Phinia Inc PHIN
+78.3%vs Day 1Spinoff of Borgwarner Inc (BWA) · Classic Spinoff · Spun Jul 5, 2023
Current Stats
Post-Spinoff Performance
| Timeline | |
| Spinoff date | July 5, 2023 |
| Days since spinoff | 1181 days · 1178 trading-day window |
| Structure | Classic Spinoff |
| §355(e) window closes statutory; a tax matters agreement may bar more, and for longer | July 5, 2025 |
| Parent | Borgwarner Inc (BWA) |
| Day-1 reaction | |
| Day 1 open | $29.89 |
| Day 1 return (open→close) | +23.0% |
| Day 1 price (close) | $36.75 |
| Day 1 range | $29.04 – $36.99 +27.4% spread |
| Day 1 low held? | Breached after 3 sessions to -19.2% below |
| Price levels | |
| Post-spin low (closing) | $23.94 on Nov 9, 2023 · 127 days post-spin |
| Lowest traded | $23.46 on Nov 13, 2023 · 131 days post-spin |
| Current price (Sep 25, 2026) | $62.04 |
| Returns | |
| Return vs Day 1 (close) | +78.3% |
| — range by day 1 entry theoretical bounds | +77.1% to +125.6% |
| Return vs post-spin low (price) | +159.1% |
| Total return vs low incl. dividends since | +172.6% |
| First-quarter return (≈90d) | -28.7% |
| 1-year return | +11.8% |
| 3-year return | +114.7% |
| Annualized return (CAGR) | +19.6% |
| Versus benchmarks | |
| S&P 500 over same window | +81.8% |
| Annualized excess vs S&P | -0.7% |
| Risk & recovery | |
| Max drawdown | -34.9% |
| Days to recover Day 1 | 252 days |
| Shares & ownership | |
| Shares outstanding Jun 30, 2026 | 37,606,278 |
| Treasury shares repurchased and held · Dec 31, 2025 | 9,098,499 |
| Diluted average shares the EPS denominator | 38,000,000 |
| Free float | 35,888,106 98% of shares outstanding |
| Held by institutions | 105% insiders 1.9% |
| Share count trend Jun 2025 → Jun 2026 | -5.5% net buyback |
| Volume & liquidity | |
| Traded per day 20-session median | $21M |
| Normal volume baseline | 506,750 shares · now 0.65x |
| Day 1 volume | 24.7x normal · first week 11.3x |
| Decay | half in 2 sessions · normal by 22 |
Computed from split-adjusted closing prices. Returns are total return — (end price + dividends received − start price) ÷ start price — with no reinvestment assumed.
Price History
Closing price, split-adjusted, with volume below. The Price line excludes dividends; Price + dividends adds the cash paid out, with no reinvestment assumed. Individual payments are listed in the table below. Source: Yahoo Finance. Data through Sep 26, 2026.
Raw daily price & volume data · dividends marked
| Date | Open | High | Low | Close | Volume | Float | Turnover | Market cap | Dividend | Split |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-09-25 | $59.94 | $62.08 | $59.76 | $62.04 | 343,500 | 35,888,106 | 0.91% | $2.33B | — | — |
| 2026-09-24 | $60.53 | $60.56 | $59.00 | $59.94 | 422,300 | 35,888,106 | 1.12% | $2.25B | — | — |
| 2026-09-23 | $59.98 | $60.85 | $58.79 | $60.39 | 299,600 | 35,888,106 | 0.80% | $2.27B | — | — |
| 2026-09-22 | $61.45 | $61.98 | $60.44 | $60.54 | 322,800 | 35,888,106 | 0.86% | $2.28B | — | — |
| 2026-09-21 | $62.29 | $62.30 | $60.24 | $60.34 | 301,200 | 35,888,106 | 0.80% | $2.27B | — | — |
| 2026-09-18 | $61.67 | $61.68 | $60.21 | $61.42 | 1,461,600 | 35,888,106 | 3.89% | $2.31B | — | — |
| 2026-09-17 | $62.24 | $62.69 | $61.19 | $62.00 | 451,700 | 35,888,106 | 1.20% | $2.33B | — | — |
| 2026-09-16 | $61.50 | $62.43 | $60.22 | $61.15 | 461,100 | 35,888,473 | 1.23% | $2.30B | — | — |
| 2026-09-15 | $63.19 | $63.65 | $60.83 | $61.50 | 540,100 | 35,888,473 | 1.44% | $2.31B | — | — |
| 2026-09-14 | $65.44 | $65.64 | $62.66 | $62.81 | 396,400 | 35,881,145 | 1.05% | $2.36B | — | — |
| 2026-09-11 | $67.00 | $67.21 | $65.89 | $66.24 | 219,500 | 35,878,214 | 0.58% | $2.49B | — | — |
| 2026-09-10 | $66.21 | $67.00 | $65.47 | $66.01 | 322,800 | 35,878,214 | 0.86% | $2.48B | — | — |
| 2026-09-09 | $67.60 | $68.05 | $66.40 | $66.69 | 254,900 | 35,878,214 | 0.68% | $2.51B | — | — |
| 2026-09-08 | $68.14 | $68.43 | $66.91 | $67.92 | 260,800 | 35,878,214 | 0.69% | $2.55B | — | — |
| 2026-09-04 | $68.06 | $69.25 | $67.04 | $69.04 | 337,900 | 35,861,361 | 0.90% | $2.60B | $0.30 | — |
| 2026-09-03 | $68.75 | $68.75 | $67.02 | $68.42 | 259,500 | 35,861,361 | 0.69% | $2.57B | — | — |
| 2026-09-02 | $66.97 | $68.68 | $66.88 | $67.82 | 244,900 | 35,861,361 | 0.65% | $2.55B | — | — |
| 2026-09-01 | $67.80 | $68.62 | $66.48 | $66.82 | 331,200 | 35,861,361 | 0.88% | $2.51B | — | — |
| 2026-08-31 | $69.07 | $69.35 | $67.98 | $68.44 | 278,400 | 35,861,361 | 0.74% | $2.57B | — | — |
| 2026-08-28 | $68.86 | $69.47 | $67.57 | $68.65 | 348,000 | 35,790,649 | 0.93% | $2.58B | — | — |
| 2026-08-27 | $69.83 | $69.83 | $67.58 | $68.07 | 347,100 | 35,790,649 | 0.92% | $2.56B | — | — |
| 2026-08-26 | $71.17 | $71.90 | $69.23 | $70.04 | 268,000 | 35,790,649 | 0.71% | $2.63B | — | — |
| 2026-08-25 | $71.76 | $71.78 | $70.60 | $70.92 | 220,500 | 35,790,649 | 0.59% | $2.67B | — | — |
| 2026-08-24 | $72.75 | $72.75 | $71.12 | $71.23 | 269,400 | 35,790,649 | 0.72% | $2.68B | — | — |
| 2026-08-21 | $72.31 | $73.16 | $71.82 | $72.75 | 280,600 | 35,790,649 | 0.75% | $2.74B | — | — |
| 2026-08-20 | $72.44 | $72.44 | $71.19 | $71.63 | 299,000 | 35,790,649 | 0.80% | $2.69B | — | — |
| 2026-08-19 | $74.22 | $74.35 | $73.00 | $73.31 | 313,200 | 35,790,649 | 0.83% | $2.76B | — | — |
| 2026-08-18 | $74.35 | $74.68 | $73.23 | $73.70 | 255,900 | 35,790,649 | 0.68% | $2.77B | — | — |
| 2026-08-17 | $74.18 | $74.99 | $73.84 | $74.60 | 283,300 | 35,790,649 | 0.75% | $2.81B | — | — |
| 2026-08-14 | $74.01 | $75.43 | $73.50 | $74.49 | 464,900 | 35,790,649 | 1.24% | $2.80B | — | — |
| 2026-08-13 | $74.55 | $74.56 | $73.18 | $73.72 | 431,200 | — | 1.15% | $2.77B | — | — |
| 2026-08-12 | $75.48 | $75.48 | $73.94 | $74.02 | 381,300 | — | 1.01% | $2.78B | — | — |
| 2026-08-11 | $74.19 | $75.88 | $74.19 | $74.92 | 361,900 | — | 0.96% | $2.82B | — | — |
| 2026-08-10 | $74.70 | $75.01 | $73.48 | $73.81 | 276,700 | — | 0.74% | $2.78B | — | — |
| 2026-08-07 | $74.84 | $76.33 | $74.70 | $74.91 | 293,600 | — | 0.78% | $2.82B | — | — |
| 2026-08-06 | $76.54 | $77.29 | $74.89 | $74.89 | 284,400 | — | 0.76% | $2.82B | — | — |
| 2026-08-05 | $79.74 | $80.91 | $76.39 | $76.51 | 356,400 | — | 0.95% | $2.88B | — | — |
| 2026-08-04 | $78.16 | $80.21 | $77.79 | $79.92 | 465,500 | — | 1.24% | $3.01B | — | — |
| 2026-08-03 | $73.60 | $78.64 | $73.60 | $78.05 | 596,000 | — | 1.58% | $2.94B | — | — |
| 2026-07-31 | $72.06 | $75.46 | $71.11 | $73.59 | 586,800 | — | 1.56% | $2.77B | — | — |
| 2026-07-30 | $77.90 | $77.90 | $68.00 | $73.06 | 1,002,000 | — | 2.66% | $2.75B | — | — |
| 2026-07-29 | $80.88 | $82.62 | $79.99 | $82.13 | 523,600 | — | 1.39% | $3.09B | — | — |
| 2026-07-28 | $79.13 | $80.92 | $78.25 | $80.50 | 382,200 | — | 1.02% | $3.03B | — | — |
| 2026-07-27 | $78.67 | $79.08 | $76.50 | $78.51 | 240,100 | — | 0.64% | $2.95B | — | — |
| 2026-07-24 | $79.36 | $79.92 | $77.89 | $78.39 | 153,400 | — | 0.41% | $2.95B | — | — |
| 2026-07-23 | $77.96 | $79.10 | $77.17 | $78.38 | 299,400 | — | 0.80% | $2.95B | — | — |
| 2026-07-22 | $78.80 | $80.93 | $78.66 | $79.74 | 238,400 | — | 0.63% | $3.00B | — | — |
| 2026-07-21 | $77.99 | $80.62 | $77.63 | $79.15 | 305,200 | — | 0.81% | $2.98B | — | — |
| 2026-07-20 | $79.97 | $79.97 | $76.82 | $77.19 | 227,100 | — | 0.60% | $2.90B | — | — |
| 2026-07-17 | $79.27 | $81.21 | $76.52 | $80.14 | 194,100 | — | 0.52% | $3.01B | — | — |
| 2026-07-16 | $79.49 | $81.61 | $79.41 | $81.03 | 227,400 | — | 0.60% | $3.05B | — | — |
| 2026-07-15 | $78.30 | $80.02 | $78.11 | $79.53 | 269,700 | — | 0.72% | $2.99B | — | — |
| 2026-07-14 | $78.33 | $78.45 | $77.00 | $78.25 | 190,000 | — | 0.51% | $2.94B | — | — |
| 2026-07-13 | $77.34 | $78.32 | $76.98 | $77.18 | 236,900 | — | 0.63% | $2.90B | — | — |
| 2026-07-10 | $78.15 | $79.35 | $78.11 | $78.14 | 241,600 | — | 0.64% | $2.94B | — | — |
| 2026-07-09 | $77.90 | $79.29 | $76.64 | $78.69 | 180,400 | — | 0.48% | $2.96B | — | — |
| 2026-07-08 | $77.49 | $78.15 | $75.48 | $76.92 | 286,200 | — | 0.76% | $2.89B | — | — |
| 2026-07-07 | $78.87 | $79.76 | $78.26 | $78.28 | 302,900 | — | 0.81% | $2.94B | — | — |
| 2026-07-06 | $75.92 | $79.81 | $75.92 | $79.68 | 340,800 | — | 0.91% | $3.00B | — | — |
| 2026-07-02 | $78.79 | $79.09 | $73.73 | $75.71 | 483,000 | — | 1.28% | $2.85B | — | — |
| 2026-07-01 | $82.45 | $82.45 | $77.98 | $78.14 | 382,600 | — | 1.02% | $2.94B | — | — |
| 2026-06-30 | $81.90 | $82.92 | $81.88 | $82.37 | 365,300 | — | 0.97% | $3.10B | — | — |
| 2026-06-29 | $83.70 | $83.74 | $81.03 | $81.33 | 562,800 | — | 1.50% | $3.06B | — | — |
| 2026-06-26 | $84.77 | $85.22 | $82.48 | $84.82 | 1,729,300 | — | 4.60% | $3.19B | — | — |
| 2026-06-25 | $84.08 | $85.52 | $83.31 | $85.01 | 456,500 | — | 1.21% | $3.20B | — | — |
| 2026-06-24 | $80.50 | $83.50 | $79.82 | $83.49 | 606,900 | — | 1.61% | $3.14B | — | — |
| 2026-06-23 | $79.82 | $81.26 | $79.40 | $80.52 | 395,300 | — | 1.05% | $3.03B | — | — |
