Nextpower Inc NXT
+74.2%vs Day 1Spinoff of Flex Ltd. (FLEX) · IPO Carve-Out · Spun Jan 3, 2024
Current Stats
Post-Spinoff Performance
| Timeline | |
| Spinoff date | January 3, 2024 |
| Days since spinoff | 999 days · 996 trading-day window |
| Structure | IPO Carve-Out |
| Parent | Flex Ltd. (FLEX) |
| Day-1 reaction | |
| Day 1 open | $46.21 |
| Day 1 return (open→close) | +0.4% |
| Day 1 price (close) | $46.41 |
| Day 1 range | $45.38 – $48.01 +5.8% spread |
| Day 1 low held? | Breached after 1 session to -31.8% below |
| Price levels | |
| Post-spin low (closing) | $31.29 on Oct 24, 2024 · 295 days post-spin |
| Current price (Sep 25, 2026) | $80.85 |
| Returns | |
| Return vs Day 1 (close) | +74.2% |
| — range by day 1 entry theoretical bounds | +68.4% to +78.2% |
| Return vs post-spin low | +158.4% |
| First-quarter return (≈90d) | +12.8% |
| 1-year return | -14.9% |
| Annualized return (CAGR) | +22.6% |
| Versus benchmarks | |
| S&P 500 over same window | +70.4% |
| Annualized excess vs S&P | +1.0% |
| Risk & recovery | |
| Max drawdown | -50.1% |
| Days to recover Day 1 | 29 days |
| Shares & ownership | |
| Shares outstanding Jun 30, 2026 | 151,654,811 |
| Diluted average shares the EPS denominator | 155,141,856 |
| Free float | 149,089,426 98% of shares outstanding |
| Held by institutions | 110% insiders 0.6% |
| Share count trend Jun 2025 → Jun 2026 | +2.5% net issuance |
| Volume & liquidity | |
| Traded per day 20-session median | $148M |
| Normal volume baseline | 3,298,200 shares · now 0.54x |
| Day 1 volume | 3.4x normal · first week 3.7x |
| Decay | half in 7 sessions · normal by 7 |
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 | $80.12 | $82.50 | $80.02 | $80.85 | 1,454,800 | 149,089,426 | 0.96% | $12.26B | — | — |
| 2026-09-24 | $80.14 | $80.26 | $77.50 | $79.97 | 1,851,800 | 149,089,426 | 1.22% | $12.13B | — | — |
| 2026-09-23 | $82.88 | $84.06 | $81.49 | $81.81 | 1,710,700 | 149,089,426 | 1.13% | $12.41B | — | — |
| 2026-09-22 | $84.08 | $84.08 | $82.20 | $82.52 | 1,713,400 | 149,089,426 | 1.13% | $12.51B | — | — |
| 2026-09-21 | $80.85 | $83.29 | $79.29 | $83.15 | 1,788,700 | 149,089,426 | 1.18% | $12.61B | — | — |
| 2026-09-18 | $83.17 | $84.23 | $79.71 | $80.47 | 5,532,500 | 149,089,426 | 3.65% | $12.20B | — | — |
| 2026-09-17 | $81.05 | $83.88 | $79.94 | $83.36 | 2,418,400 | 149,089,426 | 1.59% | $12.64B | — | — |
| 2026-09-16 | $81.66 | $81.66 | $76.71 | $78.03 | 2,267,200 | 149,089,426 | 1.49% | $11.83B | — | — |
| 2026-09-15 | $83.45 | $84.09 | $79.40 | $79.79 | 2,432,500 | 149,089,426 | 1.60% | $12.10B | — | — |
| 2026-09-14 | $79.23 | $83.97 | $78.75 | $82.62 | 1,513,600 | 149,089,426 | 1.00% | $12.53B | — | — |
| 2026-09-11 | $83.25 | $84.92 | $81.35 | $82.89 | 2,078,700 | 149,089,426 | 1.37% | $12.57B | — | — |
| 2026-09-10 | $80.64 | $82.23 | $78.68 | $81.35 | 2,507,500 | 149,089,426 | 1.65% | $12.34B | — | — |
| 2026-09-09 | $85.65 | $87.28 | $81.38 | $82.37 | 1,509,600 | 149,089,426 | 1.00% | $12.49B | — | — |
| 2026-09-08 | $85.59 | $87.82 | $85.07 | $85.45 | 1,502,100 | 149,089,426 | 0.99% | $12.96B | — | — |
| 2026-09-04 | $84.06 | $85.02 | $83.36 | $84.50 | 1,762,200 | 149,089,426 | 1.16% | $12.81B | — | — |
| 2026-09-03 | $83.12 | $84.58 | $81.65 | $83.50 | 1,424,100 | 149,089,426 | 0.94% | $12.66B | — | — |
| 2026-09-02 | $82.20 | $83.78 | $81.21 | $82.55 | 1,734,100 | 149,089,426 | 1.14% | $12.52B | — | — |
| 2026-09-01 | $79.98 | $83.26 | $79.01 | $83.07 | 2,805,800 | 149,089,426 | 1.85% | $12.60B | — | — |
| 2026-08-31 | $84.00 | $85.00 | $81.50 | $82.03 | 2,704,300 | 149,089,426 | 1.78% | $12.44B | — | — |
| 2026-08-28 | $89.55 | $89.65 | $84.90 | $85.44 | 1,205,900 | 149,386,816 | 0.80% | $12.96B | — | — |
| 2026-08-27 | $88.80 | $90.85 | $88.27 | $89.58 | 1,619,100 | 149,386,816 | 1.07% | $13.59B | — | — |
| 2026-08-26 | $85.32 | $87.34 | $84.55 | $87.23 | 1,652,600 | 149,386,816 | 1.09% | $13.23B | — | — |
| 2026-08-25 | $87.80 | $87.80 | $83.88 | $84.81 | 2,064,000 | 149,386,816 | 1.36% | $12.86B | — | — |
| 2026-08-24 | $85.70 | $86.96 | $83.74 | $84.72 | 1,940,100 | 149,386,816 | 1.28% | $12.85B | — | — |
| 2026-08-21 | $88.00 | $89.31 | $85.57 | $86.18 | 2,862,500 | 149,386,816 | 1.89% | $13.07B | — | — |
| 2026-08-20 | $91.00 | $92.02 | $87.01 | $87.86 | 2,019,800 | 149,379,230 | 1.33% | $13.32B | — | — |
| 2026-08-19 | $91.56 | $92.73 | $88.14 | $92.12 | 2,546,000 | 149,379,230 | 1.68% | $13.97B | — | — |
| 2026-08-18 | $95.82 | $96.35 | $90.72 | $91.15 | 3,146,600 | 149,379,230 | 2.07% | $13.82B | — | — |
| 2026-08-17 | $101.48 | $102.00 | $98.75 | $99.09 | 1,491,900 | 149,379,230 | 0.98% | $15.03B | — | — |
| 2026-08-14 | $103.51 | $106.42 | $101.40 | $101.47 | 1,729,200 | 149,401,989 | 1.14% | $15.39B | — | — |
| 2026-08-13 | $102.30 | $105.85 | $101.88 | $104.55 | 1,093,300 | — | 0.72% | $15.86B | — | — |
| 2026-08-12 | $107.53 | $108.39 | $102.79 | $103.67 | 2,052,500 | — | 1.35% | $15.72B | — | — |
| 2026-08-11 | $104.78 | $106.43 | $103.94 | $104.88 | 1,336,500 | — | 0.88% | $15.91B | — | — |
| 2026-08-10 | $104.61 | $104.61 | $101.75 | $102.91 | 1,716,200 | — | 1.13% | $15.61B | — | — |
| 2026-08-07 | $100.87 | $103.78 | $98.25 | $103.26 | 2,213,600 | — | 1.46% | $15.66B | — | — |
| 2026-08-06 | $98.35 | $99.34 | $95.38 | $98.43 | 3,309,300 | — | 2.18% | $14.93B | — | — |
| 2026-08-05 | $97.22 | $100.93 | $96.32 | $99.81 | 2,577,200 | — | 1.70% | $15.14B | — | — |
| 2026-08-04 | $94.00 | $99.21 | $92.40 | $98.44 | 3,684,900 | — | 2.43% | $14.93B | — | — |
| 2026-08-03 | $88.57 | $93.19 | $87.25 | $90.67 | 4,860,000 | — | 3.20% | $13.75B | — | — |
| 2026-07-31 | $103.67 | $105.15 | $89.24 | $89.87 | 6,192,000 | — | 4.08% | $13.63B | — | — |
| 2026-07-30 | $97.50 | $100.96 | $96.00 | $96.90 | 3,878,700 | — | 2.56% | $14.70B | — | — |
| 2026-07-29 | $96.77 | $96.89 | $91.10 | $92.67 | 3,522,800 | — | 2.32% | $14.05B | — | — |
| 2026-07-28 | $100.26 | $100.75 | $94.19 | $95.35 | 4,110,700 | — | 2.71% | $14.46B | — | — |
| 2026-07-27 | $100.15 | $104.21 | $98.47 | $103.73 | 2,578,800 | — | 1.70% | $15.73B | — | — |
| 2026-07-24 | $103.23 | $103.61 | $98.18 | $100.03 | 2,367,100 | — | 1.56% | $15.17B | — | — |
| 2026-07-23 | $103.78 | $107.11 | $102.43 | $104.49 | 1,927,600 | — | 1.27% | $15.85B | — | — |
| 2026-07-22 | $103.79 | $106.38 | $103.79 | $104.96 | 1,807,200 | — | 1.19% | $15.92B | — | — |
| 2026-07-21 | $102.67 | $108.10 | $101.50 | $105.67 | 2,726,200 | — | 1.80% | $16.03B | — | — |
| 2026-07-20 | $103.36 | $103.50 | $98.94 | $100.23 | 2,438,100 | — | 1.61% | $15.20B | — | — |
| 2026-07-17 | $104.38 | $107.47 | $101.50 | $103.10 | 6,915,700 | — | 4.56% | $15.64B | — | — |
| 2026-07-16 | $106.88 | $111.62 | $105.41 | $106.85 | 2,563,700 | — | 1.69% | $16.20B | — | — |
| 2026-07-15 | $109.79 | $113.47 | $107.13 | $109.13 | 2,812,300 | — | 1.85% | $16.55B | — | — |
| 2026-07-14 | $104.30 | $107.90 | $100.86 | $104.66 | 3,227,900 | — | 2.13% | $15.87B | — | — |
| 2026-07-13 | $109.18 | $111.35 | $98.77 | $99.67 | 3,896,300 | — | 2.57% | $15.12B | — | — |
| 2026-07-10 | $113.41 | $114.63 | $109.19 | $111.50 | 1,849,400 | — | 1.22% | $16.91B | — | — |
| 2026-07-09 | $113.23 | $116.00 | $109.55 | $112.71 | 2,372,700 | — | 1.56% | $17.09B | — | — |
| 2026-07-08 | $109.79 | $110.59 | $105.50 | $109.74 | 1,921,600 | — | 1.27% | $16.64B | — | — |
| 2026-07-07 | $113.01 | $114.47 | $106.79 | $108.85 | 2,465,200 | — | 1.63% | $16.51B | — | — |
| 2026-07-06 | $115.06 | $120.44 | $114.24 | $115.03 | 2,202,400 | — | 1.45% | $17.44B | — | — |
| 2026-07-02 | $117.18 | $123.52 | $109.38 | $112.84 | 2,624,300 | — | 1.73% | $17.11B | — | — |
| 2026-07-01 | $117.11 | $123.62 | $114.17 | $116.15 | 3,427,100 | — | 2.26% | $17.61B | — | — |
| 2026-06-30 | $115.73 | $120.34 | $113.60 | $119.14 | 4,111,200 | — | 2.71% | $18.07B | — | — |
