22.27 | $22.63 | $22.11 | $22.63 | 431,100 | — | — | — | — | — |
| 2023-12-04 | $22.17 | $22.70 | $21.75 | $22.31 | 432,200 | — | — | — | — | — |
| 2023-12-01 | $22.00 | $22.65 | $21.69 | $22.38 | 365,900 | — | — | — | — | — |
| 2023-11-30 | $22.56 | $22.72 | $21.79 | $22.21 | 556,000 | — | — | — | — | — |
| 2023-11-29 | $23.17 | $23.41 | $21.85 | $22.45 | 663,600 | — | — | — | — | — |
| 2023-11-28 | $23.15 | $23.84 | $22.96 | $23.24 | 304,200 | — | — | — | — | — |
| 2023-11-27 | $22.83 | $23.47 | $22.60 | $23.34 | 506,700 | — | — | — | — | — |
| 2023-11-24 | $22.65 | $23.66 | $22.65 | $23.30 | 136,400 | — | — | — | — | — |
| 2023-11-22 | $22.70 | $23.11 | $22.39 | $22.83 | 359,200 | — | — | — | — | — |
| 2023-11-21 | $21.79 | $23.45 | $21.67 | $22.73 | 622,300 | — | — | — | — | — |
| 2023-11-20 | $22.35 | $22.63 | $21.77 | $22.15 | 917,700 | — | — | — | — | — |
| 2023-11-17 | $22.48 | $23.28 | $22.31 | $22.44 | 931,800 | — | — | — | — | — |
| 2023-11-16 | $24.37 | $24.93 | $23.06 | $23.08 | 636,000 | — | — | — | — | — |
| 2023-11-15 | $23.96 | $25.15 | $23.21 | $24.80 | 702,600 | — | — | — | — | — |
| 2023-11-14 | $24.70 | $25.18 | $24.15 | $24.32 | 809,100 | — | — | — | — | — |
| 2023-11-13 | $23.22 | $24.77 | $22.97 | $24.40 | 651,700 | — | — | — | — | — |
| 2023-11-10 | $23.14 | $23.75 | $23.14 | $23.49 | 519,900 | — | — | — | — | — |
| 2023-11-09 | $23.59 | $24.11 | $22.97 | $23.13 | 635,300 | — | — | — | — | — |
| 2023-11-08 | $23.91 | $24.46 | $23.54 | $23.93 | 395,700 | — | — | — | — | — |
| 2023-11-07 | $24.42 | $24.70 | $23.69 | $24.15 | 697,500 | — | — | — | — | — |
| 2023-11-06 | $23.12 | $24.91 | $23.12 | $24.55 | 829,100 | — | — | — | — | — |
| 2023-11-03 | $23.40 | $23.95 | $22.63 | $23.42 | 552,200 | — | — | — | — | — |
| 2023-11-02 | $22.47 | $23.13 | $22.29 | $23.12 | 703,200 | — | — | — | — | — |
| 2023-11-01 | $21.87 | $22.52 | $21.53 | $22.09 | 833,900 | — | — | — | — | — |
| 2023-10-31 | $22.19 | $23.19 | $22.04 | $22.06 | 347,300 | — | — | — | — | — |
| 2023-10-30 | $22.65 | $23.51 | $21.75 | $22.05 | 919,300 | — | — | — | — | — |
| 2023-10-27 | $21.37 | $23.15 | $21.37 | $22.46 | 1,484,700 | — | — | — | — | — |
| 2023-10-26 | $22.20 | $22.97 | $21.49 | $22.26 | 1,245,500 | — | — | — | — | — |
| 2023-10-25 | $23.41 | $24.38 | $21.60 | $22.01 | 1,252,000 | — | — | — | — | — |
| 2023-10-24 | $22.11 | $24.41 | $22.11 | $23.58 | 2,376,100 | — | — | — | — | — |
| 2023-10-23 | $23.27 | $23.91 | $22.08 | $22.16 | 1,758,500 | — | — | — | — | — |
| 2023-10-20 | $22.00 | $23.00 | $21.39 | $22.70 | 2,591,500 | — | — | — | — | — |
| 2023-10-19 | $21.81 | $23.66 | $21.50 | $22.10 | 2,352,900 | — | — | — | — | — |
| 2023-10-18 | $20.70 | $21.43 | $20.40 | $21.31 | 3,327,500 | — | — | — | — | — |
| 2023-10-17 | $20.50 | $22.82 | $19.75 | $21.34 | 15,487,600 | — | — | — | — | — |
Close is split-adjusted to current shares. It is not dividend-adjusted: dividends are listed separately, so total return is (end price + dividends received − start price) ÷ start price, checkable by hand. Volume is as-traded.
Post Spin Analysis
⚠ Auto-generated profile — not editorially reviewed.
Identity and price performance are compiled automatically from our tracked universe. A reviewed in-depth profile is planned.