| 2026-06-22 | $81.51 | $82.25 | $80.68 | $81.33 | 432,400 | — | 1.15% | $3.06B | — | — |
| 2026-06-18 | $78.86 | $81.09 | $78.44 | $80.78 | 851,200 | — | 2.26% | $3.04B | — | — |
| 2026-06-17 | $81.08 | $82.67 | $78.25 | $78.35 | 481,300 | — | 1.28% | $2.95B | — | — |
| 2026-06-16 | $84.10 | $84.57 | $81.52 | $81.68 | 319,900 | — | 0.85% | $3.07B | — | — |
| 2026-06-15 | $86.11 | $86.93 | $83.54 | $83.65 | 372,100 | — | 0.99% | $3.15B | — | — |
| 2026-06-12 | $83.80 | $86.64 | $83.80 | $85.16 | 697,600 | — | 1.86% | $3.20B | — | — |
| 2026-06-11 | $81.24 | $81.95 | $79.57 | $81.81 | 356,600 | — | 0.95% | $3.08B | — | — |
| 2026-06-10 | $81.45 | $82.71 | $80.25 | $80.51 | 373,700 | — | 0.99% | $3.03B | — | — |
| 2026-06-09 | $81.10 | $82.03 | $79.34 | $81.51 | 298,000 | — | 0.79% | $3.07B | $0.30 | — |
| 2026-06-08 | $79.79 | $81.95 | $79.64 | $80.48 | 311,100 | — | 0.83% | $3.03B | — | — |
| 2026-06-05 | $81.30 | $81.42 | $78.74 | $79.48 | 252,000 | — | 0.67% | $2.99B | — | — |
| 2026-06-04 | $80.00 | $83.35 | $79.94 | $82.25 | 270,700 | — | 0.72% | $3.09B | — | — |
| 2026-06-03 | $77.97 | $80.70 | $77.89 | $80.03 | 426,800 | — | 1.13% | $3.01B | — | — |
| 2026-06-02 | $76.29 | $80.14 | $76.29 | $78.50 | 301,700 | — | 0.80% | $2.95B | — | — |
| 2026-06-01 | $76.25 | $76.43 | $75.09 | $76.24 | 243,700 | — | 0.65% | $2.87B | — | — |
| 2026-05-29 | $76.70 | $77.93 | $76.26 | $77.26 | 471,700 | — | 1.25% | $2.91B | — | — |
| 2026-05-28 | $77.21 | $77.76 | $75.77 | $77.42 | 336,000 | — | 0.89% | $2.91B | — | — |
| 2026-05-27 | $77.21 | $78.42 | $77.08 | $77.90 | 180,400 | — | 0.48% | $2.93B | — | — |
| 2026-05-26 | $75.98 | $76.94 | $75.93 | $76.88 | 174,200 | — | 0.46% | $2.89B | — | — |
| 2026-05-22 | $74.32 | $74.85 | $73.80 | $74.80 | 191,800 | — | 0.51% | $2.81B | — | — |
| 2026-05-21 | $73.87 | $74.42 | $72.79 | $73.82 | 255,700 | — | 0.68% | $2.78B | — | — |
| 2026-05-20 | $72.19 | $74.62 | $71.77 | $74.53 | 329,100 | — | 0.88% | $2.80B | — | — |
| 2026-05-19 | $74.00 | $74.18 | $71.21 | $71.45 | 512,700 | — | 1.36% | $2.69B | — | — |
| 2026-05-18 | $76.89 | $77.44 | $75.01 | $75.04 | 211,200 | — | 0.56% | $2.82B | — | — |
| 2026-05-15 | $78.74 | $78.97 | $75.99 | $76.05 | 297,600 | — | 0.79% | $2.86B | — | — |
| 2026-05-14 | $79.78 | $80.47 | $78.67 | $79.55 | 261,900 | — | 0.70% | $2.99B | — | — |
| 2026-05-13 | $78.82 | $80.03 | $78.26 | $79.07 | 390,700 | — | 1.04% | $2.97B | — | — |
| 2026-05-12 | $80.41 | $80.41 | $78.31 | $78.38 | 324,900 | — | 0.86% | $2.95B | — | — |
| 2026-05-11 | $80.05 | $80.58 | $78.80 | $80.26 | 293,200 | — | 0.78% | $3.02B | — | — |
| 2026-05-08 | $78.87 | $80.12 | $78.29 | $79.87 | 247,300 | — | 0.66% | $3.00B | — | — |
| 2026-05-07 | $78.85 | $79.23 | $77.84 | $78.45 | 329,100 | — | 0.88% | $2.95B | — | — |
| 2026-05-06 | $78.60 | $80.93 | $78.12 | $78.36 | 443,400 | — | 1.18% | $2.95B | — | — |
| 2026-05-05 | $74.67 | $76.96 | $74.67 | $76.05 | 430,600 | — | 1.15% | $2.86B | — | — |
| 2026-05-04 | $73.39 | $75.71 | $72.57 | $74.23 | 423,300 | — | 1.13% | $2.79B | — | — |
| 2026-05-01 | $73.02 | $77.44 | $72.17 | $74.02 | 380,600 | — | 1.01% | $2.78B | — | — |
| 2026-04-30 | $70.90 | $74.99 | $69.86 | $72.15 | 645,400 | — | 1.72% | $2.71B | — | — |
| 2026-04-29 | $72.40 | $73.08 | $71.15 | $72.11 | 503,200 | — | 1.34% | $2.71B | — | — |
| 2026-04-28 | $72.25 | $72.70 | $70.72 | $72.52 | 309,500 | — | 0.82% | $2.73B | — | — |
| 2026-04-27 | $73.77 | $74.46 | $72.02 | $72.14 | 244,800 | — | 0.65% | $2.71B | — | — |
| 2026-04-24 | $72.85 | $73.92 | $72.34 | $73.69 | 400,000 | — | 1.06% | $2.77B | — | — |
| 2026-04-23 | $72.70 | $73.36 | $71.44 | $72.87 | 221,400 | — | 0.59% | $2.74B | — | — |
| 2026-04-22 | $73.17 | $73.51 | $72.17 | $72.35 | 165,900 | — | 0.44% | $2.72B | — | — |
| 2026-04-21 | $74.00 | $74.68 | $72.51 | $72.56 | 222,400 | — | 0.59% | $2.73B | — | — |
| 2026-04-20 | $73.16 | $73.99 | $72.76 | $73.77 | 299,600 | — | 0.80% | $2.77B | — | — |
| 2026-04-17 | $71.21 | $73.82 | $71.10 | $73.16 | 288,800 | — | 0.77% | $2.75B | — | — |
| 2026-04-16 | $69.09 | $70.79 | $68.49 | $69.82 | 294,200 | — | 0.78% | $2.63B | — | — |
| 2026-04-15 | $69.55 | $70.42 | $67.01 | $68.91 | 465,400 | — | 1.24% | $2.59B | — | — |
| 2026-04-14 | $73.19 | $73.31 | $69.89 | $70.11 | 470,900 | — | 1.25% | $2.64B | — | — |
| 2026-04-13 | $72.16 | $73.13 | $71.21 | $73.06 | 312,800 | — | 0.83% | $2.75B | — | — |
| 2026-04-10 | $74.11 | $74.14 | $72.36 | $73.02 | 335,900 | — | 0.89% | $2.75B | — | — |
| 2026-04-09 | $72.39 | $74.67 | $72.39 | $74.03 | 330,000 | — | 0.88% | $2.78B | — | — |
| 2026-04-08 | $71.28 | $72.92 | $71.04 | $72.76 | 374,900 | — | 1.00% | $2.74B | — | — |
| 2026-04-07 | $68.16 | $68.56 | $67.41 | $68.38 | 263,600 | — | 0.70% | $2.57B | — | — |
| 2026-04-06 | $68.47 | $68.61 | $67.63 | $68.40 | 235,300 | — | 0.63% | $2.57B | — | — |
| 2026-04-02 | $68.55 | $68.98 | $67.40 | $68.62 | 295,000 | — | 0.78% | $2.58B | — | — |
| 2026-04-01 | $68.76 | $70.03 | $68.65 | $69.62 | 388,100 | — | 1.03% | $2.62B | — | — |
| 2026-03-31 | $67.08 | $68.96 | $66.94 | $68.44 | 407,900 | — | 1.08% | $2.57B | — | — |
| 2026-03-30 | $67.50 | $67.50 | $65.87 | $65.92 | 371,500 | — | 0.98% | $2.50B | — | — |
| 2026-03-27 | $67.92 | $68.35 | $67.05 | $67.11 | 337,700 | — | 0.89% | $2.54B | — | — |
| 2026-03-26 | $67.79 | $69.10 | $67.79 | $68.59 | 348,500 | — | 0.92% | $2.60B | — | — |
| 2026-03-25 | $68.55 | $69.06 | $67.94 | $68.89 | 359,100 | — | 0.95% | $2.61B | — | — |
| 2026-03-24 | $65.11 | $67.84 | $65.11 | $67.34 | 420,300 | — | 1.11% | $2.55B | — | — |
| 2026-03-23 | $65.02 | $66.52 | $65.02 | $65.78 | 334,700 | — | 0.88% | $2.49B | — | — |
| 2026-03-20 | $63.37 | $63.68 | $62.27 | $62.73 | 922,400 | — | 2.43% | $2.38B | — | — |
| 2026-03-19 | $62.50 | $63.93 | $62.33 | $63.49 | 269,700 | — | 0.71% | $2.41B | — | — |
| 2026-03-18 | $63.76 | $64.36 | $63.02 | $63.35 | 353,100 | — | 0.93% | $2.40B | — | — |
| 2026-03-17 | $64.79 | $65.25 | $63.59 | $64.06 | 213,900 | — | 0.56% | $2.43B | — | — |
| 2026-03-16 | $63.82 | $64.55 | $63.47 | $64.01 | 264,600 | — | 0.70% | $2.43B | — | — |
| 2026-03-13 | $64.57 | $64.76 | $62.90 | $63.03 | 402,900 | — | 1.06% | $2.39B | — | — |
| 2026-03-12 | $63.30 | $64.25 | $63.21 | $64.11 | 525,400 | — | 1.39% | $2.43B | — | — |
| 2026-03-11 | $66.16 | $66.73 | $64.81 | $64.87 | 362,800 | — | 0.96% | $2.46B | — | — |
| 2026-03-10 | $67.12 | $68.31 | $66.34 | $66.35 | 393,700 | — | 1.04% | $2.52B | — | — |
| 2026-03-09 | $65.46 | $67.25 | $64.21 | $67.06 | 453,100 | — | 1.20% | $2.54B | — | — |
| 2026-03-06 | $68.19 | $68.19 | $66.75 | $67.22 | 401,900 | — | 1.06% | $2.55B | $0.30 | — |
| 2026-03-05 | $71.24 | $71.68 | $68.32 | $69.54 | 537,700 | — | 1.42% | $2.64B | — | — |
| 2026-03-04 | $72.08 | $73.77 | $71.41 | $72.24 | 452,400 | — | 1.19% | $2.74B | — | — |
| 2026-03-03 | $70.26 | $71.85 | $69.00 | $71.79 | 545,900 | — | 1.44% | $2.72B | — | — |
| 2026-03-02 | $71.62 | $73.03 | $70.26 | $72.64 | 560,300 | — | 1.48% | $2.75B | — | — |
| 2026-02-27 | $73.50 | $74.26 | $72.31 | $72.63 | 543,300 | — | 1.43% | $2.75B | — | — |
| 2026-02-26 | $77.79 | $78.09 | $74.05 | $74.13 | 570,200 | — | 1.50% | $2.81B | — | — |
| 2026-02-25 | $79.64 | $79.64 | $77.17 | $78.03 | 576,600 | — | 1.52% | $2.96B | — | — |
| 2026-02-24 | $77.00 | $81.11 | $77.00 | $79.12 | 675,300 | — | 1.78% | $3.00B | — | — |
| 2026-02-23 | $75.61 | $76.96 | $73.92 | $76.91 | 407,000 | — | 1.07% | $2.92B | — | — |
| 2026-02-20 | $75.00 | $77.06 | $74.43 | $75.99 | 329,400 | — | 0.87% | $2.88B | — | — |
| 2026-02-19 | $75.36 | $75.71 | $73.86 | $75.30 | 710,800 | — | 1.87% | $2.86B | — | — |
| 2026-02-18 | $75.44 | $76.94 | $74.90 | $76.01 | 428,700 | — | 1.13% | $2.88B | — | — |
| 2026-02-17 | $74.50 | $76.55 | $74.50 | $75.51 | 465,300 | — | 1.23% | $2.86B | — | — |
| 2026-02-13 | $75.47 | $76.77 | $74.56 | $75.74 | 439,000 | — | 1.16% | $2.87B | — | — |
| 2026-02-12 | $77.75 | $78.90 | $71.40 | $74.53 | 779,500 | — | 2.06% | $2.83B | — | — |
| 2026-02-11 | $75.52 | $78.14 | $75.16 | $77.76 | 758,800 | — | 2.00% | $2.95B | — | — |
| 2026-02-10 | $74.00 | $75.19 | $73.87 | $74.71 | 376,500 | — | 0.99% | $2.83B | — | — |
| 2026-02-09 | $73.31 | $74.36 | $72.64 | $74.21 | 388,700 | — | 1.03% | $2.81B | — | — |
| 2026-02-06 | $71.29 | $73.87 | $71.29 | $73.69 | 339,800 | — | 0.90% | $2.79B | — | — |
| 2026-02-05 | $70.93 | $72.26 | $70.76 | $71.08 | 329,800 | — | 0.87% | $2.70B | — | — |
| 2026-02-04 | $71.33 | $73.19 | $71.07 | $71.43 | 404,100 | — | 1.07% | $2.71B | — | — |
| 2026-02-03 | $70.28 | $71.66 | $70.00 | $71.27 | 577,800 | — | 1.52% | $2.70B | — | — |
| 2026-02-02 | $71.39 | $71.94 | $69.60 | $69.80 | 570,900 | — | 1.51% | $2.65B | — | — |
| 2026-01-30 | $72.04 | $72.04 | $70.40 | $71.17 | 462,000 | — | 1.22% | $2.70B | — | — |
| 2026-01-29 | $70.17 | $70.54 | $69.00 | $70.44 | 334,300 | — | 0.88% | $2.67B | — | — |
| 2026-01-28 | $69.18 | $70.20 | $68.22 | $69.04 | 253,300 | — | 0.67% | $2.62B | — | — |