| 2026-06-29 | $109.91 | $111.94 | $107.05 | $110.66 | 3,069,800 | — | 2.05% | $16.53B | — | — |
| 2026-06-26 | $111.00 | $112.00 | $106.28 | $106.95 | 27,197,700 | — | 18.21% | $15.98B | — | — |
| 2026-06-25 | $116.67 | $118.42 | $108.51 | $113.18 | 2,620,300 | — | 1.75% | $16.91B | — | — |
| 2026-06-24 | $119.99 | $123.82 | $115.50 | $116.67 | 2,332,400 | — | 1.56% | $17.43B | — | — |
| 2026-06-23 | $122.67 | $125.90 | $120.18 | $120.64 | 1,847,600 | — | 1.24% | $18.02B | — | — |
| 2026-06-22 | $128.29 | $129.99 | $125.01 | $129.07 | 1,711,700 | — | 1.15% | $19.28B | — | — |
| 2026-06-18 | $127.07 | $127.07 | $119.02 | $125.90 | 4,068,900 | — | 2.72% | $18.81B | — | — |
| 2026-06-17 | $126.64 | $129.68 | $122.88 | $123.31 | 2,029,700 | — | 1.36% | $18.42B | — | — |
| 2026-06-16 | $125.72 | $129.73 | $124.50 | $125.62 | 1,660,200 | — | 1.11% | $18.77B | — | — |
| 2026-06-15 | $125.98 | $126.51 | $120.00 | $125.83 | 1,988,400 | — | 1.33% | $18.80B | — | — |
| 2026-06-12 | $122.81 | $127.97 | $120.52 | $121.88 | 2,457,100 | — | 1.64% | $18.21B | — | — |
| 2026-06-11 | $114.83 | $120.25 | $111.79 | $119.68 | 2,413,400 | — | 1.62% | $17.88B | — | — |
| 2026-06-10 | $118.38 | $119.99 | $109.79 | $111.95 | 3,401,600 | — | 2.28% | $16.72B | — | — |
| 2026-06-09 | $128.10 | $128.82 | $114.01 | $119.27 | 2,820,700 | — | 1.89% | $17.82B | — | — |
| 2026-06-08 | $135.47 | $135.80 | $124.02 | $125.65 | 2,079,900 | — | 1.39% | $18.77B | — | — |
| 2026-06-05 | $145.71 | $146.34 | $130.12 | $131.57 | 2,326,400 | — | 1.56% | $19.66B | — | — |
| 2026-06-04 | $144.22 | $152.43 | $139.76 | $150.32 | 1,416,100 | — | 0.95% | $22.46B | — | — |
| 2026-06-03 | $151.06 | $154.53 | $143.86 | $146.47 | 2,460,900 | — | 1.65% | $21.88B | — | — |
| 2026-06-02 | $145.40 | $153.23 | $143.96 | $152.22 | 1,551,000 | — | 1.04% | $22.74B | — | — |
| 2026-06-01 | $151.79 | $153.00 | $141.49 | $145.02 | 2,507,600 | — | 1.68% | $21.66B | — | — |
| 2026-05-29 | $155.96 | $163.13 | $148.11 | $156.40 | 4,436,700 | — | 2.97% | $23.36B | — | — |
| 2026-05-28 | $135.00 | $138.91 | $131.80 | $137.17 | 1,408,100 | — | 0.94% | $20.49B | — | — |
| 2026-05-27 | $130.12 | $137.60 | $127.32 | $135.78 | 1,834,300 | — | 1.23% | $20.28B | — | — |
| 2026-05-26 | $135.17 | $136.57 | $128.00 | $131.21 | 2,369,300 | — | 1.59% | $19.60B | — | — |
| 2026-05-22 | $121.78 | $131.15 | $117.39 | $130.50 | 2,803,300 | — | 1.88% | $19.50B | — | — |
| 2026-05-21 | $124.48 | $125.86 | $119.44 | $121.02 | 3,305,600 | — | 2.21% | $18.08B | — | — |
| 2026-05-20 | $127.68 | $128.12 | $122.39 | $125.42 | 1,978,200 | — | 1.32% | $18.74B | — | — |
| 2026-05-19 | $129.68 | $132.14 | $123.26 | $127.12 | 2,676,300 | — | 1.79% | $18.99B | — | — |
| 2026-05-18 | $146.57 | $146.57 | $131.30 | $134.48 | 2,552,700 | — | 1.71% | $20.09B | — | — |
| 2026-05-15 | $139.29 | $147.26 | $133.60 | $144.29 | 2,865,500 | — | 1.92% | $21.56B | — | — |
| 2026-05-14 | $134.89 | $144.12 | $123.40 | $142.75 | 3,155,400 | — | 2.11% | $21.33B | — | — |
| 2026-05-13 | $149.23 | $156.78 | $133.86 | $136.37 | 6,069,400 | — | 4.06% | $20.37B | — | — |
| 2026-05-12 | $127.80 | $127.80 | $120.06 | $125.37 | 5,680,400 | — | 3.80% | $18.73B | — | — |
| 2026-05-11 | $126.46 | $134.32 | $124.72 | $126.26 | 3,156,100 | — | 2.11% | $18.86B | — | — |
| 2026-05-08 | $123.81 | $127.02 | $123.00 | $125.91 | 1,694,700 | — | 1.13% | $18.81B | — | — |
| 2026-05-07 | $127.46 | $131.25 | $120.73 | $120.86 | 1,784,800 | — | 1.19% | $18.06B | — | — |
| 2026-05-06 | $124.91 | $127.37 | $121.08 | $126.08 | 1,848,000 | — | 1.24% | $18.84B | — | — |
| 2026-05-05 | $119.46 | $125.71 | $118.46 | $123.34 | 1,268,500 | — | 0.85% | $18.43B | — | — |
| 2026-05-04 | $119.35 | $121.60 | $113.08 | $116.93 | 1,341,900 | — | 0.90% | $17.47B | — | — |
| 2026-05-01 | $119.00 | $123.29 | $118.21 | $119.93 | 1,156,700 | — | 0.77% | $17.92B | — | — |
| 2026-04-30 | $116.49 | $120.56 | $115.00 | $119.13 | 1,392,600 | — | 0.93% | $17.80B | — | — |
| 2026-04-29 | $118.74 | $118.74 | $112.85 | $114.27 | 1,177,000 | — | 0.79% | $17.07B | — | — |
| 2026-04-28 | $121.34 | $122.41 | $113.57 | $116.54 | 1,694,500 | — | 1.13% | $17.41B | — | — |
| 2026-04-27 | $122.46 | $124.50 | $116.89 | $122.58 | 1,826,800 | — | 1.22% | $18.31B | — | — |
| 2026-04-24 | $125.92 | $128.00 | $119.63 | $121.41 | 1,463,200 | — | 0.98% | $18.14B | — | — |
| 2026-04-23 | $118.44 | $128.99 | $116.66 | $124.36 | 2,871,300 | — | 1.92% | $18.58B | — | — |
| 2026-04-22 | $110.32 | $119.33 | $110.23 | $116.19 | 1,787,700 | — | 1.20% | $17.36B | — | — |
| 2026-04-21 | $107.08 | $110.58 | $106.63 | $108.05 | 1,323,700 | — | 0.89% | $16.14B | — | — |
| 2026-04-20 | $109.81 | $111.40 | $106.05 | $106.49 | 1,350,800 | — | 0.90% | $15.91B | — | — |
| 2026-04-17 | $108.00 | $112.22 | $105.50 | $111.39 | 2,939,100 | — | 1.97% | $16.64B | — | — |
| 2026-04-16 | $110.07 | $110.17 | $103.73 | $106.83 | 2,007,500 | — | 1.34% | $15.96B | — | — |
| 2026-04-15 | $116.45 | $120.87 | $108.81 | $110.12 | 2,420,100 | — | 1.62% | $16.45B | — | — |
| 2026-04-14 | $113.08 | $115.35 | $109.67 | $114.92 | 1,835,600 | — | 1.23% | $17.17B | — | — |
| 2026-04-13 | $117.88 | $118.24 | $110.97 | $111.55 | 1,599,000 | — | 1.07% | $16.66B | — | — |
| 2026-04-10 | $113.59 | $119.87 | $112.93 | $117.97 | 1,356,500 | — | 0.91% | $17.62B | — | — |
| 2026-04-09 | $116.38 | $118.45 | $112.38 | $113.59 | 1,328,400 | — | 0.89% | $16.97B | — | — |
| 2026-04-08 | $116.72 | $120.97 | $114.76 | $116.41 | 2,055,200 | — | 1.38% | $17.39B | — | — |
| 2026-04-07 | $108.05 | $109.75 | $105.82 | $109.18 | 1,726,800 | — | 1.16% | $16.31B | — | — |
| 2026-04-06 | $112.62 | $113.97 | $107.10 | $108.06 | 1,509,000 | — | 1.01% | $16.14B | — | — |
| 2026-04-02 | $114.03 | $119.42 | $112.76 | $113.08 | 1,946,100 | — | 1.30% | $16.89B | — | — |
| 2026-04-01 | $122.42 | $125.19 | $120.21 | $120.38 | 1,810,000 | — | 1.21% | $17.98B | — | — |
| 2026-03-31 | $113.22 | $120.76 | $111.56 | $120.55 | 2,104,100 | — | 1.41% | $18.01B | — | — |
| 2026-03-30 | $121.31 | $121.85 | $111.91 | $112.51 | 2,138,100 | — | 1.44% | $16.70B | — | — |
| 2026-03-27 | $117.40 | $122.78 | $117.14 | $120.03 | 1,693,000 | — | 1.14% | $17.82B | — | — |
| 2026-03-26 | $127.34 | $128.97 | $119.38 | $119.85 | 1,617,900 | — | 1.09% | $17.79B | — | — |
| 2026-03-25 | $126.38 | $131.72 | $125.64 | $130.42 | 2,063,400 | — | 1.39% | $19.36B | — | — |
| 2026-03-24 | $116.60 | $125.06 | $116.45 | $124.86 | 2,163,000 | — | 1.46% | $18.54B | — | — |
| 2026-03-23 | $115.28 | $121.01 | $114.41 | $116.91 | 1,567,200 | — | 1.06% | $17.36B | — | — |
| 2026-03-20 | $117.83 | $119.68 | $112.38 | $114.39 | 3,573,300 | — | 2.41% | $16.98B | — | — |
| 2026-03-19 | $114.28 | $118.94 | $112.00 | $118.74 | 1,055,900 | — | 0.71% | $17.63B | — | — |
| 2026-03-18 | $121.80 | $123.00 | $115.21 | $115.38 | 1,738,000 | — | 1.17% | $17.13B | — | — |
| 2026-03-17 | $119.78 | $122.38 | $118.37 | $121.84 | 1,529,200 | — | 1.03% | $18.09B | — | — |
| 2026-03-16 | $121.43 | $123.24 | $117.35 | $118.09 | 1,488,500 | — | 1.00% | $17.53B | — | — |
| 2026-03-13 | $117.41 | $120.99 | $115.98 | $119.64 | 1,942,300 | — | 1.31% | $17.76B | — | — |
| 2026-03-12 | $113.37 | $116.69 | $113.04 | $115.90 | 1,656,600 | — | 1.12% | $17.21B | — | — |
| 2026-03-11 | $115.59 | $118.81 | $113.67 | $116.69 | 1,630,700 | — | 1.10% | $17.32B | — | — |
| 2026-03-10 | $109.77 | $115.24 | $109.44 | $113.73 | 2,858,900 | — | 1.93% | $16.88B | — | — |
| 2026-03-09 | $100.38 | $108.44 | $99.43 | $108.13 | 2,170,200 | — | 1.46% | $16.05B | — | — |
| 2026-03-06 | $100.18 | $102.38 | $99.07 | $101.43 | 1,341,300 | — | 0.90% | $15.06B | — | — |
| 2026-03-05 | $101.81 | $103.57 | $100.31 | $103.40 | 2,084,900 | — | 1.40% | $15.35B | — | — |
| 2026-03-04 | $101.04 | $104.26 | $100.19 | $103.88 | 2,224,100 | — | 1.50% | $15.42B | — | — |
| 2026-03-03 | $99.40 | $101.42 | $97.46 | $101.16 | 1,363,600 | — | 0.92% | $15.02B | — | — |
| 2026-03-02 | $100.45 | $104.91 | $100.20 | $103.72 | 1,344,700 | — | 0.91% | $15.40B | — | — |
| 2026-02-27 | $103.99 | $106.11 | $101.16 | $105.10 | 2,341,600 | — | 1.58% | $15.60B | — | — |
| 2026-02-26 | $113.94 | $114.66 | $104.51 | $106.86 | 2,906,800 | — | 1.96% | $15.86B | — | — |
| 2026-02-25 | $122.50 | $123.00 | $116.27 | $116.51 | 1,604,100 | — | 1.08% | $17.30B | — | — |
| 2026-02-24 | $114.44 | $121.50 | $112.36 | $120.58 | 1,447,000 | — | 0.97% | $17.90B | — | — |
| 2026-02-23 | $118.84 | $119.99 | $114.25 | $116.99 | 1,168,300 | — | 0.79% | $17.37B | — | — |
| 2026-02-20 | $116.42 | $120.69 | $115.38 | $119.34 | 1,277,400 | — | 0.86% | $17.72B | — | — |
| 2026-02-19 | $122.77 | $123.31 | $116.01 | $116.05 | 1,940,700 | — | 1.31% | $17.23B | — | — |
| 2026-02-18 | $123.00 | $128.75 | $121.13 | $124.49 | 2,493,500 | — | 1.68% | $18.48B | — | — |
| 2026-02-17 | $116.50 | $123.42 | $114.24 | $122.59 | 1,874,000 | — | 1.26% | $18.20B | — | — |
| 2026-02-13 | $113.22 | $118.87 | $111.96 | $116.44 | 1,518,700 | — | 1.02% | $17.29B | — | — |
| 2026-02-12 | $121.01 | $121.87 | $112.54 | $114.24 | 2,240,600 | — | 1.51% | $16.96B | — | — |
| 2026-02-11 | $121.71 | $122.59 | $114.50 | $119.90 | 1,925,500 | — | 1.30% | $17.80B | — | — |
| 2026-02-10 | $123.20 | $123.85 | $117.50 | $117.94 | 2,178,600 | — | 1.47% | $17.51B | — | — |
| 2026-02-09 | $121.81 | $124.60 | $120.10 | $121.87 | 1,610,400 | — | 1.08% | $18.09B | — | — |
| 2026-02-06 | $118.41 | $121.56 | $116.79 | $121.37 | 1,888,400 | — | 1.27% | $18.02B | — | — |
| 2026-02-05 | $114.73 | $117.20 | $110.10 | $114.44 | 1,836,700 | — | 1.24% | $16.99B | — | — |
| 2026-02-04 | $122.28 | $124.90 | $111.50 | $116.72 | 2,409,500 | — | 1.62% | $17.33B | — | — |
| 2026-02-03 | $116.47 | $121.87 | $114.77 | $119.85 | 1,889,600 | — | 1.27% | $17.79B | — | — |
| 2026-02-02 | $115.00 | $119.55 | $113.59 | $115.60 | 2,034,300 | — | 1.37% | $17.16B | — | — |
| 2026-01-30 | $118.57 | $124.78 | $115.75 | $117.09 | 2,682,800 | — | 1.81% | $17.38B | — | — |
| 2026-01-29 | $119.89 | $121.36 | $113.10 | $121.08 | 3,544,400 | — | 2.39% | $17.97B | — | — |
| 2026-01-28 | $122.97 | $131.59 | $115.35 | $119.97 | 6,266,100 | — | 4.22% | $17.81B | — | — |
| 2026-01-27 | $107.65 | $108.33 | $104.39 | $105.91 | 3,552,300 | — | 2.39% | $15.72B | — | — |
| 2026-01-26 | $104.74 | $108.10 | $103.00 | $107.28 | 1,648,600 | — | 1.11% | $15.93B | — | — |
| 2026-01-23 | $105.34 | $106.84 | $103.06 | $105.00 | 2,231,600 | — | 1.50% | $15.59B | — | — |
| 2026-01-22 | $105.58 | $106.20 | $101.93 | $105.18 | 1,949,400 | — | 1.31% | $15.61B | — | — |
| 2026-01-21 | $98.05 | $101.18 | $97.12 | $100.32 | 1,902,600 | — | 1.28% | $14.89B | — | — |
| 2026-01-20 | $94.15 | $97.38 | $92.46 | $96.28 | 1,646,000 | — | 1.11% | $14.29B | — | — |
| 2026-01-16 | $99.16 | $100.74 | $96.30 | $96.36 | 3,163,400 | — | 2.13% | $14.30B | — | — |
| 2026-01-15 | $96.74 | $100.94 | $96.74 | $98.65 | 1,666,500 | — | 1.12% | $14.64B | — | — |
| 2026-01-14 | $99.82 | $100.37 | $94.44 | $94.71 | 2,109,600 | — | 1.42% | $14.06B | — | — |
| 2026-01-13 | $100.04 | $102.11 | $97.36 | $100.24 | 1,891,600 | — | 1.27% | $14.88B | — | — |
| 2026-01-12 | $91.30 | $99.92 | $90.52 | $99.08 | 2,479,900 | — | 1.67% | $14.71B | — | — |
| 2026-01-09 | $89.98 | $91.52 | $88.74 | $91.17 | 974,500 | — | 0.66% | $13.53B | — | — |
| 2026-01-08 | $88.39 | $91.74 | $88.05 | $89.22 | 1,041,000 | — | 0.70% | $13.24B | — | — |
| 2026-01-07 | $92.89 | $93.45 | $87.69 | $88.81 | 1,570,100 | — | 1.06% | $13.18B | — | — |
| 2026-01-06 | $91.76 | $93.22 | $88.40 | $91.51 | 1,481,300 | — | 1.00% | $13.58B | — | — |
| 2026-01-05 | $95.13 | $95.13 | $86.12 | $89.60 | 1,651,300 | — | 1.11% | $13.30B | — | — |
| 2026-01-02 | $88.03 | $93.08 | $88.03 | $92.78 | 1,260,400 | — | 0.85% | $13.77B | — | — |
| 2025-12-31 | $87.50 | $88.68 | $86.64 | $87.11 | 1,037,300 | — | 0.70% | $12.93B | — | — |
| 2025-12-30 | $90.39 | $91.00 | $86.92 | $87.04 | 1,188,900 | — | 0.80% | $12.92B | — | — |
| 2025-12-29 | $90.19 | $92.90 | $89.70 | $90.21 | 981,900 | — | 0.66% | $13.39B | — | — |
| 2025-12-26 | $91.22 | $91.40 | $89.52 | $91.24 | 764,800 | — | 0.52% | $13.54B | — | — |
| 2025-12-24 | $91.10 | $91.57 | $89.28 | $91.16 | 612,700 | — | 0.41% | $13.53B | — | — |
| 2025-12-23 | $90.98 | $91.99 | $89.01 | $91.04 | 1,831,600 | — | 1.23% | $13.51B | — | — |
| 2025-12-22 | $90.09 | $95.49 | $89.19 | $92.39 | 2,621,300 | — | 1.77% | $13.71B | — | — |
| 2025-12-19 | $87.54 | $90.79 | $87.47 | $88.70 | 3,320,800 | — | 2.24% | $13.16B | — | — |
| 2025-12-18 | $88.19 | $91.59 | $86.28 | $87.39 | 1,733,800 | — | 1.17% | $12.97B | — | — |
| 2025-12-17 | $88.11 | $89.50 | $84.61 | $85.83 | 2,037,000 | — | 1.37% | $12.74B | — | — |
| 2025-12-16 | $87.02 | $88.36 | $85.31 | $88.00 | 1,797,300 | — | 1.21% | $13.06B | — | — |
| 2025-12-15 | $88.10 | $88.16 | $85.18 | $87.16 | 1,519,000 | — | 1.02% | $12.93B | — | — |
| 2025-12-12 | $93.43 | $93.50 | $85.08 | $86.75 | 2,834,800 | — | 1.91% | $12.87B | — | — |
| 2025-12-11 | $87.70 | $93.56 | $84.90 | $93.43 | 2,127,700 | — | 1.43% | $13.86B | — | — |
| 2025-12-10 | $88.44 | $91.45 | $84.91 | $89.39 | 3,009,400 | — | 2.03% | $13.26B | — | — |
| 2025-12-09 | $89.40 | $90.04 | $87.19 | $88.58 | 1,275,900 | — | 0.86% | $13.14B | — | — |
| 2025-12-08 | $90.00 | $90.72 | $86.58 | $89.70 | 1,518,500 | — | 1.02% | $13.31B | — | — |
| 2025-12-05 | $90.82 | $93.00 | $89.27 | $90.58 | 1,854,700 | — | 1.25% | $13.44B | — | — |
| 2025-12-04 | $87.03 | $91.99 | $86.31 | $90.65 | 1,588,800 | — | 1.07% | $13.45B | — | — |
| 2025-12-03 | $86.60 | $87.30 | $83.50 | $86.88 | 1,615,700 | — | 1.09% | $12.89B | — | — |
| 2025-12-02 | $88.43 | $90.30 | $85.74 | $86.60 | 1,562,300 | — | 1.05% | $12.85B | — | — |
| 2025-12-01 | $89.33 | $89.95 | $86.27 | $87.44 | 1,676,100 | — | 1.13% | $12.97B | — | — |
| 2025-11-28 | $90.43 | $91.88 | $89.10 | $91.62 | 766,500 | — | 0.52% | $13.59B | — | — |
| 2025-11-26 | $91.00 | $92.00 | $89.15 | $90.67 | 1,184,500 | — | 0.80% | $13.45B | — | — |
| 2025-11-25 | $86.88 | $90.90 | $84.02 | $90.06 | 1,582,400 | — | 1.07% | $13.36B | — | — |
| 2025-11-24 | $85.48 | $88.54 | $85.19 | $86.86 | 1,784,800 | — | 1.20% | $12.89B | — | — |
| 2025-11-21 | $85.25 | $87.69 | $83.42 | $87.13 | 1,812,700 | — | 1.22% | $12.93B | — | — |
| 2025-11-20 | $92.49 | $93.43 | $84.82 | $85.82 | 2,507,800 | — | 1.69% | $12.73B | — | — |
| 2025-11-19 | $90.55 | $91.84 | $89.15 | $89.64 | 1,736,700 | — | 1.17% | $13.30B | — | — |
| 2025-11-18 | $87.88 | $93.41 | $87.23 | $90.55 | 2,280,000 | — | 1.54% | $13.44B | — | — |
| 2025-11-17 | $92.70 | $94.45 | $88.85 | $89.40 | 2,473,900 | — | 1.67% | $13.27B | — | — |
| 2025-11-14 | $84.27 | $95.46 | $83.06 | $93.75 | 3,625,400 | — | 2.44% | $13.91B | — | — |
| 2025-11-13 | $95.44 | $96.15 | $86.32 | $88.09 | 3,686,600 | — | 2.48% | $13.07B | — | — |
| 2025-11-12 | $105.24 | $105.89 | $93.05 | $96.50 | 4,882,100 | — | 3.29% | $14.32B | — | — |
| 2025-11-11 | $105.72 | $106.94 | $103.22 | $105.83 | 1,587,100 | — | 1.07% | $15.70B | — | — |
| 2025-11-10 | $108.94 | $109.50 | $105.91 | $107.43 | 1,736,600 | — | 1.17% | $15.94B | — | — |
| 2025-11-07 | $100.90 | $104.71 | $96.91 | $104.63 | 2,328,200 | — | 1.57% | $15.53B | — | — |
| 2025-11-06 | $111.43 | $112.48 | $105.36 | $106.54 | 2,536,300 | — | 1.71% | $15.81B | — | — |
| 2025-11-05 | $101.65 | $112.74 | $101.65 | $111.84 | 3,688,800 | — | 2.49% | $16.60B | — | — |
| 2025-11-04 | $96.59 | $100.81 | $95.25 | $99.81 | 2,041,200 | — | 1.38% | $14.81B | — | — |
| 2025-11-03 | $104.13 | $106.90 | $101.40 | $101.50 | 2,091,500 | — | 1.41% | $15.06B | — | — |