| 2026-01-27 | $68.60 | $69.57 | $68.21 | $69.08 | 281,100 | — | 0.74% | $2.62B | — | — |
| 2026-01-26 | $68.83 | $69.62 | $68.13 | $68.74 | 281,900 | — | 0.74% | $2.61B | — | — |
| 2026-01-23 | $69.12 | $69.62 | $68.29 | $68.84 | 177,900 | — | 0.47% | $2.61B | — | — |
| 2026-01-22 | $70.46 | $70.68 | $68.94 | $69.35 | 255,300 | — | 0.67% | $2.63B | — | — |
| 2026-01-21 | $68.48 | $70.59 | $68.12 | $70.34 | 292,800 | — | 0.77% | $2.67B | — | — |
| 2026-01-20 | $69.25 | $69.25 | $67.16 | $67.63 | 319,100 | — | 0.84% | $2.56B | — | — |
| 2026-01-16 | $70.50 | $70.74 | $69.06 | $69.35 | 298,500 | — | 0.79% | $2.63B | — | — |
| 2026-01-15 | $70.22 | $70.97 | $69.39 | $70.12 | 397,900 | — | 1.05% | $2.66B | — | — |
| 2026-01-14 | $69.68 | $69.93 | $68.43 | $69.81 | 425,800 | — | 1.12% | $2.65B | — | — |
| 2026-01-13 | $69.16 | $69.96 | $68.69 | $69.43 | 578,400 | — | 1.53% | $2.63B | — | — |
| 2026-01-12 | $68.91 | $70.03 | $68.34 | $68.81 | 428,600 | — | 1.13% | $2.61B | — | — |
| 2026-01-09 | $68.57 | $69.32 | $67.54 | $69.22 | 423,500 | — | 1.12% | $2.62B | — | — |
| 2026-01-08 | $65.64 | $68.14 | $65.64 | $67.97 | 358,500 | — | 0.95% | $2.58B | — | — |
| 2026-01-07 | $67.16 | $67.52 | $65.38 | $66.30 | 405,600 | — | 1.07% | $2.51B | — | — |
| 2026-01-06 | $65.45 | $67.42 | $64.74 | $67.28 | 424,600 | — | 1.12% | $2.55B | — | — |
| 2026-01-05 | $65.05 | $66.33 | $64.95 | $65.94 | 439,400 | — | 1.16% | $2.50B | — | — |
| 2026-01-02 | $62.82 | $64.65 | $62.43 | $64.65 | 374,900 | — | 0.99% | $2.45B | — | — |
| 2025-12-31 | $63.38 | $63.84 | $62.31 | $62.69 | 282,700 | — | 0.75% | $2.38B | — | — |
| 2025-12-30 | $61.69 | $63.68 | $61.53 | $63.33 | 497,100 | — | 1.25% | $2.52B | — | — |
| 2025-12-29 | $61.48 | $61.71 | $60.92 | $61.65 | 302,900 | — | 0.76% | $2.45B | — | — |
| 2025-12-26 | $61.32 | $61.77 | $61.04 | $61.40 | 268,400 | — | 0.67% | $2.44B | — | — |
| 2025-12-24 | $61.08 | $61.49 | $60.84 | $61.32 | 123,100 | — | 0.31% | $2.44B | — | — |
| 2025-12-23 | $61.00 | $61.86 | $61.00 | $61.11 | 379,500 | — | 0.95% | $2.43B | — | — |
| 2025-12-22 | $60.79 | $61.74 | $59.20 | $61.04 | 372,500 | — | 0.94% | $2.43B | — | — |
| 2025-12-19 | $59.76 | $61.25 | $59.54 | $60.53 | 1,482,200 | — | 3.72% | $2.41B | — | — |
| 2025-12-18 | $59.51 | $60.44 | $59.20 | $59.75 | 454,100 | — | 1.14% | $2.38B | — | — |
| 2025-12-17 | $58.25 | $59.33 | $58.09 | $59.32 | 455,900 | — | 1.15% | $2.36B | — | — |
| 2025-12-16 | $57.97 | $58.65 | $57.88 | $58.41 | 506,700 | — | 1.27% | $2.32B | — | — |
| 2025-12-15 | $57.53 | $57.92 | $56.43 | $57.78 | 383,100 | — | 0.96% | $2.30B | — | — |
| 2025-12-12 | $58.47 | $58.47 | $57.58 | $57.91 | 352,400 | — | 0.89% | $2.31B | — | — |
| 2025-12-11 | $57.77 | $58.82 | $57.71 | $58.09 | 445,300 | — | 1.12% | $2.31B | — | — |
| 2025-12-10 | $55.62 | $57.90 | $55.47 | $57.72 | 426,700 | — | 1.07% | $2.30B | — | — |
| 2025-12-09 | $54.29 | $57.01 | $54.29 | $55.57 | 484,600 | — | 1.22% | $2.21B | — | — |
| 2025-12-08 | $54.50 | $54.93 | $53.76 | $54.12 | 300,100 | — | 0.75% | $2.15B | — | — |
| 2025-12-05 | $54.26 | $54.97 | $54.08 | $54.41 | 294,500 | — | 0.74% | $2.17B | — | — |
| 2025-12-04 | $54.78 | $54.96 | $53.80 | $54.28 | 266,500 | — | 0.67% | $2.16B | — | — |
| 2025-12-03 | $54.42 | $55.15 | $54.07 | $54.52 | 262,600 | — | 0.66% | $2.17B | — | — |
| 2025-12-02 | $54.76 | $54.76 | $53.71 | $54.33 | 302,100 | — | 0.76% | $2.16B | — | — |
| 2025-12-01 | $52.81 | $54.71 | $52.81 | $54.46 | 290,500 | — | 0.73% | $2.17B | — | — |
| 2025-11-28 | $54.88 | $54.88 | $53.92 | $54.09 | 149,300 | — | 0.38% | $2.15B | — | — |
| 2025-11-26 | $54.42 | $55.34 | $54.21 | $54.22 | 431,800 | — | 1.08% | $2.16B | — | — |
| 2025-11-25 | $53.81 | $55.13 | $53.81 | $54.91 | 414,600 | — | 1.04% | $2.19B | — | — |
| 2025-11-24 | $52.97 | $53.94 | $52.63 | $53.72 | 345,000 | — | 0.87% | $2.14B | $0.27 | — |
| 2025-11-21 | $52.05 | $53.61 | $52.00 | $53.44 | 499,000 | — | 1.25% | $2.13B | — | — |
| 2025-11-20 | $53.28 | $53.98 | $51.38 | $51.54 | 381,400 | — | 0.96% | $2.05B | — | — |
| 2025-11-19 | $52.73 | $53.09 | $52.08 | $53.06 | 410,300 | — | 1.03% | $2.11B | — | — |
| 2025-11-18 | $51.97 | $52.85 | $51.41 | $52.53 | 464,100 | — | 1.17% | $2.09B | — | — |
| 2025-11-17 | $53.92 | $54.50 | $52.23 | $52.48 | 427,300 | — | 1.07% | $2.09B | — | — |
| 2025-11-14 | $54.57 | $54.60 | $53.44 | $54.25 | 341,800 | — | 0.86% | $2.16B | — | — |
| 2025-11-13 | $54.94 | $55.37 | $54.40 | $54.67 | 399,300 | — | 1.00% | $2.18B | — | — |
| 2025-11-12 | $54.09 | $55.40 | $53.97 | $54.95 | 326,200 | — | 0.82% | $2.19B | — | — |
| 2025-11-11 | $54.00 | $54.63 | $53.76 | $54.04 | 206,300 | — | 0.52% | $2.15B | — | — |
| 2025-11-10 | $53.64 | $54.40 | $53.32 | $53.92 | 240,800 | — | 0.60% | $2.15B | — | — |
| 2025-11-07 | $53.05 | $53.98 | $52.86 | $53.38 | 350,000 | — | 0.88% | $2.12B | — | — |
| 2025-11-06 | $53.31 | $53.52 | $52.60 | $52.74 | 326,900 | — | 0.82% | $2.10B | — | — |
| 2025-11-05 | $52.17 | $53.48 | $52.17 | $53.48 | 292,500 | — | 0.73% | $2.13B | — | — |
| 2025-11-04 | $52.31 | $52.50 | $51.78 | $52.26 | 232,100 | — | 0.58% | $2.08B | — | — |
| 2025-11-03 | $53.11 | $53.85 | $52.23 | $52.69 | 447,900 | — | 1.13% | $2.10B | — | — |
| 2025-10-31 | $51.89 | $52.17 | $51.28 | $51.91 | 499,600 | — | 1.26% | $2.07B | — | — |
| 2025-10-30 | $51.83 | $52.78 | $51.53 | $51.90 | 602,500 | — | 1.51% | $2.07B | — | — |
| 2025-10-29 | $53.10 | $53.53 | $51.93 | $52.02 | 665,000 | — | 1.67% | $2.07B | — | — |
| 2025-10-28 | $54.35 | $55.52 | $52.65 | $53.90 | 482,900 | — | 1.21% | $2.15B | — | — |
| 2025-10-27 | $53.75 | $55.82 | $53.75 | $54.95 | 611,100 | — | 1.54% | $2.19B | — | — |
| 2025-10-24 | $54.83 | $55.30 | $54.50 | $54.70 | 351,200 | — | 0.88% | $2.18B | — | — |
| 2025-10-23 | $54.96 | $55.25 | $54.29 | $54.34 | 284,900 | — | 0.72% | $2.16B | — | — |
| 2025-10-22 | $54.23 | $55.18 | $53.80 | $54.50 | 262,300 | — | 0.66% | $2.17B | — | — |
| 2025-10-21 | $53.04 | $54.64 | $52.68 | $54.22 | 205,400 | — | 0.52% | $2.16B | — | — |
| 2025-10-20 | $53.27 | $53.62 | $52.90 | $53.10 | 208,600 | — | 0.52% | $2.11B | — | — |
| 2025-10-17 | $53.07 | $53.69 | $52.73 | $53.05 | 255,100 | — | 0.64% | $2.11B | — | — |
| 2025-10-16 | $52.87 | $53.45 | $52.54 | $53.38 | 373,500 | — | 0.94% | $2.12B | — | — |
| 2025-10-15 | $53.29 | $53.71 | $52.89 | $53.05 | 367,300 | — | 0.92% | $2.11B | — | — |
| 2025-10-14 | $51.05 | $52.85 | $50.79 | $52.84 | 603,100 | — | 1.52% | $2.10B | — | — |
| 2025-10-13 | $52.11 | $52.50 | $51.14 | $51.45 | 414,900 | — | 1.04% | $2.05B | — | — |
| 2025-10-10 | $52.79 | $53.15 | $51.49 | $51.78 | 368,000 | — | 0.92% | $2.06B | — | — |
| 2025-10-09 | $53.67 | $53.72 | $52.46 | $52.62 | 256,100 | — | 0.64% | $2.09B | — | — |
| 2025-10-08 | $54.40 | $54.47 | $53.43 | $53.71 | 184,700 | — | 0.46% | $2.14B | — | — |
| 2025-10-07 | $55.41 | $55.41 | $53.74 | $54.18 | 284,700 | — | 0.72% | $2.16B | — | — |
| 2025-10-06 | $57.03 | $57.12 | $55.31 | $55.43 | 341,800 | — | 0.86% | $2.21B | — | — |
| 2025-10-03 | $56.47 | $57.29 | $56.26 | $56.69 | 277,100 | — | 0.70% | $2.26B | — | — |
| 2025-10-02 | $57.37 | $57.54 | $56.08 | $56.47 | 293,700 | — | 0.74% | $2.25B | — | — |
| 2025-10-01 | $57.33 | $57.74 | $56.91 | $57.38 | 358,700 | — | 0.90% | $2.28B | — | — |
| 2025-09-30 | $56.86 | $57.56 | $56.45 | $57.48 | 474,400 | — | 1.19% | $2.29B | — | — |
| 2025-09-29 | $58.19 | $58.22 | $56.66 | $57.14 | 273,700 | — | 0.69% | $2.27B | — | — |
| 2025-09-26 | $57.71 | $58.23 | $57.44 | $58.12 | 287,900 | — | 0.72% | $2.31B | — | — |
| 2025-09-25 | $57.95 | $57.95 | $56.84 | $57.65 | 339,000 | — | 0.85% | $2.29B | — | — |
| 2025-09-24 | $58.09 | $58.88 | $57.35 | $57.90 | 267,500 | — | 0.67% | $2.30B | — | — |
| 2025-09-23 | $58.21 | $59.04 | $57.96 | $57.98 | 250,600 | — | 0.63% | $2.31B | — | — |
| 2025-09-22 | $58.82 | $58.82 | $57.76 | $58.21 | 317,800 | — | 0.80% | $2.32B | — | — |
| 2025-09-19 | $59.50 | $59.50 | $58.23 | $58.52 | 2,035,700 | — | 5.11% | $2.33B | — | — |
| 2025-09-18 | $58.79 | $59.46 | $58.16 | $59.43 | 472,000 | — | 1.19% | $2.37B | — | — |
| 2025-09-17 | $57.98 | $59.72 | $57.86 | $58.50 | 441,600 | — | 1.11% | $2.33B | — | — |
| 2025-09-16 | $57.49 | $57.78 | $56.40 | $57.66 | 542,700 | — | 1.36% | $2.30B | — | — |
| 2025-09-15 | $58.20 | $58.40 | $57.45 | $57.49 | 517,400 | — | 1.30% | $2.29B | — | — |
| 2025-09-12 | $59.31 | $59.88 | $58.18 | $58.20 | 291,800 | — | 0.73% | $2.32B | — | — |
| 2025-09-11 | $58.23 | $59.57 | $58.23 | $59.53 | 372,400 | — | 0.94% | $2.37B | — | — |
| 2025-09-10 | $57.70 | $58.29 | $57.58 | $57.97 | 365,800 | — | 0.92% | $2.31B | — | — |
| 2025-09-09 | $58.98 | $59.45 | $57.49 | $57.86 | 465,200 | — | 1.17% | $2.30B | — | — |
| 2025-09-08 | $58.99 | $59.55 | $57.72 | $58.83 | 398,300 | — | 1.00% | $2.34B | — | — |
| 2025-09-05 | $58.65 | $59.27 | $57.67 | $58.60 | 284,300 | — | 0.71% | $2.33B | — | — |