| 2025-10-31 | $99.25 | $101.86 | $97.86 | $101.22 | 1,632,600 | — | 1.10% | $15.02B | — | — |
| 2025-10-30 | $99.55 | $101.37 | $98.11 | $99.12 | 1,788,000 | — | 1.20% | $14.71B | — | — |
| 2025-10-29 | $98.85 | $104.41 | $97.00 | $102.67 | 2,286,800 | — | 1.54% | $15.23B | — | — |
| 2025-10-28 | $99.98 | $100.11 | $96.10 | $97.00 | 2,458,700 | — | 1.66% | $14.39B | — | — |
| 2025-10-27 | $99.43 | $101.18 | $95.71 | $98.55 | 4,893,200 | — | 3.30% | $14.62B | — | — |
| 2025-10-24 | $100.29 | $101.98 | $95.87 | $98.28 | 5,184,000 | — | 3.49% | $14.58B | — | — |
| 2025-10-23 | $87.69 | $90.50 | $87.16 | $90.38 | 3,717,900 | — | 2.51% | $13.41B | — | — |
| 2025-10-22 | $86.54 | $88.29 | $85.10 | $87.55 | 2,637,000 | — | 1.78% | $12.99B | — | — |
| 2025-10-21 | $92.00 | $92.29 | $87.80 | $89.70 | 2,399,800 | — | 1.62% | $13.31B | — | — |
| 2025-10-20 | $87.94 | $89.65 | $87.65 | $88.82 | 2,012,900 | — | 1.36% | $13.18B | — | — |
| 2025-10-17 | $85.90 | $87.65 | $85.22 | $87.06 | 2,508,300 | — | 1.69% | $12.92B | — | — |
| 2025-10-16 | $93.85 | $93.90 | $86.65 | $87.58 | 3,534,800 | — | 2.38% | $13.00B | — | — |
| 2025-10-15 | $89.11 | $93.50 | $88.39 | $93.12 | 3,256,400 | — | 2.19% | $13.82B | — | — |
| 2025-10-14 | $85.34 | $87.90 | $82.84 | $86.95 | 2,291,500 | — | 1.54% | $12.90B | — | — |
| 2025-10-13 | $85.25 | $87.53 | $84.20 | $86.96 | 2,089,200 | — | 1.41% | $12.90B | — | — |
| 2025-10-10 | $85.68 | $86.39 | $81.31 | $82.80 | 2,727,000 | — | 1.84% | $12.29B | — | — |
| 2025-10-09 | $79.38 | $84.57 | $78.75 | $83.85 | 2,271,100 | — | 1.53% | $12.44B | — | — |
| 2025-10-08 | $78.70 | $78.98 | $77.60 | $78.50 | 896,900 | — | 0.60% | $11.65B | — | — |
| 2025-10-07 | $78.34 | $80.19 | $76.19 | $77.55 | 1,349,000 | — | 0.91% | $11.51B | — | — |
| 2025-10-06 | $77.89 | $80.39 | $77.38 | $78.34 | 2,060,000 | — | 1.39% | $11.62B | — | — |
| 2025-10-03 | $79.95 | $80.83 | $74.91 | $77.13 | 2,669,600 | — | 1.80% | $11.44B | — | — |
| 2025-10-02 | $76.98 | $79.49 | $76.58 | $79.36 | 2,626,400 | — | 1.77% | $11.78B | — | — |
| 2025-10-01 | $74.15 | $76.06 | $73.07 | $75.62 | 1,569,100 | — | 1.06% | $11.22B | — | — |
| 2025-09-30 | $77.04 | $77.79 | $73.28 | $73.99 | 1,927,200 | — | 1.30% | $10.98B | — | — |
| 2025-09-29 | $74.14 | $76.81 | $74.09 | $76.13 | 2,483,100 | — | 1.68% | $11.26B | — | — |
| 2025-09-26 | $73.46 | $73.46 | $70.92 | $73.07 | 1,881,400 | — | 1.27% | $10.81B | — | — |
| 2025-09-25 | $70.65 | $73.62 | $69.22 | $73.51 | 1,643,000 | — | 1.11% | $10.88B | — | — |
| 2025-09-24 | $71.43 | $74.48 | $70.86 | $72.76 | 2,289,100 | — | 1.55% | $10.77B | — | — |
| 2025-09-23 | $73.67 | $73.84 | $70.14 | $70.56 | 2,006,800 | — | 1.36% | $10.44B | — | — |
| 2025-09-22 | $70.36 | $73.23 | $70.01 | $73.14 | 1,598,500 | — | 1.08% | $10.82B | — | — |
| 2025-09-19 | $71.53 | $72.12 | $70.51 | $71.35 | 5,969,500 | — | 4.03% | $10.56B | — | — |
| 2025-09-18 | $68.62 | $70.61 | $67.66 | $70.48 | 1,465,500 | — | 0.99% | $10.43B | — | — |
| 2025-09-17 | $67.43 | $69.89 | $67.18 | $68.71 | 1,766,500 | — | 1.19% | $10.17B | — | — |
| 2025-09-16 | $67.89 | $69.00 | $66.70 | $66.85 | 1,728,500 | — | 1.17% | $9.89B | — | — |
| 2025-09-15 | $66.81 | $68.24 | $65.75 | $67.64 | 1,220,000 | — | 0.82% | $10.01B | — | — |
| 2025-09-12 | $67.08 | $68.07 | $66.42 | $66.70 | 1,460,700 | — | 0.99% | $9.87B | — | — |
| 2025-09-11 | $67.18 | $68.43 | $66.00 | $67.50 | 1,725,400 | — | 1.17% | $9.99B | — | — |
| 2025-09-10 | $64.33 | $67.92 | $64.30 | $67.59 | 1,901,200 | — | 1.28% | $10.00B | — | — |
| 2025-09-09 | $69.73 | $70.32 | $64.31 | $64.33 | 2,235,000 | — | 1.51% | $9.52B | — | — |
| 2025-09-08 | $71.08 | $71.44 | $68.93 | $69.76 | 1,782,500 | — | 1.20% | $10.32B | — | — |
| 2025-09-05 | $69.50 | $71.27 | $67.36 | $70.12 | 1,951,100 | — | 1.32% | $10.38B | — | — |
| 2025-09-04 | $66.95 | $69.06 | $66.89 | $68.85 | 1,631,000 | — | 1.10% | $10.19B | — | — |
| 2025-09-03 | $67.05 | $68.39 | $66.56 | $66.80 | 1,680,000 | — | 1.14% | $9.88B | — | — |
| 2025-09-02 | $65.08 | $67.06 | $64.33 | $66.72 | 1,509,300 | — | 1.02% | $9.87B | — | — |
| 2025-08-29 | $68.56 | $69.34 | $64.73 | $67.26 | 1,399,200 | — | 0.95% | $9.95B | — | — |
| 2025-08-28 | $67.51 | $69.31 | $66.38 | $68.11 | 1,786,400 | — | 1.21% | $10.08B | — | — |
| 2025-08-27 | $68.53 | $69.48 | $67.11 | $67.69 | 1,487,400 | — | 1.01% | $10.02B | — | — |
| 2025-08-26 | $67.83 | $69.68 | $67.36 | $68.58 | 1,893,400 | — | 1.28% | $10.15B | — | — |
| 2025-08-25 | $68.05 | $68.76 | $67.02 | $67.59 | 1,801,500 | — | 1.22% | $10.00B | — | — |
| 2025-08-22 | $64.68 | $68.84 | $64.37 | $68.77 | 2,136,700 | — | 1.44% | $10.18B | — | — |
| 2025-08-21 | $66.09 | $66.09 | $63.87 | $64.04 | 2,079,900 | — | 1.41% | $9.48B | — | — |
| 2025-08-20 | $66.76 | $68.52 | $65.57 | $66.13 | 2,898,300 | — | 1.96% | $9.78B | — | — |
| 2025-08-19 | $67.70 | $70.14 | $66.40 | $66.56 | 4,069,100 | — | 2.75% | $9.85B | — | — |
| 2025-08-18 | $64.90 | $68.75 | $64.03 | $67.70 | 6,492,200 | — | 4.39% | $10.02B | — | — |
| 2025-08-15 | $54.20 | $61.12 | $53.77 | $60.58 | 6,047,400 | — | 4.09% | $8.96B | — | — |
| 2025-08-14 | $55.20 | $55.87 | $52.61 | $53.99 | 1,863,200 | — | 1.26% | $7.99B | — | — |
| 2025-08-13 | $55.00 | $56.86 | $54.67 | $55.29 | 2,587,600 | — | 1.75% | $8.18B | — | — |
| 2025-08-12 | $54.15 | $55.14 | $53.71 | $54.50 | 2,570,200 | — | 1.74% | $8.06B | — | — |
| 2025-08-11 | $56.59 | $57.29 | $53.63 | $53.80 | 1,731,300 | — | 1.17% | $7.96B | — | — |
| 2025-08-08 | $56.24 | $57.29 | $55.90 | $56.21 | 1,647,400 | — | 1.11% | $8.32B | — | — |
| 2025-08-07 | $55.77 | $57.13 | $55.50 | $55.72 | 1,594,500 | — | 1.08% | $8.24B | — | — |
| 2025-08-06 | $56.12 | $56.54 | $54.24 | $54.62 | 1,611,100 | — | 1.09% | $8.08B | — | — |
| 2025-08-05 | $56.79 | $57.28 | $56.00 | $56.02 | 1,522,200 | — | 1.03% | $8.29B | — | — |
| 2025-08-04 | $56.57 | $57.02 | $55.47 | $56.31 | 2,225,000 | — | 1.50% | $8.33B | — | — |
| 2025-08-01 | $57.56 | $58.32 | $56.56 | $56.57 | 2,221,900 | — | 1.50% | $8.37B | — | — |
| 2025-07-31 | $59.19 | $60.89 | $57.12 | $58.26 | 2,801,900 | — | 1.89% | $8.62B | — | — |
| 2025-07-30 | $62.55 | $62.80 | $58.00 | $58.88 | 8,073,200 | — | 5.46% | $8.71B | — | — |
| 2025-07-29 | $65.65 | $65.66 | $63.46 | $64.90 | 3,089,900 | — | 2.09% | $9.60B | — | — |
| 2025-07-28 | $65.18 | $65.61 | $64.08 | $65.41 | 2,574,800 | — | 1.74% | $9.68B | — | — |
| 2025-07-25 | $63.80 | $64.87 | $63.23 | $64.53 | 1,844,800 | — | 1.25% | $9.55B | — | — |
| 2025-07-24 | $63.14 | $64.13 | $62.70 | $63.41 | 1,710,800 | — | 1.16% | $9.38B | — | — |
| 2025-07-23 | $62.17 | $63.63 | $61.28 | $62.95 | 1,846,400 | — | 1.25% | $9.31B | — | — |
| 2025-07-22 | $61.55 | $63.00 | $60.60 | $62.10 | 1,644,300 | — | 1.11% | $9.19B | — | — |
| 2025-07-21 | $60.90 | $62.54 | $60.12 | $61.53 | 1,238,000 | — | 0.84% | $9.10B | — | — |
| 2025-07-18 | $60.55 | $61.20 | $59.78 | $60.53 | 1,920,000 | — | 1.30% | $8.96B | — | — |
| 2025-07-17 | $62.12 | $62.12 | $59.77 | $60.48 | 1,918,000 | — | 1.30% | $8.95B | — | — |
| 2025-07-16 | $63.12 | $63.64 | $61.01 | $61.83 | 1,624,900 | — | 1.10% | $9.15B | — | — |
| 2025-07-15 | $61.10 | $63.05 | $60.61 | $62.93 | 2,487,300 | — | 1.68% | $9.31B | — | — |
| 2025-07-14 | $60.49 | $62.25 | $59.06 | $59.87 | 2,562,200 | — | 1.73% | $8.86B | — | — |
| 2025-07-11 | $62.69 | $63.11 | $61.39 | $61.70 | 2,196,100 | — | 1.48% | $9.13B | — | — |
| 2025-07-10 | $64.23 | $64.50 | $62.47 | $62.62 | 2,085,100 | — | 1.41% | $9.27B | — | — |
| 2025-07-09 | $64.05 | $64.41 | $62.18 | $63.92 | 2,065,900 | — | 1.40% | $9.46B | — | — |
| 2025-07-08 | $65.16 | $65.86 | $62.72 | $63.94 | 3,090,100 | — | 2.09% | $9.46B | — | — |
| 2025-07-07 | $66.96 | $67.87 | $65.17 | $66.45 | 3,945,500 | — | 2.67% | $9.83B | — | — |
| 2025-07-03 | $63.07 | $66.54 | $63.07 | $66.31 | 2,920,000 | — | 1.97% | $9.81B | — | — |
| 2025-07-02 | $57.82 | $62.30 | $57.78 | $61.04 | 4,251,700 | — | 2.87% | $9.03B | — | — |
| 2025-07-01 | $53.92 | $58.46 | $52.83 | $57.52 | 4,849,600 | — | 3.28% | $8.51B | — | — |
| 2025-06-30 | $52.56 | $55.70 | $51.69 | $54.37 | 4,703,900 | — | 3.18% | $8.04B | — | — |
| 2025-06-27 | $58.61 | $58.86 | $57.71 | $58.32 | 2,219,700 | — | — | — | — | — |
| 2025-06-26 | $57.93 | $59.93 | $57.93 | $58.58 | 1,915,200 | — | — | — | — | — |
| 2025-06-25 | $57.32 | $57.99 | $56.41 | $57.56 | 1,748,700 | — | — | — | — | — |
| 2025-06-24 | $56.49 | $57.69 | $54.00 | $57.26 | 2,271,300 | — | — | — | — | — |
| 2025-06-23 | $57.38 | $57.95 | $55.87 | $56.20 | 2,938,400 | — | — | — | — | — |
| 2025-06-20 | $58.44 | $60.02 | $56.75 | $57.62 | 3,456,400 | — | — | — | — | — |
| 2025-06-18 | $59.75 | $60.42 | $58.23 | $58.90 | 2,352,600 | — | — | — | — | — |
| 2025-06-17 | $56.04 | $60.62 | $55.54 | $59.78 | 3,591,700 | — | — | — | — | — |
| 2025-06-16 | $60.63 | $61.00 | $58.84 | $60.75 | 1,880,700 | — | — | — | — | — |
| 2025-06-13 | $58.45 | $61.01 | $57.77 | $60.71 | 1,626,500 | — | — | — | — | — |
| 2025-06-12 | $59.36 | $60.17 | $58.82 | $59.42 | 1,300,300 | — | — | — | — | — |
| 2025-06-11 | $59.50 | $60.78 | $58.99 | $60.15 | 1,556,500 | — | — | — | — | — |
| 2025-06-10 | $59.83 | $59.90 | $58.20 | $58.98 | 1,393,500 | — | — | — | — | — |
| 2025-06-09 | $59.59 | $60.48 | $58.91 | $59.02 | 1,567,600 | — | — | — | — | — |
| 2025-06-06 | $58.14 | $59.52 | $57.49 | $58.92 | 1,482,800 | — | — | — | — | — |
| 2025-06-05 | $57.19 | $58.45 | $56.25 | $57.66 | 1,565,400 | — | — | — | — | — |
| 2025-06-04 | $58.39 | $58.57 | $56.64 | $56.92 | 1,348,100 | — | — | — | — | — |
| 2025-06-03 | $55.38 | $58.21 | $54.52 | $57.98 | 2,329,100 | — | — | — | — | — |
| 2025-06-02 | $56.30 | $57.38 | $54.20 | $55.29 | 1,543,000 | — | — | — | — | — |
| 2025-05-30 | $55.42 | $57.85 | $55.00 | $56.69 | 2,249,300 | — | — | — | — | — |
| 2025-05-29 | $55.71 | $56.48 | $55.33 | $55.42 | 1,317,200 | — | — | — | — | — |
| 2025-05-28 | $55.94 | $56.47 | $54.87 | $55.61 | 2,127,100 | — | — | — | — | — |
| 2025-05-27 | $56.93 | $57.39 | $55.17 | $55.88 | 2,353,100 | — | — | — | — | — |
| 2025-05-23 | $55.95 | $56.85 | $55.06 | $56.05 | 1,882,400 | — | — | — | — | — |
| 2025-05-22 | $53.86 | $56.69 | $52.00 | $56.05 | 6,807,000 | — | — | — | — | — |
| 2025-05-21 | $58.48 | $58.84 | $57.09 | $57.86 | 3,223,000 | — | — | — | — | — |
| 2025-05-20 | $58.43 | $60.19 | $58.35 | $58.99 | 2,405,500 | — | — | — | — | — |
| 2025-05-19 | $58.51 | $58.61 | $56.55 | $58.34 | 3,646,800 | — | — | — | — | — |
| 2025-05-16 | $60.17 | $61.60 | $58.14 | $59.31 | 4,316,000 | — | — | — | — | — |
| 2025-05-15 | $54.31 | $63.19 | $53.52 | $61.59 | 8,199,800 | — | — | — | — | — |
| 2025-05-14 | $52.71 | $55.76 | $52.33 | $55.04 | 5,162,100 | — | — | — | — | — |
| 2025-05-13 | $53.91 | $57.97 | $53.78 | $54.09 | 6,670,200 | — | — | — | — | — |
| 2025-05-12 | $50.08 | $51.12 | $48.63 | $50.63 | 4,312,900 | — | — | — | — | — |
| 2025-05-09 | $45.00 | $46.90 | $44.75 | $46.54 | 2,072,500 | — | — | — | — | — |
| 2025-05-08 | $44.23 | $45.25 | $43.68 | $44.60 | 2,493,900 | — | — | — | — | — |
| 2025-05-07 | $43.50 | $44.16 | $43.17 | $43.77 | 1,582,500 | — | — | — | — | — |
| 2025-05-06 | $41.77 | $43.86 | $41.25 | $42.89 | 2,381,600 | — | — | — | — | — |
| 2025-05-05 | $42.01 | $42.01 | $40.85 | $41.12 | 1,542,300 | — | — | — | — | — |
| 2025-05-02 | $42.60 | $42.99 | $42.03 | $42.20 | 1,115,400 | — | — | — | — | — |
| 2025-05-01 | $40.60 | $42.32 | $40.60 | $41.87 | 1,694,700 | — | — | — | — | — |
| 2025-04-30 | $41.70 | $41.70 | $37.16 | $40.61 | 3,643,000 | — | — | — | — | — |
| 2025-04-29 | $43.02 | $43.48 | $42.36 | $43.07 | 2,211,400 | — | — | — | — | — |
| 2025-04-28 | $43.98 | $44.07 | $42.69 | $43.20 | 1,409,300 | — | — | — | — | — |
| 2025-04-25 | $42.36 | $43.72 | $42.03 | $43.65 | 1,067,100 | — | — | — | — | — |
| 2025-04-24 | $40.92 | $42.64 | $40.63 | $42.35 | 1,628,700 | — | — | — | — | — |
| 2025-04-23 | $41.51 | $41.90 | $39.44 | $40.13 | 1,494,600 | — | — | — | — | — |
| 2025-04-22 | $39.63 | $41.74 | $39.16 | $40.36 | 2,030,700 | — | — | — | — | — |
| 2025-04-21 | $39.89 | $40.12 | $38.39 | $39.28 | 964,300 | — | — | — | — | — |
| 2025-04-17 | $39.72 | $40.61 | $39.31 | $40.30 | 1,220,200 | — | — | — | — | — |
| 2025-04-16 | $40.47 | $41.12 | $39.11 | $39.72 | 1,192,200 | — | — | — | — | — |
| 2025-04-15 | $40.46 | $41.28 | $40.12 | $40.57 | 1,446,000 | — | — | — | — | — |
| 2025-04-14 | $39.91 | $41.15 | $39.13 | $40.73 | 1,762,800 | — | — | — | — | — |
| 2025-04-11 | $37.66 | $39.56 | $36.78 | $39.23 | 1,660,800 | — | — | — | — | — |
| 2025-04-10 | $38.84 | $38.96 | $36.15 | $37.75 | 1,811,100 | — | — | — | — | — |
| 2025-04-09 | $36.28 | $39.81 | $36.06 | $39.23 | 2,873,900 | — | — | — | — | — |
| 2025-04-08 | $38.87 | $39.57 | $36.40 | $37.00 | 2,119,000 | — | — | — | — | — |
| 2025-04-07 | $37.40 | $41.46 | $36.24 | $37.90 | 3,256,800 | — | — | — | — | — |
| 2025-04-04 | $38.40 | $39.71 | $37.82 | $39.02 | 2,100,000 | — | — | — | — | — |
| 2025-04-03 | $41.18 | $42.30 | $40.03 | $40.40 | 2,306,300 | — | — | — | — | — |
| 2025-04-02 | $42.43 | $43.83 | $42.00 | $43.54 | 1,394,500 | — | — | — | — | — |
| 2025-04-01 | $42.32 | $43.25 | $41.51 | $43.05 | 1,471,400 | — | — | — | — | — |
| 2025-03-31 | $42.47 | $42.64 | $40.50 | $42.14 | 1,684,900 | — | — | — | — | — |
| 2025-03-28 | $42.62 | $43.24 | $41.80 | $43.15 | 1,407,300 | — | — | — | — | — |
| 2025-03-27 | $43.37 | $43.85 | $42.68 | $42.75 | 1,028,600 | — | — | — | — | — |
| 2025-03-26 | $45.20 | $45.49 | $43.22 | $43.67 | 1,269,800 | — | — | — | — | — |
| 2025-03-25 | $45.93 | $46.90 | $44.97 | $45.21 | 1,857,700 | — | — | — | — | — |
| 2025-03-24 | $45.06 | $46.66 | $44.68 | $45.20 | 1,494,400 | — | — | — | — | — |
| 2025-03-21 | $44.17 | $44.84 | $43.65 | $44.27 | 3,499,000 | — | — | — | — | — |
| 2025-03-20 | $44.73 | $45.60 | $44.08 | $44.97 | 955,900 | — | — | — | — | — |
| 2025-03-19 | $44.32 | $45.28 | $43.45 | $45.17 | 1,318,600 | — | — | — | — | — |
| 2025-03-18 | $45.66 | $45.68 | $43.88 | $44.48 | 1,276,500 | — | — | — | — | — |
| 2025-03-17 | $44.66 | $45.95 | $44.10 | $45.90 | 1,540,700 | — | — | — | — | — |
| 2025-03-14 | $45.93 | $46.14 | $43.84 | $44.31 | 2,681,500 | — | — | — | — | — |
| 2025-03-13 | $44.22 | $45.29 | $43.59 | $45.16 | 1,984,300 | — | — | — | — | — |
| 2025-03-12 | $45.52 | $45.66 | $43.90 | $44.32 | 1,976,300 | — | — | — | — | — |
| 2025-03-11 | $42.32 | $45.32 | $42.14 | $44.94 | 3,119,700 | — | — | — | — | — |
| 2025-03-10 | $41.04 | $42.48 | $40.21 | $41.71 | 2,637,600 | — | — | — | — | — |
| 2025-03-07 | $41.39 | $42.44 | $40.55 | $41.56 | 2,365,500 | — | — | — | — | — |
| 2025-03-06 | $41.93 | $42.92 | $41.33 | $42.09 | 1,732,100 | — | — | — | — | — |
| 2025-03-05 | $43.09 | $43.26 | $41.94 | $42.80 | 1,509,300 | — | — | — | — | — |
| 2025-03-04 | $41.05 | $43.97 | $40.19 | $43.09 | 3,214,000 | — | — | — | — | — |
| 2025-03-03 | $44.12 | $44.19 | $42.26 | $42.41 | 2,320,000 | — | — | — | — | — |
| 2025-02-28 | $44.59 | $44.70 | $42.00 | $44.02 | 3,698,700 | — | — | — | — | — |
| 2025-02-27 | $47.84 | $48.05 | $44.95 | $45.02 | 1,671,200 | — | — | — | — | — |
| 2025-02-26 | $47.58 | $48.45 | $47.05 | $47.42 | 1,249,000 | — | — | — | — | — |
| 2025-02-25 | $46.27 | $47.65 | $45.91 | $46.55 | 1,609,700 | — | — | — | — | — |
| 2025-02-24 | $46.40 | $47.66 | $45.50 | $46.70 | 2,154,100 | — | — | — | — | — |
| 2025-02-21 | $48.03 | $48.92 | $45.77 | $46.12 | 1,833,300 | — | — | — | — | — |
| 2025-02-20 | $48.52 | $48.67 | $47.23 | $48.42 | 1,891,200 | — | — | — | — | — |
| 2025-02-19 | $48.87 | $49.97 | $48.05 | $48.61 | 2,804,000 | — | — | — | — | — |