| 2025-09-04 | $57.64 | $58.66 | $57.28 | $58.53 | 337,000 | — | 0.85% | $2.33B | — | — |
| 2025-09-03 | $57.94 | $58.38 | $57.22 | $57.72 | 480,100 | — | 1.21% | $2.30B | — | — |
| 2025-09-02 | $58.19 | $58.23 | $57.35 | $57.98 | 441,600 | — | 1.11% | $2.31B | — | — |
| 2025-08-29 | $58.95 | $59.01 | $58.01 | $58.48 | 356,700 | — | 0.90% | $2.33B | — | — |
| 2025-08-28 | $59.34 | $59.34 | $58.04 | $58.85 | 334,500 | — | 0.84% | $2.34B | — | — |
| 2025-08-27 | $58.69 | $59.60 | $58.51 | $58.98 | 329,600 | — | 0.83% | $2.35B | — | — |
| 2025-08-26 | $58.84 | $59.58 | $58.68 | $58.96 | 481,200 | — | 1.21% | $2.35B | — | — |
| 2025-08-25 | $57.95 | $59.40 | $57.94 | $59.04 | 499,700 | — | 1.26% | $2.35B | — | — |
| 2025-08-22 | $56.64 | $58.41 | $56.17 | $58.26 | 548,300 | — | 1.38% | $2.32B | $0.27 | — |
| 2025-08-21 | $55.78 | $56.38 | $55.48 | $56.33 | 382,500 | — | 0.96% | $2.24B | — | — |
| 2025-08-20 | $55.43 | $56.15 | $55.25 | $56.02 | 380,300 | — | 0.96% | $2.23B | — | — |
| 2025-08-19 | $55.45 | $55.81 | $54.88 | $55.59 | 507,800 | — | 1.28% | $2.21B | — | — |
| 2025-08-18 | $55.22 | $55.66 | $54.88 | $55.03 | 293,500 | — | 0.74% | $2.19B | — | — |
| 2025-08-15 | $56.03 | $56.03 | $55.12 | $55.28 | 295,200 | — | 0.74% | $2.20B | — | — |
| 2025-08-14 | $55.61 | $55.96 | $55.13 | $55.89 | 378,500 | — | 0.95% | $2.22B | — | — |
| 2025-08-13 | $54.97 | $56.29 | $54.60 | $56.05 | 418,300 | — | 1.05% | $2.23B | — | — |
| 2025-08-12 | $53.06 | $54.78 | $53.06 | $54.59 | 408,300 | — | 1.03% | $2.17B | — | — |
| 2025-08-11 | $52.27 | $52.91 | $52.08 | $52.72 | 332,900 | — | 0.84% | $2.10B | — | — |
| 2025-08-08 | $51.28 | $52.46 | $51.16 | $52.02 | 376,800 | — | 0.95% | $2.07B | — | — |
| 2025-08-07 | $50.86 | $51.31 | $50.28 | $51.15 | 409,900 | — | 1.03% | $2.04B | — | — |
| 2025-08-06 | $50.13 | $51.13 | $50.13 | $50.59 | 421,200 | — | 1.06% | $2.01B | — | — |
| 2025-08-05 | $49.68 | $50.88 | $49.43 | $50.77 | 404,800 | — | 1.02% | $2.02B | — | — |
| 2025-08-04 | $49.74 | $49.78 | $49.34 | $49.55 | 280,300 | — | 0.70% | $1.97B | — | — |
| 2025-08-01 | $49.92 | $50.43 | $48.94 | $49.52 | 483,400 | — | 1.21% | $1.97B | — | — |
| 2025-07-31 | $51.22 | $51.35 | $49.85 | $50.70 | 540,300 | — | 1.36% | $2.02B | — | — |
| 2025-07-30 | $53.67 | $53.99 | $50.69 | $51.24 | 506,300 | — | 1.27% | $2.04B | — | — |
| 2025-07-29 | $54.58 | $54.58 | $53.44 | $53.71 | 533,700 | — | 1.34% | $2.14B | — | — |
| 2025-07-28 | $52.40 | $54.30 | $52.01 | $53.85 | 652,200 | — | 1.64% | $2.14B | — | — |
| 2025-07-25 | $50.36 | $52.55 | $49.80 | $52.36 | 646,100 | — | 1.62% | $2.08B | — | — |
| 2025-07-24 | $50.21 | $51.97 | $48.52 | $49.90 | 837,300 | — | 2.10% | $1.99B | — | — |
| 2025-07-23 | $48.23 | $48.97 | $47.83 | $48.93 | 684,100 | — | 1.72% | $1.95B | — | — |
| 2025-07-22 | $47.95 | $48.67 | $46.78 | $47.77 | 469,500 | — | 1.18% | $1.90B | — | — |
| 2025-07-21 | $48.60 | $48.71 | $48.07 | $48.12 | 308,500 | — | 0.78% | $1.92B | — | — |
| 2025-07-18 | $48.78 | $48.79 | $48.01 | $48.29 | 434,200 | — | 1.09% | $1.92B | — | — |
| 2025-07-17 | $48.22 | $48.92 | $48.22 | $48.36 | 315,000 | — | 0.79% | $1.92B | — | — |
| 2025-07-16 | $48.27 | $48.76 | $47.18 | $48.52 | 486,200 | — | 1.22% | $1.93B | — | — |
| 2025-07-15 | $49.12 | $49.23 | $47.89 | $47.96 | 501,600 | — | 1.26% | $1.91B | — | — |
| 2025-07-14 | $48.61 | $49.10 | $48.10 | $48.95 | 381,200 | — | 0.96% | $1.95B | — | — |
| 2025-07-11 | $48.22 | $48.67 | $47.91 | $48.26 | 284,300 | — | 0.71% | $1.92B | — | — |
| 2025-07-10 | $47.57 | $48.69 | $47.57 | $48.42 | 314,000 | — | 0.79% | $1.93B | — | — |
| 2025-07-09 | $47.29 | $47.92 | $47.02 | $47.92 | 339,800 | — | 0.85% | $1.91B | — | — |
| 2025-07-08 | $47.15 | $47.39 | $46.98 | $47.12 | 302,500 | — | 0.76% | $1.88B | — | — |
| 2025-07-07 | $46.83 | $47.77 | $46.70 | $47.08 | 464,100 | — | 1.17% | $1.87B | — | — |
| 2025-07-03 | $47.85 | $48.17 | $47.22 | $47.35 | 179,000 | — | 0.45% | $1.88B | — | — |
| 2025-07-02 | $47.32 | $47.85 | $46.43 | $47.83 | 433,400 | — | 1.09% | $1.90B | — | — |
| 2025-07-01 | $44.45 | $47.54 | $44.26 | $46.97 | 575,900 | — | 1.45% | $1.87B | — | — |
| 2025-06-30 | $44.70 | $44.93 | $44.27 | $44.49 | 281,100 | — | 0.71% | $1.77B | — | — |
| 2025-06-27 | $44.99 | $45.12 | $44.40 | $44.64 | 784,000 | — | — | — | — | — |
| 2025-06-26 | $43.79 | $44.69 | $43.59 | $44.56 | 231,100 | — | — | — | — | — |
| 2025-06-25 | $42.96 | $43.76 | $42.68 | $43.57 | 342,200 | — | — | — | — | — |
| 2025-06-24 | $43.11 | $43.40 | $42.74 | $43.01 | 334,400 | — | — | — | — | — |
| 2025-06-23 | $42.51 | $42.75 | $41.59 | $42.67 | 453,100 | — | — | — | — | — |
| 2025-06-20 | $43.02 | $43.38 | $41.94 | $42.57 | 1,390,400 | — | — | — | — | — |
| 2025-06-18 | $42.14 | $42.95 | $42.10 | $42.62 | 516,500 | — | — | — | — | — |
| 2025-06-17 | $42.53 | $43.47 | $41.97 | $42.15 | 611,100 | — | — | — | — | — |
| 2025-06-16 | $42.54 | $42.94 | $41.62 | $42.80 | 574,300 | — | — | — | — | — |
| 2025-06-13 | $42.82 | $42.97 | $41.98 | $42.07 | 462,100 | — | — | — | — | — |
| 2025-06-12 | $43.54 | $44.06 | $43.15 | $43.79 | 263,400 | — | — | — | — | — |
| 2025-06-11 | $44.09 | $44.80 | $43.47 | $44.08 | 462,400 | — | — | — | — | — |
| 2025-06-10 | $43.89 | $44.66 | $43.60 | $44.05 | 361,300 | — | — | — | — | — |
| 2025-06-09 | $42.88 | $43.93 | $42.83 | $43.38 | 396,000 | — | — | — | — | — |
| 2025-06-06 | $43.19 | $43.40 | $42.61 | $42.73 | 350,800 | — | — | — | — | — |
| 2025-06-05 | $41.56 | $42.49 | $41.28 | $42.48 | 638,300 | — | — | — | — | — |
| 2025-06-04 | $42.94 | $43.05 | $41.49 | $41.55 | 577,900 | — | — | — | — | — |
| 2025-06-03 | $42.44 | $43.22 | $42.44 | $42.98 | 350,600 | — | — | — | — | — |
| 2025-06-02 | $43.10 | $43.28 | $42.47 | $42.60 | 379,600 | — | — | — | $0.27 | — |
| 2025-05-30 | $43.24 | $44.00 | $43.18 | $43.40 | 630,700 | — | — | — | — | — |
| 2025-05-29 | $44.25 | $44.25 | $43.30 | $43.76 | 435,600 | — | — | — | — | — |
| 2025-05-28 | $44.26 | $44.41 | $43.73 | $43.89 | 352,100 | — | — | — | — | — |
| 2025-05-27 | $43.63 | $44.80 | $42.99 | $44.18 | 680,500 | — | — | — | — | — |
| 2025-05-23 | $41.83 | $42.97 | $41.83 | $42.83 | 373,000 | — | — | — | — | — |
| 2025-05-22 | $42.26 | $43.14 | $42.20 | $42.85 | 390,100 | — | — | — | — | — |
| 2025-05-21 | $43.14 | $43.72 | $42.40 | $42.44 | 411,400 | — | — | — | — | — |
| 2025-05-20 | $43.74 | $44.46 | $43.71 | $44.00 | 415,400 | — | — | — | — | — |
| 2025-05-19 | $43.50 | $44.24 | $43.25 | $44.12 | 364,100 | — | — | — | — | — |
| 2025-05-16 | $44.53 | $44.66 | $43.85 | $44.20 | 309,000 | — | — | — | — | — |
| 2025-05-15 | $45.14 | $45.14 | $43.97 | $44.42 | 274,200 | — | — | — | — | — |
| 2025-05-14 | $44.56 | $44.99 | $43.83 | $44.32 | 449,100 | — | — | — | — | — |
| 2025-05-13 | $43.78 | $45.04 | $43.61 | $44.80 | 365,900 | — | — | — | — | — |
| 2025-05-12 | $44.20 | $44.66 | $43.26 | $43.42 | 529,400 | — | — | — | — | — |
| 2025-05-09 | $41.78 | $42.92 | $41.41 | $41.72 | 413,600 | — | — | — | — | — |
| 2025-05-08 | $41.48 | $42.56 | $40.88 | $41.95 | 364,500 | — | — | — | — | — |
| 2025-05-07 | $41.77 | $41.82 | $40.36 | $40.91 | 468,900 | — | — | — | — | — |
| 2025-05-06 | $41.43 | $42.67 | $41.08 | $41.38 | 380,500 | — | — | — | — | — |
| 2025-05-05 | $40.93 | $42.43 | $40.93 | $41.94 | 321,700 | — | — | — | — | — |
| 2025-05-02 | $42.62 | $42.97 | $41.63 | $41.90 | 721,500 | — | — | — | — | — |
| 2025-05-01 | $40.09 | $41.14 | $39.29 | $40.43 | 339,800 | — | — | — | — | — |
| 2025-04-30 | $39.86 | $40.25 | $38.78 | $40.15 | 526,800 | — | — | — | — | — |
| 2025-04-29 | $40.41 | $41.41 | $40.11 | $40.97 | 372,900 | — | — | — | — | — |
| 2025-04-28 | $40.98 | $41.94 | $40.35 | $40.81 | 406,400 | — | — | — | — | — |
| 2025-04-25 | $39.49 | $42.31 | $38.44 | $40.81 | 873,200 | — | — | — | — | — |
| 2025-04-24 | $43.09 | $44.16 | $42.86 | $44.01 | 410,300 | — | — | — | — | — |
| 2025-04-23 | $43.29 | $44.03 | $42.33 | $42.68 | 584,100 | — | — | — | — | — |
| 2025-04-22 | $41.49 | $42.06 | $40.71 | $41.93 | 348,900 | — | — | — | — | — |
| 2025-04-21 | $40.74 | $40.97 | $40.01 | $40.67 | 325,100 | — | — | — | — | — |
| 2025-04-17 | $40.84 | $41.90 | $40.58 | $41.20 | 498,700 | — | — | — | — | — |
| 2025-04-16 | $38.99 | $41.17 | $38.99 | $40.87 | 847,400 | — | — | — | — | — |
| 2025-04-15 | $38.70 | $39.72 | $38.35 | $39.46 | 520,500 | — | — | — | — | — |
| 2025-04-14 | $39.25 | $39.25 | $37.38 | $38.66 | 434,400 | — | — | — | — | — |
| 2025-04-11 | $37.80 | $38.80 | $37.03 | $38.47 | 576,600 | — | — | — | — | — |
| 2025-04-10 | $39.90 | $39.90 | $37.20 | $38.00 | 499,900 | — | — | — | — | — |
| 2025-04-09 | $37.47 | $42.67 | $37.33 | $40.88 | 932,900 | — | — | — | — | — |
| 2025-04-08 | $39.64 | $40.26 | $36.95 | $37.64 | 634,300 | — | — | — | — | — |
| 2025-04-07 | $36.92 | $40.36 | $36.59 | $38.48 | 791,700 | — | — | — | — | — |
| 2025-04-04 | $37.82 | $38.57 | $36.25 | $38.02 | 592,500 | — | — | — | — | — |