| 2025-02-18 | $47.85 | $48.72 | $47.33 | $48.29 | 2,115,100 | — | — | — | — | — |
| 2025-02-14 | $46.25 | $47.75 | $46.25 | $47.30 | 2,196,900 | — | — | — | — | — |
| 2025-02-13 | $46.26 | $46.55 | $44.97 | $45.91 | 2,519,500 | — | — | — | — | — |
| 2025-02-12 | $44.45 | $45.74 | $43.75 | $45.31 | 2,047,700 | — | — | — | — | — |
| 2025-02-11 | $45.40 | $46.30 | $44.81 | $45.12 | 2,180,300 | — | — | — | — | — |
| 2025-02-10 | $46.12 | $46.90 | $45.20 | $45.94 | 2,885,300 | — | — | — | — | — |
| 2025-02-07 | $47.61 | $48.02 | $45.77 | $46.12 | 3,084,600 | — | — | — | — | — |
| 2025-02-06 | $47.36 | $48.05 | $46.87 | $47.61 | 3,418,000 | — | — | — | — | — |
| 2025-02-05 | $48.59 | $48.95 | $46.63 | $46.89 | 6,171,300 | — | — | — | — | — |
| 2025-02-04 | $48.82 | $50.34 | $47.66 | $49.75 | 2,268,300 | — | — | — | — | — |
| 2025-02-03 | $48.32 | $49.43 | $47.75 | $48.60 | 2,570,700 | — | — | — | — | — |
| 2025-01-31 | $51.13 | $52.14 | $50.40 | $50.42 | 2,389,700 | — | — | — | — | — |
| 2025-01-30 | $50.03 | $52.27 | $48.65 | $50.63 | 4,578,200 | — | — | — | — | — |
| 2025-01-29 | $49.90 | $49.99 | $46.43 | $49.24 | 11,850,800 | — | — | — | — | — |
| 2025-01-28 | $40.12 | $40.82 | $38.87 | $39.62 | 4,786,200 | — | — | — | — | — |
| 2025-01-27 | $40.88 | $41.19 | $39.49 | $39.63 | 2,829,600 | — | — | — | — | — |
| 2025-01-24 | $41.58 | $41.93 | $40.62 | $41.00 | 3,382,400 | — | — | — | — | — |
| 2025-01-23 | $40.80 | $42.20 | $39.85 | $41.89 | 3,112,900 | — | — | — | — | — |
| 2025-01-22 | $42.45 | $42.84 | $40.89 | $41.20 | 3,311,600 | — | — | — | — | — |
| 2025-01-21 | $44.44 | $44.44 | $41.46 | $42.48 | 2,586,700 | — | — | — | — | — |
| 2025-01-17 | $46.07 | $46.52 | $43.64 | $44.19 | 2,189,200 | — | — | — | — | — |
| 2025-01-16 | $43.56 | $45.33 | $43.34 | $45.27 | 2,316,000 | — | — | — | — | — |
| 2025-01-15 | $44.00 | $44.57 | $42.25 | $42.73 | 2,537,800 | — | — | — | — | — |
| 2025-01-14 | $41.98 | $43.10 | $41.18 | $42.35 | 2,830,200 | — | — | — | — | — |
| 2025-01-13 | $40.40 | $41.18 | $38.61 | $40.85 | 2,203,300 | — | — | — | — | — |
| 2025-01-10 | $40.84 | $41.97 | $40.61 | $41.10 | 2,409,100 | — | — | — | — | — |
| 2025-01-08 | $42.22 | $42.89 | $41.53 | $42.53 | 2,803,200 | — | — | — | — | — |
| 2025-01-07 | $40.75 | $44.56 | $40.74 | $43.92 | 4,504,800 | — | — | — | — | — |
| 2025-01-06 | $40.75 | $42.92 | $40.46 | $40.71 | 2,970,400 | — | — | — | — | — |
| 2025-01-03 | $39.59 | $40.52 | $39.31 | $39.63 | 1,973,700 | — | — | — | — | — |
| 2025-01-02 | $37.39 | $40.22 | $37.16 | $39.50 | 2,616,000 | — | — | — | — | — |
| 2024-12-31 | $37.21 | $37.88 | $36.47 | $36.53 | 2,416,500 | — | — | — | — | — |
| 2024-12-30 | $36.78 | $37.25 | $36.16 | $36.97 | 1,450,300 | — | — | — | — | — |
| 2024-12-27 | $36.62 | $37.50 | $36.47 | $37.23 | 1,242,600 | — | — | — | — | — |
| 2024-12-26 | $36.30 | $37.07 | $36.16 | $36.97 | 1,176,200 | — | — | — | — | — |
| 2024-12-24 | $36.73 | $36.97 | $35.95 | $36.74 | 670,100 | — | — | — | — | — |
| 2024-12-23 | $35.25 | $36.50 | $35.25 | $36.40 | 1,673,900 | — | — | — | — | — |
| 2024-12-20 | $33.40 | $36.15 | $33.29 | $35.15 | 7,307,000 | — | — | — | — | — |
| 2024-12-19 | $34.98 | $35.41 | $33.76 | $33.84 | 2,038,200 | — | — | — | — | — |
| 2024-12-18 | $35.86 | $37.29 | $34.56 | $34.99 | 2,009,700 | — | — | — | — | — |
| 2024-12-17 | $35.00 | $36.80 | $35.00 | $35.72 | 1,764,500 | — | — | — | — | — |
| 2024-12-16 | $36.00 | $36.47 | $35.42 | $35.54 | 1,949,700 | — | — | — | — | — |
| 2024-12-13 | $35.00 | $35.72 | $34.54 | $35.47 | 1,410,900 | — | — | — | — | — |
| 2024-12-12 | $36.25 | $36.70 | $35.15 | $35.21 | 1,651,900 | — | — | — | — | — |
| 2024-12-11 | $37.48 | $37.81 | $35.40 | $36.63 | 1,749,600 | — | — | — | — | — |
| 2024-12-10 | $37.94 | $37.94 | $36.37 | $36.95 | 1,782,600 | — | — | — | — | — |
| 2024-12-09 | $36.86 | $39.53 | $36.73 | $38.35 | 2,265,000 | — | — | — | — | — |
| 2024-12-06 | $36.62 | $37.14 | $36.04 | $36.29 | 1,517,400 | — | — | — | — | — |
| 2024-12-05 | $38.08 | $38.56 | $36.40 | $36.42 | 2,462,200 | — | — | — | — | — |
| 2024-12-04 | $39.16 | $39.71 | $37.70 | $38.23 | 2,178,400 | — | — | — | — | — |
| 2024-12-03 | $39.58 | $40.03 | $38.53 | $39.14 | 2,055,100 | — | — | — | — | — |
| 2024-12-02 | $38.85 | $40.26 | $38.52 | $39.89 | 1,796,600 | — | — | — | — | — |
| 2024-11-29 | $39.58 | $39.91 | $38.12 | $38.16 | 1,483,600 | — | — | — | — | — |
| 2024-11-27 | $39.09 | $40.39 | $38.87 | $39.71 | 1,187,800 | — | — | — | — | — |
| 2024-11-26 | $39.73 | $39.99 | $38.41 | $38.87 | 1,676,500 | — | — | — | — | — |
| 2024-11-25 | $39.80 | $41.42 | $39.30 | $40.40 | 2,422,200 | — | — | — | — | — |
| 2024-11-22 | $37.40 | $39.00 | $37.40 | $38.85 | 1,820,800 | — | — | — | — | — |
| 2024-11-21 | $37.60 | $38.16 | $37.14 | $37.40 | 1,703,500 | — | — | — | — | — |
| 2024-11-20 | $36.56 | $37.68 | $36.51 | $37.59 | 1,738,000 | — | — | — | — | — |
| 2024-11-19 | $37.35 | $37.85 | $36.34 | $36.40 | 1,714,800 | — | — | — | — | — |
| 2024-11-18 | $36.33 | $37.80 | $35.86 | $37.43 | 2,116,700 | — | — | — | — | — |
| 2024-11-15 | $39.98 | $40.18 | $36.44 | $36.80 | 3,022,000 | — | — | — | — | — |
| 2024-11-14 | $37.10 | $40.33 | $36.56 | $39.76 | 3,396,200 | — | — | — | — | — |
| 2024-11-13 | $38.10 | $39.30 | $37.22 | $37.30 | 1,953,700 | — | — | — | — | — |
| 2024-11-12 | $38.60 | $39.11 | $37.49 | $38.18 | 2,607,100 | — | — | — | — | — |
| 2024-11-11 | $40.19 | $40.44 | $38.87 | $39.58 | 2,354,200 | — | — | — | — | — |
| 2024-11-08 | $40.44 | $41.76 | $39.75 | $40.14 | 2,897,600 | — | — | — | — | — |
| 2024-11-07 | $41.89 | $41.96 | $39.65 | $41.35 | 3,361,100 | — | — | — | — | — |
| 2024-11-06 | $39.00 | $42.46 | $37.75 | $41.63 | 9,401,500 | — | — | — | — | — |
| 2024-11-05 | $41.10 | $44.24 | $40.90 | $44.09 | 3,076,000 | — | — | — | — | — |
| 2024-11-04 | $40.60 | $43.60 | $40.53 | $41.96 | 4,760,700 | — | — | — | — | — |
| 2024-11-01 | $39.59 | $40.37 | $38.21 | $39.61 | 4,577,300 | — | — | — | — | — |
| 2024-10-31 | $38.88 | $41.00 | $36.39 | $39.82 | 10,332,400 | — | — | — | — | — |
| 2024-10-30 | $31.58 | $32.92 | $31.18 | $31.97 | 5,568,600 | — | — | — | — | — |
| 2024-10-29 | $32.05 | $32.49 | $31.50 | $32.33 | 2,199,800 | — | — | — | — | — |
| 2024-10-28 | $32.10 | $32.88 | $31.99 | $32.56 | 2,358,500 | — | — | — | — | — |
| 2024-10-25 | $31.48 | $32.18 | $31.24 | $31.46 | 2,033,600 | — | — | — | — | — |
| 2024-10-24 | $31.26 | $31.81 | $30.93 | $31.29 | 2,216,900 | — | — | — | — | — |
| 2024-10-23 | $31.55 | $32.20 | $31.17 | $31.42 | 2,874,200 | — | — | — | — | — |
| 2024-10-22 | $32.60 | $32.62 | $31.81 | $32.04 | 2,523,700 | — | — | — | — | — |
| 2024-10-21 | $33.33 | $33.58 | $31.79 | $32.60 | 2,454,500 | — | — | — | — | — |
| 2024-10-18 | $33.78 | $34.01 | $33.13 | $33.52 | 1,836,500 | — | — | — | — | — |
| 2024-10-17 | $35.11 | $35.15 | $33.54 | $33.57 | 2,236,800 | — | — | — | — | — |
| 2024-10-16 | $34.46 | $35.45 | $34.46 | $35.04 | 2,286,000 | — | — | — | — | — |
| 2024-10-15 | $34.85 | $35.11 | $34.07 | $34.20 | 2,094,600 | — | — | — | — | — |
| 2024-10-14 | $35.50 | $35.55 | $34.61 | $35.23 | 1,469,400 | — | — | — | — | — |
| 2024-10-11 | $33.84 | $35.70 | $33.75 | $35.64 | 2,157,100 | — | — | — | — | — |
| 2024-10-10 | $34.63 | $34.77 | $33.54 | $33.96 | 2,673,600 | — | — | — | — | — |
| 2024-10-09 | $35.02 | $35.87 | $34.85 | $35.24 | 1,693,200 | — | — | — | — | — |
| 2024-10-08 | $35.52 | $35.64 | $34.90 | $35.13 | 2,259,400 | — | — | — | — | — |
| 2024-10-07 | $36.50 | $36.54 | $35.43 | $35.97 | 1,985,300 | — | — | — | — | — |
| 2024-10-04 | $37.39 | $37.45 | $36.36 | $36.59 | 1,973,800 | — | — | — | — | — |
| 2024-10-03 | $35.94 | $36.67 | $35.69 | $36.36 | 1,664,400 | — | — | — | — | — |
| 2024-10-02 | $37.43 | $37.64 | $35.93 | $36.12 | 2,569,300 | — | — | — | — | — |