| 2025-04-03 | $40.88 | $42.51 | $39.69 | $39.69 | 657,400 | — | — | — | — | — |
| 2025-04-02 | $42.27 | $44.02 | $42.27 | $43.94 | 365,800 | — | — | — | — | — |
| 2025-04-01 | $42.29 | $43.35 | $42.17 | $42.92 | 366,000 | — | — | — | — | — |
| 2025-03-31 | $42.32 | $42.93 | $41.56 | $42.43 | 493,000 | — | — | — | — | — |
| 2025-03-28 | $44.50 | $44.94 | $42.97 | $43.10 | 331,000 | — | — | — | — | — |
| 2025-03-27 | $45.43 | $45.44 | $43.94 | $44.26 | 540,700 | — | — | — | — | — |
| 2025-03-26 | $45.50 | $46.35 | $45.50 | $45.77 | 434,000 | — | — | — | — | — |
| 2025-03-25 | $44.78 | $45.89 | $44.78 | $45.42 | 436,000 | — | — | — | — | — |
| 2025-03-24 | $45.41 | $46.21 | $44.92 | $45.19 | 443,200 | — | — | — | — | — |
| 2025-03-21 | $43.53 | $44.88 | $43.26 | $44.51 | 3,242,400 | — | — | — | — | — |
| 2025-03-20 | $43.44 | $44.71 | $43.44 | $44.17 | 556,900 | — | — | — | — | — |
| 2025-03-19 | $43.06 | $44.29 | $42.96 | $44.10 | 541,900 | — | — | — | — | — |
| 2025-03-18 | $42.86 | $43.82 | $42.42 | $43.13 | 532,200 | — | — | — | — | — |
| 2025-03-17 | $42.45 | $42.68 | $41.45 | $42.58 | 906,800 | — | — | — | — | — |
| 2025-03-14 | $41.33 | $43.01 | $41.00 | $42.88 | 671,400 | — | — | — | — | — |
| 2025-03-13 | $42.12 | $42.37 | $40.36 | $40.70 | 786,500 | — | — | — | — | — |
| 2025-03-12 | $43.02 | $43.81 | $41.67 | $42.16 | 500,200 | — | — | — | — | — |
| 2025-03-11 | $41.03 | $43.20 | $40.85 | $42.28 | 1,091,200 | — | — | — | — | — |
| 2025-03-10 | $42.62 | $43.44 | $40.37 | $40.91 | 1,805,100 | — | — | — | — | — |
| 2025-03-07 | $43.86 | $45.46 | $43.09 | $43.18 | 1,577,600 | — | — | — | — | — |
| 2025-03-06 | $45.58 | $45.83 | $43.63 | $44.02 | 898,200 | — | — | — | — | — |
| 2025-03-05 | $45.82 | $46.84 | $45.52 | $46.20 | 519,100 | — | — | — | — | — |
| 2025-03-04 | $46.34 | $46.47 | $45.04 | $45.52 | 580,800 | — | — | — | — | — |
| 2025-03-03 | $49.41 | $49.85 | $46.90 | $47.32 | 576,500 | — | — | — | — | — |
| 2025-02-28 | $48.96 | $49.92 | $48.50 | $49.31 | 663,900 | — | — | — | $0.27 | — |
| 2025-02-27 | $49.93 | $50.72 | $49.17 | $49.30 | 346,300 | — | — | — | — | — |
| 2025-02-26 | $50.30 | $51.49 | $49.64 | $50.13 | 460,700 | — | — | — | — | — |
| 2025-02-25 | $50.90 | $51.27 | $49.67 | $49.97 | 491,800 | — | — | — | — | — |
| 2025-02-24 | $50.91 | $51.54 | $50.53 | $50.71 | 404,500 | — | — | — | — | — |
| 2025-02-21 | $53.43 | $53.68 | $50.44 | $50.66 | 445,900 | — | — | — | — | — |
| 2025-02-20 | $53.32 | $53.71 | $52.41 | $53.14 | 365,700 | — | — | — | — | — |
| 2025-02-19 | $52.02 | $54.51 | $51.97 | $53.30 | 735,300 | — | — | — | — | — |
| 2025-02-18 | $51.86 | $53.49 | $51.11 | $53.10 | 984,100 | — | — | — | — | — |
| 2025-02-14 | $49.17 | $51.99 | $48.94 | $51.74 | 653,300 | — | — | — | — | — |
| 2025-02-13 | $51.15 | $53.56 | $48.64 | $49.20 | 833,700 | — | — | — | — | — |
| 2025-02-12 | $49.26 | $49.45 | $48.47 | $49.02 | 648,100 | — | — | — | — | — |
| 2025-02-11 | $48.75 | $50.14 | $48.60 | $49.53 | 348,700 | — | — | — | — | — |
| 2025-02-10 | $49.99 | $50.20 | $48.90 | $49.29 | 410,400 | — | — | — | — | — |
| 2025-02-07 | $50.71 | $50.83 | $49.35 | $49.93 | 326,100 | — | — | — | — | — |
| 2025-02-06 | $51.62 | $52.50 | $49.53 | $50.36 | 585,200 | — | — | — | — | — |
| 2025-02-05 | $50.39 | $51.73 | $49.79 | $51.45 | 386,500 | — | — | — | — | — |
| 2025-02-04 | $48.54 | $50.31 | $48.51 | $50.12 | 312,700 | — | — | — | — | — |
| 2025-02-03 | $49.20 | $50.25 | $48.07 | $48.98 | 541,000 | — | — | — | — | — |
| 2025-01-31 | $51.18 | $51.69 | $50.17 | $50.89 | 372,400 | — | — | — | — | — |
| 2025-01-30 | $50.90 | $51.93 | $50.54 | $51.61 | 310,500 | — | — | — | — | — |
| 2025-01-29 | $50.20 | $50.53 | $49.62 | $49.97 | 218,200 | — | — | — | — | — |
| 2025-01-28 | $50.24 | $50.81 | $49.66 | $50.27 | 279,100 | — | — | — | — | — |
| 2025-01-27 | $50.76 | $51.18 | $49.97 | $50.16 | 376,700 | — | — | — | — | — |
| 2025-01-24 | $50.38 | $51.24 | $50.02 | $50.70 | 358,700 | — | — | — | — | — |
| 2025-01-23 | $50.75 | $51.46 | $49.88 | $50.31 | 463,100 | — | — | — | — | — |
| 2025-01-22 | $51.17 | $51.93 | $50.84 | $50.98 | 429,800 | — | — | — | — | — |
| 2025-01-21 | $51.81 | $52.03 | $50.30 | $50.84 | 412,600 | — | — | — | — | — |
| 2025-01-17 | $51.78 | $52.44 | $51.34 | $51.41 | 319,800 | — | — | — | — | — |
| 2025-01-16 | $51.62 | $51.96 | $51.06 | $51.23 | 350,500 | — | — | — | — | — |
| 2025-01-15 | $51.33 | $52.42 | $51.00 | $51.98 | 405,700 | — | — | — | — | — |
| 2025-01-14 | $48.62 | $49.98 | $48.62 | $49.85 | 429,700 | — | — | — | — | — |
| 2025-01-13 | $46.83 | $48.59 | $46.74 | $48.36 | 338,400 | — | — | — | — | — |
| 2025-01-10 | $47.02 | $47.87 | $46.96 | $47.29 | 351,900 | — | — | — | — | — |
| 2025-01-08 | $46.75 | $48.01 | $46.49 | $47.83 | 319,400 | — | — | — | — | — |
| 2025-01-07 | $47.79 | $48.09 | $46.75 | $47.14 | 380,900 | — | — | — | — | — |
| 2025-01-06 | $48.79 | $49.40 | $47.56 | $47.64 | 531,600 | — | — | — | — | — |
| 2025-01-03 | $48.91 | $49.11 | $48.24 | $48.35 | 452,100 | — | — | — | — | — |
| 2025-01-02 | $48.47 | $49.40 | $48.25 | $48.30 | 376,700 | — | — | — | — | — |
| 2024-12-31 | $47.79 | $48.85 | $47.63 | $48.17 | 365,300 | — | — | — | — | — |
| 2024-12-30 | $47.76 | $47.85 | $46.75 | $47.48 | 218,800 | — | — | — | — | — |
| 2024-12-27 | $48.14 | $48.73 | $47.78 | $48.23 | 243,100 | — | — | — | — | — |
| 2024-12-26 | $47.74 | $48.98 | $47.61 | $48.66 | 252,500 | — | — | — | — | — |
| 2024-12-24 | $47.84 | $48.29 | $47.25 | $48.03 | 201,800 | — | — | — | — | — |
| 2024-12-23 | $47.00 | $47.98 | $46.38 | $47.63 | 517,900 | — | — | — | — | — |
| 2024-12-20 | $46.89 | $47.85 | $46.19 | $47.10 | 4,071,300 | — | — | — | — | — |
| 2024-12-19 | $49.05 | $49.67 | $47.12 | $47.51 | 741,300 | — | — | — | — | — |
| 2024-12-18 | $51.17 | $51.97 | $48.17 | $48.20 | 709,500 | — | — | — | — | — |
| 2024-12-17 | $51.59 | $51.95 | $50.70 | $50.93 | 583,100 | — | — | — | — | — |
| 2024-12-16 | $52.43 | $52.79 | $50.86 | $51.90 | 848,600 | — | — | — | — | — |
| 2024-12-13 | $53.13 | $53.65 | $52.00 | $52.67 | 587,400 | — | — | — | — | — |
| 2024-12-12 | $53.49 | $53.83 | $53.00 | $53.32 | 462,300 | — | — | — | — | — |
| 2024-12-11 | $54.40 | $54.40 | $52.99 | $53.57 | 374,200 | — | — | — | — | — |
| 2024-12-10 | $53.00 | $54.38 | $52.52 | $53.69 | 351,100 | — | — | — | — | — |
| 2024-12-09 | $53.49 | $53.87 | $52.56 | $53.05 | 393,300 | — | — | — | — | — |
| 2024-12-06 | $53.88 | $53.88 | $52.59 | $53.41 | 376,900 | — | — | — | — | — |
| 2024-12-05 | $54.04 | $54.33 | $52.42 | $53.18 | 437,400 | — | — | — | — | — |
| 2024-12-04 | $55.31 | $55.80 | $53.89 | $54.25 | 433,300 | — | — | — | — | — |
| 2024-12-03 | $56.42 | $56.67 | $55.15 | $55.29 | 394,900 | — | — | — | — | — |
| 2024-12-02 | $56.44 | $57.03 | $55.97 | $56.30 | 576,100 | — | — | — | — | — |
| 2024-11-29 | $55.67 | $56.55 | $55.60 | $56.08 | 201,400 | — | — | — | — | — |
| 2024-11-27 | $55.84 | $56.49 | $54.91 | $55.25 | 291,100 | — | — | — | — | — |
| 2024-11-26 | $56.00 | $56.22 | $55.29 | $55.63 | 295,300 | — | — | — | — | — |
| 2024-11-25 | $55.24 | $57.23 | $54.94 | $56.37 | 797,800 | — | — | — | $0.25 | — |
| 2024-11-22 | $54.26 | $55.54 | $53.98 | $55.06 | 455,000 | — | — | — | — | — |
| 2024-11-21 | $52.89 | $54.55 | $52.89 | $54.19 | 534,500 | — | — | — | — | — |
| 2024-11-20 | $51.71 | $52.84 | $51.06 | $52.74 | 437,800 | — | — | — | — | — |
| 2024-11-19 | $52.24 | $53.10 | $51.95 | $52.11 | 447,000 | — | — | — | — | — |
| 2024-11-18 | $52.64 | $53.51 | $52.42 | $53.10 | 448,700 | — | — | — | — | — |
| 2024-11-15 | $52.47 | $53.36 | $52.26 | $52.37 | 414,100 | — | — | — | — | — |
| 2024-11-14 | $52.32 | $53.04 | $51.72 | $52.10 | 309,400 | — | — | — | — | — |
| 2024-11-13 | $53.15 | $53.49 | $51.90 | $52.29 | 354,200 | — | — | — | — | — |
| 2024-11-12 | $52.14 | $52.76 | $51.51 | $52.60 | 426,600 | — | — | — | — | — |
| 2024-11-11 | $52.95 | $53.72 | $52.10 | $52.87 | 374,200 | — | — | — | — | — |
| 2024-11-08 | $50.72 | $52.20 | $50.66 | $52.07 | 404,800 | — | — | — | — | — |
| 2024-11-07 | $51.36 | $52.81 | $50.67 | $50.93 | 451,300 | — | — | — | — | — |
| 2024-11-06 | $49.13 | $51.44 | $48.95 | $51.32 | 614,800 | — | — | — | — | — |
| 2024-11-05 | $45.45 | $46.70 | $45.45 | $46.68 | 288,600 | — | — | — | — | — |
| 2024-11-04 | $45.90 | $46.00 | $44.55 | $45.46 | 473,700 | — | — | — | — | — |
| 2024-11-01 | $47.50 | $48.11 | $44.99 | $45.90 | 525,500 | — | — | — | — | — |
| 2024-10-31 | $46.25 | $46.85 | $44.47 | $46.58 | 984,700 | — | — | — | — | — |
| 2024-10-30 | $45.44 | $45.84 | $44.49 | $44.50 | 569,800 | — | — | — | — | — |
| 2024-10-29 | $45.31 | $45.79 | $44.84 | $45.50 | 302,100 | — | — | — | — | — |
| 2024-10-28 | $45.08 | $46.00 | $45.00 | $45.89 | 246,100 | — | — | — | — | — |
| 2024-10-25 | $45.21 | $45.63 | $44.49 | $44.69 | 271,900 | — | — | — | — | — |
| 2024-10-24 | $45.53 | $45.61 | $44.33 | $44.78 | 395,400 | — | — | — | — | — |
| 2024-10-23 | $44.92 | $45.34 | $44.50 | $45.02 | 241,000 | — | — | — | — | — |
| 2024-10-22 | $45.11 | $45.67 | $44.83 | $45.57 | 277,100 | — | — | — | — | — |
| 2024-10-21 | $45.85 | $45.99 | $44.90 | $45.00 | 218,600 | — | — | — | — | — |
| 2024-10-18 | $46.20 | $46.20 | $45.63 | $45.76 | 348,100 | — | — | — | — | — |
| 2024-10-17 | $46.07 | $46.07 | $45.32 | $45.76 | 223,400 | — | — | — | — | — |
| 2024-10-16 | $45.62 | $46.28 | $45.14 | $46.11 | 523,100 | — | — | — | — | — |
| 2024-10-15 | $45.49 | $46.03 | $45.07 | $45.08 | 310,600 | — | — | — | — | — |
| 2024-10-14 | $45.50 | $45.90 | $45.11 | $45.70 | 287,600 | — | — | — | — | — |
| 2024-10-11 | $44.57 | $45.81 | $44.41 | $45.59 | 331,200 | — | — | — | — | — |
| 2024-10-10 | $44.55 | $44.87 | $44.11 | $44.80 | 210,000 | — | — | — | — | — |
| 2024-10-09 | $44.42 | $45.18 | $44.16 | $44.94 | 254,500 | — | — | — | — | — |
| 2024-10-08 | $45.03 | $45.16 | $44.23 | $44.54 | 337,700 | — | — | — | — | — |
| 2024-10-07 | $45.24 | $45.24 | $44.15 | $44.51 | 386,700 | — | — | — | — | — |
| 2024-10-04 | $45.87 | $46.36 | $45.30 | $45.44 | 304,000 | — | — | — | — | — |
| 2024-10-03 | $45.25 | $45.97 | $44.84 | $45.44 | 264,800 | — | — | — | — | — |
| 2024-10-02 | $45.50 | $46.28 | $45.36 | $46.16 | 349,500 | — | — | — | — | — |
| 2024-10-01 | $46.00 | $46.09 | $45.14 | $45.56 | 333,500 | — | — | — | — | — |
| 2024-09-30 | $46.08 | $46.55 | $45.37 | $46.03 | 528,400 | — | — | — | — | — |
| 2024-09-27 | $47.56 | $47.95 | $46.67 | $46.99 | 491,500 | — | — | — | — | — |
| 2024-09-26 | $47.62 | $47.74 | $46.56 | $46.84 | 749,600 | — | — | — | — | — |
| 2024-09-25 | $49.82 | $49.82 | $46.58 | $46.66 | 1,035,300 | — | — | — | — | — |
| 2024-09-24 | $50.68 | $51.48 | $50.39 | $50.70 | 696,200 | — | — | — | — | — |
| 2024-09-23 | $49.96 | $50.96 | $49.64 | $49.89 | 872,100 | — | — | — | — | — |
| 2024-09-20 | $48.36 | $52.19 | $48.36 | $50.03 | 3,606,000 | — | — | — | — | — |
| 2024-09-19 | $49.35 | $50.33 | $48.77 | $49.56 | 698,100 | — | — | — | — | — |
| 2024-09-18 | $48.19 | $49.31 | $47.36 | $47.81 | 664,200 | — | — | — | — | — |
| 2024-09-17 | $46.29 | $48.44 | $46.25 | $48.06 | 692,400 | — | — | — | — | — |
| 2024-09-16 | $46.00 | $46.42 | $44.45 | $45.78 | 716,400 | — | — | — | — | — |
| 2024-09-13 | $45.81 | $46.35 | $45.53 | $45.87 | 421,800 | — | — | — | — | — |
| 2024-09-12 | $45.59 | $46.38 | $44.95 | $45.27 | 345,000 | — | — | — | — | — |
| 2024-09-11 | $45.07 | $45.59 | $43.86 | $45.47 | 465,700 | — | — | — | — | — |
| 2024-09-10 | $46.26 | $46.41 | $44.45 | $45.39 | 421,300 | — | — | — | — | — |
| 2024-09-09 | $46.35 | $46.57 | $45.72 | $46.26 | 344,600 | — | — | — | — | — |
| 2024-09-06 | $47.48 | $48.00 | $46.06 | $46.19 | 559,300 | — | — | — | — | — |
| 2024-09-05 | $47.97 | $47.97 | $46.04 | $47.29 | 449,100 | — | — | — | — | — |
| 2024-09-04 | $47.00 | $47.93 | $46.12 | $47.73 | 632,100 | — | — | — | — | — |
| 2024-09-03 | $46.96 | $47.10 | $45.65 | $46.39 | 557,900 | — | — | — | — | — |
| 2024-08-30 | $48.11 | $48.16 | $47.22 | $47.96 | 597,400 | — | — | — | — | — |
| 2024-08-29 | $47.77 | $48.74 | $47.51 | $47.88 | 569,400 | — | — | — | — | — |
| 2024-08-28 | $48.12 | $48.56 | $47.36 | $47.59 | 372,700 | — | — | — | — | — |
| 2024-08-27 | $48.54 | $48.70 | $47.63 | $48.40 | 425,000 | — | — | — | — | — |
| 2024-08-26 | $48.60 | $49.31 | $48.27 | $48.86 | 347,500 | — | — | — | — | — |
| 2024-08-23 | $46.73 | $48.60 | $46.36 | $48.31 | 490,200 | — | — | — | $0.25 | — |
| 2024-08-22 | $47.37 | $47.46 | $46.41 | $46.78 | 362,900 | — | — | — | — | — |
| 2024-08-21 | $46.32 | $48.21 | $45.75 | $47.37 | 567,700 | — | — | — | — | — |
| 2024-08-20 | $46.37 | $46.92 | $45.92 | $45.94 | 419,400 | — | — | — | — | — |
| 2024-08-19 | $45.83 | $46.71 | $45.76 | $46.48 | 474,200 | — | — | — | — | — |
| 2024-08-16 | $44.91 | $46.05 | $44.84 | $45.49 | 500,400 | — | — | — | — | — |
| 2024-08-15 | $45.35 | $45.51 | $44.24 | $44.88 | 549,300 | — | — | — | — | — |
| 2024-08-14 | $43.30 | $44.51 | $42.87 | $44.31 | 652,700 | — | — | — | — | — |
| 2024-08-13 | $43.17 | $44.25 | $43.07 | $43.27 | 432,000 | — | — | — | — | — |
| 2024-08-12 | $43.02 | $43.63 | $42.46 | $43.04 | 491,600 | — | — | — | — | — |
| 2024-08-09 | $43.47 | $44.34 | $42.94 | $42.97 | 567,700 | — | — | — | — | — |
| 2024-08-08 | $42.96 | $44.39 | $42.52 | $43.73 | 498,000 | — | — | — | — | — |
| 2024-08-07 | $43.92 | $43.92 | $41.91 | $42.54 | 583,700 | — | — | — | — | — |
| 2024-08-06 | $40.79 | $43.81 | $40.79 | $43.03 | 696,900 | — | — | — | — | — |
| 2024-08-05 | $40.23 | $41.72 | $39.67 | $40.96 | 752,100 | — | — | — | — | — |
| 2024-08-02 | $44.55 | $45.00 | $40.88 | $42.39 | 974,900 | — | — | — | — | — |
| 2024-08-01 | $44.15 | $44.70 | $43.11 | $43.79 | 720,400 | — | — | — | — | — |
| 2024-07-31 | $42.33 | $45.40 | $42.26 | $44.70 | 1,007,100 | — | — | — | — | — |
| 2024-07-30 | $38.77 | $42.14 | $38.77 | $41.86 | 1,591,000 | — | — | — | — | — |
| 2024-07-29 | $44.65 | $44.86 | $42.30 | $42.79 | 1,026,300 | — | — | — | — | — |
| 2024-07-26 | $44.62 | $44.65 | $43.78 | $44.40 | 655,900 | — | — | — | — | — |
| 2024-07-25 | $43.81 | $44.27 | $41.92 | $43.08 | 813,100 | — | — | — | — | — |
| 2024-07-24 | $43.25 | $44.64 | $43.04 | $43.81 | 764,100 | — | — | — | — | — |
| 2024-07-23 | $44.11 | $44.26 | $42.57 | $43.22 | 637,800 | — | — | — | — | — |
| 2024-07-22 | $45.17 | $45.17 | $44.01 | $44.54 | 517,100 | — | — | — | — | — |
| 2024-07-19 | $45.70 | $46.67 | $44.56 | $44.87 | 745,900 | — | — | — | — | — |
| 2024-07-18 | $46.23 | $47.51 | $45.52 | $46.23 | 570,600 | — | — | — | — | — |
| 2024-07-17 | $45.85 | $46.60 | $45.46 | $46.47 | 713,200 | — | — | — | — | — |
| 2024-07-16 | $43.42 | $46.26 | $43.42 | $46.26 | 931,200 | — | — | — | — | — |
| 2024-07-15 | $42.65 | $43.42 | $42.37 | $43.20 | 579,100 | — | — | — | — | — |
| 2024-07-12 | $42.34 | $42.98 | $42.12 | $42.25 | 623,100 | — | — | — | — | — |
| 2024-07-11 | $41.57 | $42.25 | $41.22 | $42.09 | 667,100 | — | — | — | — | — |
| 2024-07-10 | $41.33 | $41.47 | $40.54 | $40.83 | 620,000 | — | — | — | — | — |
| 2024-07-09 | $39.77 | $40.99 | $39.20 | $40.50 | 615,100 | — | — | — | — | — |
| 2024-07-08 | $40.05 | $40.43 | $39.72 | $39.87 | 427,400 | — | — | — | — | — |
| 2024-07-05 | $39.91 | $40.30 | $39.53 | $39.69 | 646,700 | — | — | — | — | — |
| 2024-07-03 | $39.33 | $40.54 | $39.14 | $40.10 | 422,400 | — | — | — | — | — |
| 2024-07-02 | $39.68 | $40.13 | $38.53 | $39.08 | 834,000 | — | — | — | — | — |
| 2024-07-01 | $39.85 | $40.24 | $39.43 | $39.66 | 697,100 | — | — | — | — | — |
| 2024-06-28 | $38.87 | $39.81 | $38.54 | $39.36 | 7,294,200 | — | — | — | — | — |
| 2024-06-27 | $39.22 | $39.31 | $38.57 | $38.78 | 506,900 | — | — | — | — | — |
| 2024-06-26 | $39.99 | $40.30 | $39.24 | $39.28 | 642,700 | — | — | — | — | — |
| 2024-06-25 | $40.91 | $40.99 | $39.82 | $40.26 | 543,200 | — | — | — | — | — |
| 2024-06-24 | $39.80 | $41.12 | $39.56 | $40.92 | 724,400 | — | — | — | — | — |
| 2024-06-21 | $40.36 | $40.42 | $39.45 | $39.80 | 1,483,700 | — | — | — | — | — |
| 2024-06-20 | $40.84 | $40.91 | $40.12 | $40.32 | 395,900 | — | — | — | — | — |
| 2024-06-18 | $40.54 | $40.98 | $40.30 | $40.94 | 435,400 | — | — | — | — | — |
| 2024-06-17 | $40.49 | $41.34 | $40.32 | $40.62 | 522,400 | — | — | — | — | — |
| 2024-06-14 | $40.86 | $41.33 | $40.53 | $40.86 | 660,700 | — | — | — | — | — |
| 2024-06-13 | $41.59 | $41.86 | $40.68 | $41.52 | 601,800 | — | — | — | — | — |
| 2024-06-12 | $43.21 | $43.52 | $41.71 | $41.92 | 602,500 | — | — | — | — | — |
| 2024-06-11 | $42.77 | $42.94 | $41.62 | $42.58 | 673,600 | — | — | — | — | — |
| 2024-06-10 | $43.42 | $43.80 | $42.56 | $42.96 | 650,800 | — | — | — | — | — |
| 2024-06-07 | $42.45 | $43.97 | $42.03 | $43.66 | 603,800 | — | — | — | — | — |
| 2024-06-06 | $43.49 | $43.65 | $42.53 | $42.82 | 542,400 | — | — | — | — | — |
| 2024-06-05 | $43.77 | $44.01 | $43.17 | $43.65 | 436,500 | — | — | — | — | — |
| 2024-06-04 | $44.70 | $44.93 | $43.13 | $43.41 | 483,500 | — | — | — | — | — |
| 2024-06-03 | $46.05 | $46.05 | $44.81 | $45.28 | 564,400 | — | — | — | — | — |
| 2024-05-31 | $44.87 | $45.00 | $44.19 | $44.76 | 696,600 | — | — | — | — | — |
| 2024-05-30 | $44.27 | $45.00 | $44.20 | $44.75 | 787,400 | — | — | — | — | — |
| 2024-05-29 | $45.04 | $45.50 | $43.76 | $44.01 | 578,000 | — | — | — | — | — |
| 2024-05-28 | $45.36 | $45.94 | $45.01 | $45.55 | 738,600 | — | — | — | — | — |
| 2024-05-24 | $43.99 | $45.38 | $43.82 | $45.35 | 575,800 | — | — | — | — | — |
| 2024-05-23 | $44.35 | $44.40 | $43.64 | $43.93 | 440,700 | — | — | — | $0.25 | — |
| 2024-05-22 | $44.35 | $44.76 | $44.31 | $44.46 | 472,400 | — | — | — | — | — |
| 2024-05-21 | $44.92 | $45.28 | $44.23 | $44.58 | 588,000 | — | — | — | — | — |
| 2024-05-20 | $45.01 | $46.08 | $44.97 | $45.12 | 517,300 | — | — | — | — | — |
| 2024-05-17 | $44.34 | $45.37 | $44.24 | $44.98 | 958,100 | — | — | — | — | — |
| 2024-05-16 | $44.09 | $44.66 | $43.99 | $44.41 | 693,100 | — | — | — | — | — |