| 2024-10-01 | $37.24 | $38.64 | $35.91 | $38.03 | 4,746,100 | — | — | — | — | — |
| 2024-09-30 | $38.22 | $38.47 | $37.17 | $37.48 | 1,975,000 | — | — | — | — | — |
| 2024-09-27 | $38.15 | $39.09 | $38.08 | $38.90 | 1,949,800 | — | — | — | — | — |
| 2024-09-26 | $37.69 | $38.71 | $37.35 | $37.56 | 1,993,300 | — | — | — | — | — |
| 2024-09-25 | $36.75 | $37.18 | $36.24 | $36.41 | 1,992,400 | — | — | — | — | — |
| 2024-09-24 | $37.44 | $37.50 | $36.22 | $36.73 | 1,972,300 | — | — | — | — | — |
| 2024-09-23 | $36.85 | $37.71 | $36.54 | $36.85 | 2,214,500 | — | — | — | — | — |
| 2024-09-20 | $36.36 | $36.95 | $35.86 | $36.66 | 11,221,100 | — | — | — | — | — |
| 2024-09-19 | $38.49 | $38.49 | $36.16 | $36.46 | 3,730,700 | — | — | — | — | — |
| 2024-09-18 | $37.34 | $38.83 | $36.71 | $36.84 | 3,572,000 | — | — | — | — | — |
| 2024-09-17 | $37.40 | $38.12 | $36.83 | $37.34 | 2,632,600 | — | — | — | — | — |
| 2024-09-16 | $37.49 | $38.42 | $36.71 | $37.02 | 2,978,100 | — | — | — | — | — |
| 2024-09-13 | $36.28 | $37.69 | $36.23 | $37.67 | 2,972,900 | — | — | — | — | — |
| 2024-09-12 | $35.90 | $36.17 | $34.57 | $35.83 | 2,815,200 | — | — | — | — | — |
| 2024-09-11 | $34.78 | $36.18 | $34.58 | $35.79 | 5,980,400 | — | — | — | — | — |
| 2024-09-10 | $33.80 | $33.89 | $32.65 | $33.08 | 4,286,500 | — | — | — | — | — |
| 2024-09-09 | $35.05 | $35.15 | $33.72 | $33.79 | 4,567,500 | — | — | — | — | — |
| 2024-09-06 | $35.86 | $36.27 | $34.18 | $34.60 | 4,255,600 | — | — | — | — | — |
| 2024-09-05 | $37.47 | $37.53 | $36.00 | $36.04 | 2,047,600 | — | — | — | — | — |
| 2024-09-04 | $37.11 | $37.93 | $36.68 | $37.46 | 2,190,000 | — | — | — | — | — |
| 2024-09-03 | $40.14 | $40.57 | $37.13 | $37.23 | 4,011,000 | — | — | — | — | — |
| 2024-08-30 | $40.83 | $41.21 | $40.13 | $40.67 | 2,174,700 | — | — | — | — | — |
| 2024-08-29 | $40.27 | $41.23 | $40.11 | $40.57 | 1,735,300 | — | — | — | — | — |
| 2024-08-28 | $41.07 | $41.50 | $39.76 | $40.24 | 1,796,600 | — | — | — | — | — |
| 2024-08-27 | $41.70 | $42.38 | $41.11 | $41.13 | 2,114,800 | — | — | — | — | — |
| 2024-08-26 | $42.51 | $43.49 | $42.04 | $42.21 | 2,748,800 | — | — | — | — | — |
| 2024-08-23 | $39.84 | $42.22 | $39.73 | $42.11 | 1,977,600 | — | — | — | — | — |
| 2024-08-22 | $40.43 | $40.78 | $39.27 | $39.44 | 1,148,000 | — | — | — | — | — |
| 2024-08-21 | $40.00 | $40.20 | $39.21 | $40.08 | 1,375,300 | — | — | — | — | — |
| 2024-08-20 | $40.05 | $40.81 | $38.87 | $39.60 | 2,209,300 | — | — | — | — | — |
| 2024-08-19 | $39.08 | $40.54 | $39.05 | $40.28 | 2,664,700 | — | — | — | — | — |
| 2024-08-16 | $38.58 | $39.39 | $38.30 | $38.94 | 2,729,800 | — | — | — | — | — |
| 2024-08-15 | $39.13 | $39.54 | $38.27 | $38.90 | 3,327,700 | — | — | — | — | — |
| 2024-08-14 | $39.09 | $39.21 | $37.97 | $38.26 | 3,080,400 | — | — | — | — | — |
| 2024-08-13 | $39.46 | $39.57 | $38.55 | $39.11 | 3,453,900 | — | — | — | — | — |
| 2024-08-12 | $39.60 | $39.97 | $38.79 | $38.98 | 2,223,300 | — | — | — | — | — |
| 2024-08-09 | $40.00 | $40.58 | $38.30 | $39.78 | 3,399,900 | — | — | — | — | — |
| 2024-08-08 | $40.14 | $40.97 | $39.33 | $40.19 | 3,078,800 | — | — | — | — | — |
| 2024-08-07 | $41.06 | $42.27 | $39.60 | $39.83 | 4,327,900 | — | — | — | — | — |
| 2024-08-06 | $40.34 | $40.70 | $39.12 | $40.04 | 3,358,800 | — | — | — | — | — |
| 2024-08-05 | $39.06 | $41.28 | $38.13 | $39.81 | 5,169,000 | — | — | — | — | — |
| 2024-08-02 | $43.40 | $43.84 | $38.85 | $41.98 | 8,965,100 | — | — | — | — | — |
| 2024-08-01 | $49.84 | $49.94 | $46.21 | $46.83 | 3,863,100 | — | — | — | — | — |
| 2024-07-31 | $47.94 | $50.08 | $47.27 | $49.14 | 2,585,200 | — | — | — | — | — |
| 2024-07-30 | $47.20 | $48.30 | $45.95 | $46.88 | 2,581,300 | — | — | — | — | — |
| 2024-07-29 | $47.22 | $47.47 | $45.50 | $46.88 | 2,400,300 | — | — | — | — | — |
| 2024-07-26 | $47.10 | $48.25 | $46.47 | $47.28 | 1,671,300 | — | — | — | — | — |
| 2024-07-25 | $46.51 | $47.32 | $45.62 | $46.35 | 2,176,200 | — | — | — | — | — |
| 2024-07-24 | $47.00 | $48.58 | $46.67 | $46.81 | 2,373,700 | — | — | — | — | — |
| 2024-07-23 | $47.27 | $47.62 | $46.54 | $47.14 | 2,198,400 | — | — | — | — | — |
| 2024-07-22 | $49.08 | $49.46 | $47.03 | $47.42 | 2,912,700 | — | — | — | — | — |
| 2024-07-19 | $47.45 | $48.69 | $46.82 | $47.86 | 2,271,200 | — | — | — | — | — |
| 2024-07-18 | $47.20 | $49.46 | $47.05 | $47.37 | 2,748,300 | — | — | — | — | — |
| 2024-07-17 | $47.27 | $48.56 | $46.68 | $47.16 | 3,026,900 | — | — | — | — | — |
| 2024-07-16 | $48.52 | $49.41 | $47.53 | $48.09 | 3,003,500 | — | — | — | — | — |
| 2024-07-15 | $49.19 | $49.99 | $47.25 | $47.77 | 3,644,300 | — | — | — | — | — |
| 2024-07-12 | $51.66 | $53.40 | $51.59 | $51.76 | 3,402,200 | — | — | — | — | — |
| 2024-07-11 | $50.00 | $51.28 | $49.26 | $51.22 | 3,028,500 | — | — | — | — | — |
| 2024-07-10 | $49.03 | $49.42 | $47.65 | $48.52 | 2,084,800 | — | — | — | — | — |
| 2024-07-09 | $47.99 | $48.67 | $47.62 | $48.32 | 2,715,400 | — | — | — | — | — |
| 2024-07-08 | $46.91 | $48.41 | $46.76 | $47.98 | 3,058,800 | — | — | — | — | — |
| 2024-07-05 | $47.37 | $48.14 | $46.16 | $46.20 | 2,411,200 | — | — | — | — | — |
| 2024-07-03 | $46.45 | $47.85 | $46.09 | $47.37 | 3,608,100 | — | — | — | — | — |
| 2024-07-02 | $46.01 | $47.30 | $44.52 | $45.32 | 3,852,000 | — | — | — | — | — |
| 2024-07-01 | $46.96 | $47.36 | $46.06 | $46.12 | 3,673,400 | — | — | — | — | — |
| 2024-06-28 | $49.30 | $50.22 | $46.48 | $46.88 | 8,626,100 | — | — | — | — | — |
| 2024-06-27 | $46.40 | $49.52 | $46.25 | $49.13 | 5,730,500 | — | — | — | — | — |
| 2024-06-26 | $49.28 | $49.54 | $46.38 | $46.59 | 5,156,800 | — | — | — | — | — |
| 2024-06-25 | $51.69 | $51.69 | $48.79 | $49.64 | 4,211,700 | — | — | — | — | — |
| 2024-06-24 | $54.34 | $54.92 | $51.81 | $51.83 | 3,806,700 | — | — | — | — | — |
| 2024-06-21 | $56.89 | $57.11 | $53.89 | $54.79 | 21,236,500 | — | — | — | — | — |
| 2024-06-20 | $57.53 | $58.00 | $56.29 | $56.70 | 3,218,400 | — | — | — | — | — |
| 2024-06-18 | $57.78 | $58.79 | $57.31 | $57.98 | 2,846,800 | — | — | — | — | — |
| 2024-06-17 | $59.24 | $60.42 | $56.37 | $57.84 | 3,611,100 | — | — | — | — | — |
| 2024-06-14 | $59.39 | $60.37 | $58.50 | $59.25 | 2,270,600 | — | — | — | — | — |
| 2024-06-13 | $60.82 | $62.31 | $59.28 | $60.53 | 3,080,700 | — | — | — | — | — |
| 2024-06-12 | $60.35 | $62.26 | $60.14 | $60.28 | 4,349,400 | — | — | — | — | — |
| 2024-06-11 | $57.75 | $59.12 | $57.50 | $58.92 | 3,955,000 | — | — | — | — | — |
| 2024-06-10 | $57.86 | $59.62 | $56.00 | $58.06 | 6,779,800 | — | — | — | — | — |
| 2024-06-07 | $54.59 | $56.31 | $53.40 | $55.65 | 3,909,100 | — | — | — | — | — |
| 2024-06-06 | $56.23 | $56.87 | $55.20 | $55.81 | 1,639,500 | — | — | — | — | — |
| 2024-06-05 | $54.29 | $56.60 | $54.03 | $56.32 | 2,704,000 | — | — | — | — | — |
| 2024-06-04 | $54.18 | $55.74 | $53.67 | $53.80 | 2,181,900 | — | — | — | — | — |
| 2024-06-03 | $55.97 | $57.47 | $54.02 | $54.28 | 2,301,000 | — | — | — | — | — |
| 2024-05-31 | $57.39 | $58.38 | $52.98 | $55.17 | 3,277,100 | — | — | — | — | — |
| 2024-05-30 | $56.09 | $56.92 | $55.33 | $56.65 | 1,971,500 | — | — | — | — | — |
| 2024-05-29 | $54.40 | $58.49 | $54.11 | $56.31 | 4,042,500 | — | — | — | — | — |
| 2024-05-28 | $57.00 | $57.05 | $55.15 | $55.33 | 4,061,900 | — | — | — | — | — |
| 2024-05-24 | $52.27 | $56.94 | $51.24 | $56.77 | 5,365,100 | — | — | — | — | — |
| 2024-05-23 | $52.67 | $53.35 | $50.60 | $51.32 | 5,157,300 | — | — | — | — | — |
| 2024-05-22 | $46.79 | $53.81 | $46.75 | $53.44 | 7,090,600 | — | — | — | — | — |
| 2024-05-21 | $44.04 | $47.20 | $44.04 | $47.05 | 3,195,500 | — | — | — | — | — |
| 2024-05-20 | $44.00 | $44.46 | $43.22 | $44.40 | 2,984,600 | — | — | — | — | — |
| 2024-05-17 | $43.85 | $45.32 | $43.32 | $44.20 | 3,887,500 | — | — | — | — | — |
| 2024-05-16 | $46.23 | $47.38 | $43.24 | $43.81 | 6,053,600 | — | — | — | — | — |