| 2024-05-15 | $43.77 | $44.45 | $43.51 | $44.17 | 506,600 | — | — | — | — | — |
| 2024-05-14 | $43.59 | $44.02 | $43.07 | $43.64 | 609,900 | — | — | — | — | — |
| 2024-05-13 | $44.13 | $44.43 | $43.12 | $43.26 | 595,000 | — | — | — | — | — |
| 2024-05-10 | $43.20 | $43.69 | $42.97 | $43.68 | 438,800 | — | — | — | — | — |
| 2024-05-09 | $42.64 | $43.33 | $42.64 | $42.94 | 570,100 | — | — | — | — | — |
| 2024-05-08 | $42.29 | $43.00 | $42.17 | $42.69 | 671,400 | — | — | — | — | — |
| 2024-05-07 | $42.41 | $42.87 | $42.29 | $42.54 | 535,900 | — | — | — | — | — |
| 2024-05-06 | $41.32 | $42.81 | $41.16 | $42.31 | 815,300 | — | — | — | — | — |
| 2024-05-03 | $41.90 | $42.00 | $40.63 | $41.08 | 719,100 | — | — | — | — | — |
| 2024-05-02 | $41.00 | $42.13 | $40.96 | $41.30 | 728,300 | — | — | — | — | — |
| 2024-05-01 | $39.00 | $41.01 | $39.00 | $40.74 | 836,700 | — | — | — | — | — |
| 2024-04-30 | $40.19 | $40.85 | $38.86 | $39.00 | 713,200 | — | — | — | — | — |
| 2024-04-29 | $38.80 | $41.03 | $38.62 | $40.58 | 909,500 | — | — | — | — | — |
| 2024-04-26 | $38.61 | $39.14 | $38.22 | $38.85 | 436,200 | — | — | — | — | — |
| 2024-04-25 | $39.32 | $39.32 | $37.56 | $38.32 | 791,100 | — | — | — | — | — |
| 2024-04-24 | $38.38 | $39.40 | $38.38 | $38.73 | 734,300 | — | — | — | — | — |
| 2024-04-23 | $38.39 | $39.41 | $38.38 | $38.87 | 502,900 | — | — | — | — | — |
| 2024-04-22 | $37.39 | $38.88 | $37.03 | $38.69 | 436,600 | — | — | — | — | — |
| 2024-04-19 | $37.19 | $38.19 | $37.15 | $37.46 | 503,900 | — | — | — | — | — |
| 2024-04-18 | $36.59 | $37.92 | $36.41 | $37.27 | 553,200 | — | — | — | — | — |
| 2024-04-17 | $36.65 | $37.00 | $36.23 | $36.44 | 452,900 | — | — | — | — | — |
| 2024-04-16 | $36.23 | $36.97 | $36.10 | $36.50 | 528,300 | — | — | — | — | — |
| 2024-04-15 | $37.56 | $37.71 | $36.30 | $36.43 | 722,800 | — | — | — | — | — |
| 2024-04-12 | $37.68 | $37.87 | $37.01 | $37.46 | 407,200 | — | — | — | — | — |
| 2024-04-11 | $38.84 | $39.02 | $37.47 | $37.60 | 555,300 | — | — | — | — | — |
| 2024-04-10 | $39.33 | $40.01 | $38.66 | $38.76 | 741,100 | — | — | — | — | — |
| 2024-04-09 | $38.91 | $40.12 | $38.89 | $40.08 | 761,400 | — | — | — | — | — |
| 2024-04-08 | $37.97 | $38.55 | $37.97 | $38.55 | 464,600 | — | — | — | — | — |
| 2024-04-05 | $37.98 | $38.36 | $37.58 | $37.70 | 561,000 | — | — | — | — | — |
| 2024-04-04 | $39.58 | $39.97 | $38.03 | $38.11 | 379,400 | — | — | — | — | — |
| 2024-04-03 | $39.25 | $39.67 | $39.01 | $39.27 | 288,300 | — | — | — | — | — |
| 2024-04-02 | $39.29 | $39.55 | $38.65 | $39.44 | 534,400 | — | — | — | — | — |
| 2024-04-01 | $38.62 | $39.68 | $38.14 | $39.57 | 637,400 | — | — | — | — | — |
| 2024-03-28 | $38.00 | $38.78 | $38.00 | $38.43 | 394,000 | — | — | — | — | — |
| 2024-03-27 | $37.82 | $38.21 | $37.81 | $37.87 | 401,900 | — | — | — | — | — |
| 2024-03-26 | $37.70 | $38.00 | $37.47 | $37.65 | 237,200 | — | — | — | — | — |
| 2024-03-25 | $37.56 | $38.06 | $37.42 | $37.60 | 273,200 | — | — | — | — | — |
| 2024-03-22 | $37.88 | $38.10 | $37.57 | $37.81 | 311,700 | — | — | — | — | — |
| 2024-03-21 | $37.15 | $38.23 | $36.98 | $38.21 | 508,100 | — | — | — | — | — |
| 2024-03-20 | $36.42 | $37.33 | $36.28 | $37.15 | 353,000 | — | — | — | — | — |
| 2024-03-19 | $36.76 | $37.06 | $36.28 | $36.50 | 459,600 | — | — | — | — | — |
| 2024-03-18 | $37.34 | $37.61 | $36.23 | $36.81 | 998,600 | — | — | — | — | — |
| 2024-03-15 | $36.96 | $37.57 | $35.84 | $36.29 | 9,165,100 | — | — | — | — | — |
| 2024-03-14 | $37.40 | $37.90 | $36.45 | $36.83 | 1,040,800 | — | — | — | — | — |
| 2024-03-13 | $36.40 | $38.00 | $36.40 | $37.72 | 1,898,000 | — | — | — | — | — |
| 2024-03-12 | $36.00 | $36.92 | $35.89 | $36.29 | 877,700 | — | — | — | — | — |
| 2024-03-11 | $36.05 | $36.97 | $34.67 | $35.90 | 1,047,800 | — | — | — | — | — |
| 2024-03-08 | $34.44 | $35.22 | $33.91 | $34.10 | 561,900 | — | — | — | — | — |
| 2024-03-07 | $34.98 | $35.90 | $33.83 | $34.18 | 931,900 | — | — | — | — | — |
| 2024-03-06 | $34.45 | $35.12 | $34.25 | $34.98 | 600,600 | — | — | — | — | — |
| 2024-03-05 | $34.62 | $35.33 | $34.27 | $34.28 | 521,000 | — | — | — | — | — |
| 2024-03-04 | $35.45 | $35.57 | $34.48 | $34.87 | 653,200 | — | — | — | — | — |
| 2024-03-01 | $34.37 | $35.87 | $34.37 | $35.35 | 1,086,800 | — | — | — | — | — |
| 2024-02-29 | $34.03 | $34.79 | $33.72 | $34.22 | 669,900 | — | — | — | — | — |
| 2024-02-28 | $33.95 | $34.20 | $33.50 | $33.52 | 845,100 | — | — | — | — | — |
| 2024-02-27 | $35.15 | $35.41 | $33.84 | $34.15 | 539,600 | — | — | — | — | — |
| 2024-02-26 | $34.89 | $35.28 | $34.50 | $34.77 | 558,800 | — | — | — | — | — |
| 2024-02-23 | $34.63 | $35.15 | $33.92 | $34.99 | 572,900 | — | — | — | $0.25 | — |
| 2024-02-22 | $34.03 | $35.28 | $33.94 | $34.80 | 1,025,900 | — | — | — | — | — |
| 2024-02-21 | $31.53 | $35.38 | $31.50 | $34.05 | 1,308,300 | — | — | — | — | — |
| 2024-02-20 | $31.61 | $31.70 | $31.26 | $31.46 | 1,204,300 | — | — | — | — | — |
| 2024-02-16 | $31.79 | $32.08 | $31.52 | $31.73 | 347,300 | — | — | — | — | — |
| 2024-02-15 | $31.08 | $31.96 | $31.08 | $31.89 | 498,500 | — | — | — | — | — |
| 2024-02-14 | $31.15 | $31.17 | $30.36 | $30.95 | 283,000 | — | — | — | — | — |
| 2024-02-13 | $30.66 | $31.23 | $30.09 | $30.78 | 358,300 | — | — | — | — | — |
| 2024-02-12 | $30.25 | $31.46 | $30.25 | $31.31 | 239,600 | — | — | — | — | — |
| 2024-02-09 | $30.08 | $30.31 | $29.70 | $30.09 | 391,800 | — | — | — | — | — |
| 2024-02-08 | $30.03 | $30.30 | $29.42 | $30.04 | 658,800 | — | — | — | — | — |
| 2024-02-07 | $31.17 | $31.17 | $29.51 | $30.10 | 455,500 | — | — | — | — | — |
| 2024-02-06 | $30.89 | $31.16 | $30.64 | $31.02 | 525,900 | — | — | — | — | — |
| 2024-02-05 | $30.75 | $31.14 | $30.20 | $30.91 | 286,900 | — | — | — | — | — |
| 2024-02-02 | $30.51 | $31.33 | $30.39 | $31.02 | 318,900 | — | — | — | — | — |
| 2024-02-01 | $30.47 | $30.91 | $30.05 | $30.81 | 359,700 | — | — | — | — | — |
| 2024-01-31 | $30.51 | $31.18 | $30.17 | $30.24 | 344,300 | — | — | — | — | — |
| 2024-01-30 | $29.66 | $30.70 | $29.49 | $30.58 | 414,100 | — | — | — | — | — |
| 2024-01-29 | $29.55 | $29.84 | $29.11 | $29.74 | 457,600 | — | — | — | — | — |
| 2024-01-26 | $29.67 | $30.47 | $29.53 | $29.64 | 315,500 | — | — | — | — | — |
| 2024-01-25 | $29.78 | $29.95 | $29.20 | $29.72 | 297,800 | — | — | — | — | — |
| 2024-01-24 | $30.19 | $30.19 | $29.26 | $29.41 | 266,300 | — | — | — | — | — |
| 2024-01-23 | $29.95 | $30.32 | $29.49 | $29.77 | 280,300 | — | — | — | — | — |
| 2024-01-22 | $28.88 | $29.63 | $28.88 | $29.52 | 517,900 | — | — | — | — | — |
| 2024-01-19 | $28.50 | $28.89 | $28.23 | $28.80 | 240,800 | — | — | — | — | — |
| 2024-01-18 | $28.72 | $28.72 | $27.86 | $28.44 | 426,400 | — | — | — | — | — |
| 2024-01-17 | $28.21 | $28.76 | $28.01 | $28.42 | 537,300 | — | — | — | — | — |
| 2024-01-16 | $28.96 | $29.21 | $28.71 | $28.79 | 372,500 | — | — | — | — | — |
| 2024-01-12 | $29.99 | $30.12 | $28.86 | $29.06 | 326,100 | — | — | — | — | — |
| 2024-01-11 | $29.10 | $29.73 | $28.73 | $29.52 | 419,800 | — | — | — | — | — |
| 2024-01-10 | $28.60 | $29.15 | $28.33 | $29.10 | 364,000 | — | — | — | — | — |
| 2024-01-09 | $28.68 | $29.07 | $28.52 | $28.67 | 285,400 | — | — | — | — | — |
| 2024-01-08 | $28.69 | $29.08 | $28.48 | $28.98 | 297,800 | — | — | — | — | — |
| 2024-01-05 | $28.32 | $29.00 | $28.25 | $28.48 | 363,700 | — | — | — | — | — |
| 2024-01-04 | $28.44 | $28.53 | $27.91 | $28.23 | 576,300 | — | — | — | — | — |
| 2024-01-03 | $30.02 | $30.02 | $28.53 | $28.56 | 583,100 | — | — | — | — | — |
| 2024-01-02 | $29.97 | $30.77 | $29.68 | $30.52 | 496,200 | — | — | — | — | — |
| 2023-12-29 | $30.47 | $30.67 | $30.29 | $30.29 | 222,900 | — | — | — | — | — |
| 2023-12-28 | $30.66 | $30.87 | $30.33 | $30.61 | 303,700 | — | — | — | — | — |
| 2023-12-27 | $30.68 | $31.08 | $30.51 | $30.69 | 456,400 | — | — | — | — | — |
| 2023-12-26 | $30.29 | $30.80 | $30.17 | $30.56 | 200,500 | — | — | — | — | — |
| 2023-12-22 | $29.92 | $30.67 | $29.64 | $30.18 | 341,600 | — | — | — | — | — |
| 2023-12-21 | $29.84 | $30.25 | $29.14 | $29.92 | 375,200 | — | — | — | — | — |
| 2023-12-20 | $29.72 | $30.62 | $29.34 | $29.82 | 953,600 | — | — | — | — | — |
| 2023-12-19 | $28.25 | $29.89 | $28.12 | $29.77 | 859,700 | — | — | — | — | — |
| 2023-12-18 | $28.30 | $28.35 | $27.83 | $28.25 | 422,100 | — | — | — | — | — |
| 2023-12-15 | $29.28 | $29.29 | $28.08 | $28.54 | 1,956,000 | — | — | — | — | — |
| 2023-12-14 | $27.71 | $28.98 | $27.71 | $28.91 | 608,100 | — | — | — | — | — |
| 2023-12-13 | $27.00 | $27.49 | $26.30 | $27.44 | 996,600 | — | — | — | — | — |
| 2023-12-12 | $26.75 | $27.22 | $26.38 | $27.06 | 761,600 | — | — | — | — | — |
| 2023-12-11 | $26.53 | $27.07 | $26.35 | $27.06 | 851,100 | — | — | — | — | — |
| 2023-12-08 | $26.74 | $27.08 | $26.27 | $26.60 | 585,400 | — | — | — | — | — |
| 2023-12-07 | $26.52 | $26.67 | $26.08 | $26.62 | 672,900 | — | — | — | — | — |