| 2024-05-15 | $49.00 | $49.24 | $45.01 | $45.98 | 12,442,800 | — | — | — | — | — |
| 2024-05-14 | $43.79 | $44.08 | $42.40 | $43.01 | 6,043,500 | — | — | — | — | — |
| 2024-05-13 | $42.76 | $44.83 | $42.76 | $43.07 | 3,833,900 | — | — | — | — | — |
| 2024-05-10 | $44.70 | $45.52 | $42.09 | $42.25 | 3,358,900 | — | — | — | — | — |
| 2024-05-09 | $43.67 | $44.10 | $42.69 | $43.20 | 3,394,900 | — | — | — | — | — |
| 2024-05-08 | $45.20 | $45.33 | $42.14 | $43.73 | 5,722,900 | — | — | — | — | — |
| 2024-05-07 | $47.08 | $47.73 | $45.98 | $46.02 | 2,367,500 | — | — | — | — | — |
| 2024-05-06 | $46.20 | $47.39 | $45.78 | $46.89 | 1,852,700 | — | — | — | — | — |
| 2024-05-03 | $45.21 | $46.90 | $45.21 | $46.10 | 2,192,400 | — | — | — | — | — |
| 2024-05-02 | $44.29 | $44.49 | $42.99 | $43.68 | 3,303,500 | — | — | — | — | — |
| 2024-05-01 | $42.92 | $44.39 | $42.50 | $42.87 | 3,492,400 | — | — | — | — | — |
| 2024-04-30 | $43.37 | $43.98 | $42.61 | $42.79 | 2,120,500 | — | — | — | — | — |
| 2024-04-29 | $44.16 | $45.21 | $43.84 | $44.11 | 2,329,200 | — | — | — | — | — |
| 2024-04-26 | $42.42 | $44.65 | $42.11 | $43.76 | 2,319,600 | — | — | — | — | — |
| 2024-04-25 | $43.06 | $43.68 | $42.02 | $42.98 | 2,943,200 | — | — | — | — | — |
| 2024-04-24 | $44.60 | $45.86 | $43.19 | $43.91 | 2,791,600 | — | — | — | — | — |
| 2024-04-23 | $44.00 | $46.08 | $43.51 | $44.42 | 2,590,100 | — | — | — | — | — |
| 2024-04-22 | $44.33 | $44.73 | $43.35 | $44.00 | 2,224,500 | — | — | — | — | — |
| 2024-04-19 | $44.24 | $44.83 | $43.47 | $44.00 | 5,036,000 | — | — | — | — | — |
| 2024-04-18 | $44.95 | $45.26 | $44.10 | $44.53 | 3,415,600 | — | — | — | — | — |
| 2024-04-17 | $43.96 | $45.15 | $43.53 | $44.76 | 3,987,600 | — | — | — | — | — |
| 2024-04-16 | $44.47 | $44.61 | $43.08 | $43.69 | 4,551,700 | — | — | — | — | — |
| 2024-04-15 | $47.13 | $47.90 | $44.61 | $44.83 | 4,276,800 | — | — | — | — | — |
| 2024-04-12 | $49.84 | $50.26 | $46.93 | $47.20 | 4,248,300 | — | — | — | — | — |
| 2024-04-11 | $49.53 | $49.97 | $48.71 | $49.82 | 3,002,800 | — | — | — | — | — |
| 2024-04-10 | $49.92 | $50.01 | $48.39 | $49.62 | 3,238,700 | — | — | — | — | — |
| 2024-04-09 | $50.86 | $51.45 | $50.02 | $51.19 | 1,949,700 | — | — | — | — | — |
| 2024-04-08 | $50.25 | $51.07 | $49.89 | $50.99 | 2,703,300 | — | — | — | — | — |
| 2024-04-05 | $50.00 | $52.12 | $49.55 | $50.05 | 3,105,100 | — | — | — | — | — |
| 2024-04-04 | $52.35 | $52.95 | $50.35 | $50.48 | 2,654,700 | — | — | — | — | — |
| 2024-04-03 | $51.91 | $52.48 | $50.75 | $52.07 | 2,757,400 | — | — | — | — | — |
| 2024-04-02 | $53.70 | $54.65 | $51.74 | $52.34 | 4,302,400 | — | — | — | — | — |
| 2024-04-01 | $57.24 | $57.40 | $56.01 | $56.20 | 2,022,500 | — | — | — | — | — |
| 2024-03-28 | $58.17 | $59.52 | $55.80 | $56.27 | 3,355,000 | — | — | — | — | — |
| 2024-03-27 | $57.32 | $58.48 | $56.54 | $58.02 | 3,094,000 | — | — | — | — | — |
| 2024-03-26 | $59.03 | $59.31 | $56.62 | $56.67 | 2,311,700 | — | — | — | — | — |
| 2024-03-25 | $58.83 | $60.77 | $58.03 | $59.00 | 2,346,800 | — | — | — | — | — |
| 2024-03-22 | $57.81 | $58.95 | $57.20 | $58.47 | 1,578,800 | — | — | — | — | — |
| 2024-03-21 | $58.22 | $59.52 | $58.10 | $58.27 | 3,292,900 | — | — | — | — | — |
| 2024-03-20 | $57.09 | $57.99 | $56.13 | $57.58 | 3,620,800 | — | — | — | — | — |
| 2024-03-19 | $58.51 | $58.86 | $56.49 | $57.52 | 4,514,700 | — | — | — | — | — |
| 2024-03-18 | $59.96 | $59.96 | $58.05 | $59.16 | 4,267,700 | — | — | — | — | — |
| 2024-03-15 | $58.57 | $60.70 | $58.39 | $59.49 | 7,273,600 | — | — | — | — | — |
| 2024-03-14 | $60.80 | $61.75 | $58.63 | $59.10 | 4,054,400 | — | — | — | — | — |
| 2024-03-13 | $59.52 | $61.59 | $59.30 | $60.54 | 3,869,100 | — | — | — | — | — |
| 2024-03-12 | $59.68 | $60.62 | $59.21 | $60.15 | 3,034,600 | — | — | — | — | — |
| 2024-03-11 | $60.20 | $62.14 | $59.63 | $60.20 | 2,756,000 | — | — | — | — | — |
| 2024-03-08 | $60.00 | $61.72 | $58.86 | $59.57 | 2,795,700 | — | — | — | — | — |
| 2024-03-07 | $58.85 | $59.85 | $58.28 | $59.28 | 2,362,000 | — | — | — | — | — |
| 2024-03-06 | $57.85 | $59.74 | $56.72 | $58.48 | 3,379,100 | — | — | — | — | — |
| 2024-03-05 | $56.76 | $57.90 | $56.50 | $56.91 | 2,141,900 | — | — | — | — | — |
| 2024-03-04 | $57.51 | $57.88 | $55.94 | $56.76 | 2,305,700 | — | — | — | — | — |
| 2024-03-01 | $56.50 | $58.28 | $55.50 | $57.40 | 3,597,300 | — | — | — | — | — |
| 2024-02-29 | $59.23 | $59.36 | $55.77 | $56.24 | 3,702,300 | — | — | — | — | — |
| 2024-02-28 | $59.58 | $60.06 | $58.37 | $58.71 | 2,375,300 | — | — | — | — | — |
| 2024-02-27 | $60.19 | $60.65 | $59.03 | $60.26 | 2,005,100 | — | — | — | — | — |
| 2024-02-26 | $58.00 | $61.77 | $57.80 | $59.62 | 2,599,000 | — | — | — | — | — |
| 2024-02-23 | $57.70 | $59.45 | $57.40 | $57.94 | 3,498,600 | — | — | — | — | — |
| 2024-02-22 | $58.35 | $58.76 | $56.89 | $57.48 | 2,724,300 | — | — | — | — | — |
| 2024-02-21 | $57.75 | $58.39 | $56.51 | $57.60 | 3,244,300 | — | — | — | — | — |
| 2024-02-20 | $59.40 | $60.38 | $58.63 | $58.88 | 2,369,100 | — | — | — | — | — |
| 2024-02-16 | $59.80 | $61.10 | $59.57 | $60.31 | 2,080,500 | — | — | — | — | — |
| 2024-02-15 | $61.28 | $61.45 | $59.28 | $60.55 | 3,480,300 | — | — | — | — | — |
| 2024-02-14 | $59.10 | $61.42 | $58.64 | $60.89 | 3,452,200 | — | — | — | — | — |
| 2024-02-13 | $57.59 | $58.72 | $56.23 | $57.64 | 3,745,800 | — | — | — | — | — |
| 2024-02-12 | $58.25 | $58.98 | $57.53 | $58.60 | 2,825,800 | — | — | — | — | — |
| 2024-02-09 | $57.51 | $59.07 | $57.22 | $58.07 | 2,021,600 | — | — | — | — | — |
| 2024-02-08 | $56.14 | $57.84 | $55.46 | $57.12 | 4,066,500 | — | — | — | — | — |
| 2024-02-07 | $57.00 | $57.18 | $54.71 | $55.42 | 3,630,200 | — | — | — | — | — |
| 2024-02-06 | $55.95 | $56.25 | $53.85 | $55.76 | 3,885,000 | — | — | — | — | — |
| 2024-02-05 | $56.60 | $57.16 | $55.25 | $56.16 | 7,463,100 | — | — | — | — | — |
| 2024-02-02 | $55.82 | $58.29 | $54.17 | $57.99 | 6,072,600 | — | — | — | — | — |
| 2024-02-01 | $51.93 | $56.66 | $51.64 | $56.50 | 20,650,000 | — | — | — | — | — |
| 2024-01-31 | $45.80 | $46.47 | $44.62 | $45.27 | 5,258,700 | — | — | — | — | — |
| 2024-01-30 | $44.25 | $45.46 | $43.80 | $45.26 | 2,753,200 | — | — | — | — | — |
| 2024-01-29 | $43.31 | $45.06 | $43.08 | $45.03 | 2,597,500 | — | — | — | — | — |
| 2024-01-26 | $44.01 | $44.66 | $43.37 | $43.54 | 1,691,300 | — | — | — | — | — |
| 2024-01-25 | $44.35 | $44.53 | $43.15 | $43.69 | 2,507,900 | — | — | — | — | — |
| 2024-01-24 | $47.16 | $47.32 | $44.03 | $44.27 | 3,233,400 | — | — | — | — | — |
| 2024-01-23 | $46.60 | $47.62 | $45.73 | $45.84 | 4,219,900 | — | — | — | — | — |
| 2024-01-22 | $43.53 | $46.05 | $43.53 | $45.41 | 4,047,900 | — | — | — | — | — |
| 2024-01-19 | $43.19 | $44.37 | $42.68 | $43.53 | 6,422,200 | — | — | — | — | — |
| 2024-01-18 | $42.01 | $43.78 | $41.60 | $42.93 | 3,592,000 | — | — | — | — | — |
| 2024-01-17 | $40.05 | $42.26 | $39.75 | $41.89 | 4,040,800 | — | — | — | — | — |
| 2024-01-16 | $42.94 | $43.68 | $40.87 | $41.19 | 4,143,500 | — | — | — | — | — |
| 2024-01-12 | $41.59 | $42.53 | $41.47 | $42.12 | 2,920,900 | — | — | — | — | — |
| 2024-01-11 | $41.51 | $42.31 | $40.57 | $41.22 | 4,567,800 | — | — | — | — | — |
| 2024-01-10 | $41.72 | $42.43 | $41.12 | $42.12 | 4,805,900 | — | — | — | — | — |
| 2024-01-09 | $40.99 | $43.73 | $40.11 | $42.04 | 7,504,200 | — | — | — | — | — |
| 2024-01-08 | $42.10 | $43.27 | $41.00 | $41.38 | 9,547,500 | — | — | — | — | — |
| 2024-01-05 | $41.85 | $43.40 | $40.90 | $41.99 | 23,135,200 | — | — | — | — | — |
| 2024-01-04 | $46.39 | $46.39 | $41.93 | $42.12 | 9,287,000 | — | — | — | — | — |
| 2024-01-03 | $46.21 | $48.01 | $45.38 | $46.41 | 11,285,100 | — | — | — | — | — |
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.