| 2023-12-06 | $26.90 | $27.00 | $26.08 | $26.35 | 676,600 | — | — | — | — | — |
| 2023-12-05 | $27.13 | $27.22 | $26.58 | $26.64 | 376,500 | — | — | — | — | — |
| 2023-12-04 | $26.42 | $27.69 | $26.42 | $27.25 | 390,100 | — | — | — | — | — |
| 2023-12-01 | $25.49 | $26.88 | $25.39 | $26.74 | 348,000 | — | — | — | — | — |
| 2023-11-30 | $26.10 | $26.47 | $25.43 | $25.50 | 548,600 | — | — | — | $0.25 | — |
| 2023-11-29 | $26.13 | $26.76 | $25.77 | $26.02 | 541,600 | — | — | — | — | — |
| 2023-11-28 | $25.39 | $26.49 | $25.19 | $25.93 | 994,800 | — | — | — | — | — |
| 2023-11-27 | $25.74 | $25.91 | $25.50 | $25.52 | 552,500 | — | — | — | — | — |
| 2023-11-24 | $25.59 | $26.29 | $25.49 | $25.81 | 233,600 | — | — | — | — | — |
| 2023-11-22 | $25.89 | $26.11 | $25.41 | $25.57 | 354,700 | — | — | — | — | — |
| 2023-11-21 | $25.45 | $26.06 | $25.41 | $25.75 | 499,800 | — | — | — | — | — |
| 2023-11-20 | $25.81 | $26.06 | $25.51 | $25.56 | 438,300 | — | — | — | — | — |
| 2023-11-17 | $26.00 | $26.18 | $25.58 | $25.88 | 401,000 | — | — | — | — | — |
| 2023-11-16 | $25.58 | $25.93 | $25.10 | $25.66 | 491,600 | — | — | — | — | — |
| 2023-11-15 | $25.45 | $26.32 | $25.45 | $25.71 | 601,800 | — | — | — | — | — |
| 2023-11-14 | $24.55 | $25.81 | $24.55 | $25.53 | 627,000 | — | — | — | — | — |
| 2023-11-13 | $23.89 | $24.45 | $23.46 | $24.04 | 516,300 | — | — | — | — | — |
| 2023-11-10 | $24.17 | $24.56 | $23.78 | $24.32 | 450,000 | — | — | — | — | — |
| 2023-11-09 | $24.27 | $24.89 | $23.81 | $23.94 | 696,500 | — | — | — | — | — |
| 2023-11-08 | $25.89 | $25.89 | $24.10 | $24.56 | 1,329,800 | — | — | — | — | — |
| 2023-11-07 | $25.12 | $26.14 | $25.07 | $25.96 | 592,800 | — | — | — | — | — |
| 2023-11-06 | $25.90 | $27.31 | $25.52 | $26.26 | 733,100 | — | — | — | — | — |
| 2023-11-03 | $26.31 | $27.09 | $26.20 | $26.75 | 503,700 | — | — | — | — | — |
| 2023-11-02 | $26.20 | $26.34 | $25.16 | $25.89 | 351,000 | — | — | — | — | — |
| 2023-11-01 | $25.72 | $26.04 | $25.15 | $25.87 | 389,600 | — | — | — | — | — |
| 2023-10-31 | $25.47 | $26.14 | $25.43 | $25.88 | 246,500 | — | — | — | — | — |
| 2023-10-30 | $25.84 | $26.21 | $25.30 | $25.62 | 454,900 | — | — | — | — | — |
| 2023-10-27 | $25.36 | $25.75 | $25.31 | $25.51 | 381,200 | — | — | — | — | — |
| 2023-10-26 | $25.86 | $26.68 | $25.37 | $25.46 | 292,300 | — | — | — | — | — |
| 2023-10-25 | $26.44 | $26.49 | $25.58 | $25.94 | 478,300 | — | — | — | — | — |
| 2023-10-24 | $26.13 | $26.93 | $26.01 | $26.74 | 332,800 | — | — | — | — | — |
| 2023-10-23 | $26.29 | $26.70 | $25.92 | $26.08 | 385,200 | — | — | — | — | — |
| 2023-10-20 | $26.27 | $26.52 | $25.74 | $26.41 | 370,200 | — | — | — | — | — |
| 2023-10-19 | $27.33 | $27.60 | $26.24 | $26.29 | 405,500 | — | — | — | — | — |
| 2023-10-18 | $27.73 | $27.90 | $27.36 | $27.50 | 228,000 | — | — | — | — | — |
| 2023-10-17 | $27.19 | $28.50 | $27.19 | $28.00 | 765,100 | — | — | — | — | — |
| 2023-10-16 | $27.31 | $28.00 | $27.31 | $27.43 | 438,400 | — | — | — | — | — |
| 2023-10-13 | $27.55 | $27.81 | $27.02 | $27.30 | 394,200 | — | — | — | — | — |
| 2023-10-12 | $27.82 | $27.94 | $26.92 | $27.39 | 405,600 | — | — | — | — | — |
| 2023-10-11 | $27.49 | $27.80 | $27.25 | $27.75 | 225,700 | — | — | — | — | — |
| 2023-10-10 | $26.59 | $27.59 | $26.59 | $27.43 | 378,900 | — | — | — | — | — |
| 2023-10-09 | $26.43 | $27.07 | $26.28 | $26.52 | 263,800 | — | — | — | — | — |
| 2023-10-06 | $26.21 | $27.24 | $25.89 | $26.69 | 389,600 | — | — | — | — | — |
| 2023-10-05 | $25.90 | $26.35 | $25.89 | $26.31 | 372,100 | — | — | — | — | — |
| 2023-10-04 | $25.85 | $26.27 | $25.65 | $25.95 | 430,900 | — | — | — | — | — |
| 2023-10-03 | $26.16 | $26.70 | $25.90 | $25.96 | 551,900 | — | — | — | — | — |
| 2023-10-02 | $26.87 | $27.32 | $25.97 | $26.13 | 820,700 | — | — | — | — | — |
| 2023-09-29 | $25.92 | $26.82 | $25.92 | $26.79 | 600,000 | — | — | — | — | — |
| 2023-09-28 | $25.30 | $26.21 | $25.16 | $25.92 | 579,700 | — | — | — | — | — |
| 2023-09-27 | $24.77 | $25.84 | $24.65 | $25.43 | 1,048,500 | — | — | — | — | — |
| 2023-09-26 | $25.30 | $25.68 | $24.51 | $24.60 | 696,400 | — | — | — | — | — |
| 2023-09-25 | $25.76 | $26.19 | $25.49 | $25.71 | 321,500 | — | — | — | — | — |
| 2023-09-22 | $25.90 | $26.19 | $25.72 | $25.86 | 503,500 | — | — | — | — | — |
| 2023-09-21 | $26.40 | $26.73 | $25.90 | $26.09 | 516,000 | — | — | — | — | — |
| 2023-09-20 | $26.37 | $26.77 | $26.10 | $26.39 | 536,400 | — | — | — | — | — |
| 2023-09-19 | $26.89 | $27.44 | $26.35 | $26.36 | 655,700 | — | — | — | — | — |
| 2023-09-18 | $28.38 | $28.47 | $27.08 | $27.17 | 535,800 | — | — | — | — | — |
| 2023-09-15 | $27.59 | $29.11 | $27.42 | $28.55 | 3,345,800 | — | — | — | — | — |
| 2023-09-14 | $26.88 | $27.47 | $26.52 | $27.28 | 606,000 | — | — | — | — | — |
| 2023-09-13 | $26.15 | $27.07 | $25.93 | $26.49 | 757,300 | — | — | — | — | — |
| 2023-09-12 | $26.40 | $26.56 | $26.07 | $26.15 | 567,700 | — | — | — | — | — |
| 2023-09-11 | $27.60 | $28.10 | $26.41 | $26.54 | 562,500 | — | — | — | $0.25 | — |
| 2023-09-08 | $27.83 | $28.27 | $27.63 | $27.86 | 471,500 | — | — | — | — | — |
| 2023-09-07 | $27.61 | $27.99 | $27.24 | $27.51 | 376,200 | — | — | — | — | — |
| 2023-09-06 | $28.12 | $28.21 | $27.43 | $27.98 | 522,100 | — | — | — | — | — |
| 2023-09-05 | $28.56 | $28.85 | $28.13 | $28.20 | 524,500 | — | — | — | — | — |
| 2023-09-01 | $27.84 | $28.70 | $27.77 | $28.38 | 483,600 | — | — | — | — | — |
| 2023-08-31 | $27.65 | $28.59 | $27.65 | $27.80 | 743,300 | — | — | — | — | — |
| 2023-08-30 | $26.46 | $27.11 | $26.39 | $26.80 | 280,600 | — | — | — | — | — |
| 2023-08-29 | $27.19 | $27.22 | $26.30 | $26.60 | 496,600 | — | — | — | — | — |
| 2023-08-28 | $27.08 | $27.71 | $26.94 | $27.13 | 447,900 | — | — | — | — | — |
| 2023-08-25 | $26.32 | $27.28 | $26.32 | $27.04 | 246,900 | — | — | — | — | — |
| 2023-08-24 | $26.52 | $26.71 | $26.26 | $26.46 | 354,600 | — | — | — | — | — |
| 2023-08-23 | $26.00 | $26.68 | $25.81 | $26.54 | 624,100 | — | — | — | — | — |
| 2023-08-22 | $25.69 | $26.58 | $25.69 | $26.34 | 308,500 | — | — | — | — | — |
| 2023-08-21 | $26.58 | $26.75 | $25.71 | $25.90 | 509,800 | — | — | — | — | — |
| 2023-08-18 | $26.50 | $26.93 | $26.50 | $26.52 | 434,400 | — | — | — | — | — |
| 2023-08-17 | $26.86 | $27.19 | $26.54 | $26.62 | 403,800 | — | — | — | — | — |
| 2023-08-16 | $27.57 | $27.74 | $26.79 | $26.84 | 793,200 | — | — | — | — | — |
| 2023-08-15 | $28.88 | $29.02 | $27.59 | $28.00 | 425,700 | — | — | — | — | — |
| 2023-08-14 | $28.83 | $29.35 | $28.05 | $28.43 | 448,500 | — | — | — | — | — |
| 2023-08-11 | $28.48 | $29.51 | $28.15 | $29.11 | 532,300 | — | — | — | — | — |
| 2023-08-10 | $28.23 | $29.04 | $28.06 | $28.69 | 576,500 | — | — | — | — | — |
| 2023-08-09 | $27.11 | $28.48 | $26.80 | $28.21 | 647,500 | — | — | — | — | — |
| 2023-08-08 | $28.10 | $28.46 | $27.75 | $27.92 | 363,500 | — | — | — | — | — |
| 2023-08-07 | $27.97 | $29.33 | $27.97 | $28.51 | 525,300 | — | — | — | — | — |
| 2023-08-04 | $28.90 | $29.08 | $27.74 | $27.99 | 664,600 | — | — | — | — | — |
| 2023-08-03 | $29.80 | $30.31 | $28.82 | $28.84 | 658,500 | — | — | — | — | — |
| 2023-08-02 | $29.00 | $30.48 | $28.50 | $29.88 | 903,400 | — | — | — | — | — |
| 2023-08-01 | $28.26 | $29.38 | $28.00 | $29.06 | 502,500 | — | — | — | — | — |
| 2023-07-31 | $27.34 | $28.50 | $26.82 | $28.37 | 1,056,700 | — | — | — | — | — |
| 2023-07-28 | $27.30 | $28.25 | $26.85 | $27.34 | 1,006,100 | — | — | — | — | — |
| 2023-07-27 | $28.64 | $29.00 | $26.60 | $26.91 | 2,015,900 | — | — | — | — | — |
| 2023-07-26 | $28.57 | $29.05 | $28.35 | $28.61 | 1,007,800 | — | — | — | — | — |
| 2023-07-25 | $28.98 | $29.79 | $28.45 | $28.96 | 1,388,400 | — | — | — | — | — |
| 2023-07-24 | $27.06 | $29.35 | $26.91 | $28.83 | 1,177,500 | — | — | — | — | — |
| 2023-07-21 | $26.71 | $27.72 | $26.62 | $27.30 | 1,678,800 | — | — | — | — | — |
| 2023-07-20 | $25.98 | $27.02 | $25.89 | $26.55 | 1,050,000 | — | — | — | — | — |
| 2023-07-19 | $27.05 | $27.78 | $25.92 | $26.13 | 2,086,500 | — | — | — | — | — |
| 2023-07-18 | $26.83 | $28.25 | $26.78 | $27.42 | 2,240,100 | — | — | — | — | — |
| 2023-07-17 | $28.28 | $28.99 | $27.16 | $28.18 | 1,414,400 | — | — | — | — | — |
| 2023-07-14 | $27.35 | $28.65 | $27.03 | $28.31 | 2,329,300 | — | — | — | — | — |
| 2023-07-13 | $25.50 | $27.90 | $25.46 | $27.79 | 3,829,800 | — | — | — | — | — |
| 2023-07-12 | $26.38 | $26.89 | $24.49 | $25.54 | 4,643,100 | — | — | — | — | — |
| 2023-07-11 | $26.75 | $28.34 | $25.51 | $26.61 | 4,230,900 | — | — | — | — | — |
| 2023-07-10 | $32.20 | $32.32 | $27.21 | $27.69 | 6,616,400 | — | — | — | — | — |
| 2023-07-07 | $33.10 | $35.17 | $32.53 | $33.25 | 1,974,400 | — | — | — | — | — |
| 2023-07-06 | $35.83 | $36.39 | $31.50 | $33.81 | 3,237,100 | — | — | — | — | — |
| 2023-07-05 | $29.89 | $36.99 | $29.04 | $36.75 | 12,492,100 | — | — | — | — | — |
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.