Resolute Holdings Management Inc RHLD
+167.8%vs Day 1Spinoff of GPGI Inc (GPGI) · Unknown-TBD · Spun Feb 28, 2025
Current Stats
Post-Spinoff Performance
| Timeline | |
| Spinoff date | February 28, 2025 |
| Days since spinoff | 577 days · 574 trading-day window |
| Structure | Unknown-TBD |
| Parent | GPGI Inc (GPGI) |
| Day-1 reaction | |
| Day 1 open | $38.10 |
| Day 1 return (open→close) | +22.9% |
| Day 1 price (close) | $46.82 |
| Day 1 range | $36.00 – $47.85 +32.9% spread |
| Day 1 low held? | Breached after 6 sessions to -32.7% below |
| Price levels | |
| Post-spin low (closing) | $24.91 on Apr 21, 2025 · 52 days post-spin |
| Lowest traded | $24.22 on Apr 14, 2025 · 45 days post-spin |
| Current price (Sep 25, 2026) | $125.38 |
| Returns | |
| Return vs Day 1 (close) | +167.8% |
| — range by day 1 entry theoretical bounds | +162.0% to +248.3% |
| Return vs post-spin low | +403.3% |
| First-quarter return (≈90d) | -26.7% |
| 1-year return | +260.0% |
| Annualized return (CAGR) | +87.2% |
| Versus benchmarks | |
| S&P 500 over same window | +32.6% |
| Annualized excess vs S&P | +67.5% |
| Risk & recovery | |
| Max drawdown | -54.6% |
| Days to recover Day 1 | 161 days |
| Shares & ownership | |
| Shares outstanding Jun 30, 2026 | 8,257,442 |
| Diluted average shares the EPS denominator | 8,103,475 |
| Free float | 2,740,533 35% of shares outstanding |
| Held by institutions | 55% insiders 55.6% |
| Share count trend Mar 2025 → Jun 2026 | -3.1% net buyback |
| Volume & liquidity | |
| Traded per day 20-session median | $18M |
| Normal volume baseline | 48,400 shares · now 2.80x |
| Day 1 volume | 6.8x normal · first week 5.9x |
| Decay | half in 8 sessions · normal by 16 |
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 | $129.41 | $129.89 | $124.69 | $125.38 | 82,400 | 2,740,533 | 1.00% | $1.04B | — | — |
| 2026-09-24 | $126.88 | $127.54 | $121.78 | $127.50 | 102,600 | 2,740,533 | 1.24% | $1.05B | — | — |
| 2026-09-23 | $121.68 | $125.72 | $120.17 | $125.59 | 111,100 | 2,740,533 | 1.35% | $1.04B | — | — |
| 2026-09-22 | $120.38 | $124.21 | $120.20 | $124.08 | 90,100 | 2,740,533 | 1.09% | $1.02B | — | — |
| 2026-09-21 | $118.25 | $120.13 | $116.28 | $118.44 | 151,500 | 2,740,533 | 1.83% | $978M | — | — |
| 2026-09-18 | $119.58 | $122.43 | $117.74 | $118.25 | 194,600 | 2,740,533 | 2.36% | $976M | — | — |
| 2026-09-17 | $122.34 | $125.55 | $116.05 | $117.93 | 177,300 | 2,740,533 | 2.15% | $974M | — | — |
| 2026-09-16 | $123.09 | $124.64 | $118.53 | $119.87 | 136,800 | 2,740,533 | 1.66% | $990M | — | — |
| 2026-09-15 | $124.57 | $127.75 | $121.95 | $123.44 | 107,400 | 2,740,533 | 1.30% | $1.02B | — | — |
| 2026-09-14 | $128.91 | $131.53 | $126.69 | $127.38 | 74,300 | 2,740,533 | 0.90% | $1.05B | — | — |
| 2026-09-11 | $132.36 | $134.57 | $130.13 | $130.14 | 137,100 | 2,740,533 | 1.66% | $1.07B | — | — |
| 2026-09-10 | $134.04 | $134.04 | $125.94 | $128.31 | 135,700 | 2,740,533 | 1.64% | $1.06B | — | — |
| 2026-09-09 | $134.48 | $137.67 | $133.03 | $135.04 | 102,400 | 2,740,533 | 1.24% | $1.12B | — | — |
| 2026-09-08 | $135.47 | $141.07 | $135.47 | $136.32 | 88,900 | 2,740,533 | 1.08% | $1.13B | — | — |
| 2026-09-04 | $140.50 | $140.50 | $135.08 | $136.59 | 143,700 | 2,740,533 | 1.74% | $1.13B | — | — |
| 2026-09-03 | $135.04 | $140.65 | $133.21 | $138.51 | 135,400 | 2,740,533 | 1.64% | $1.14B | — | — |
| 2026-09-02 | $133.04 | $134.01 | $128.93 | $131.80 | 173,000 | 2,740,533 | 2.10% | $1.09B | — | — |
| 2026-09-01 | $133.70 | $135.00 | $130.09 | $130.78 | 175,000 | 2,740,533 | 2.12% | $1.08B | — | — |
| 2026-08-31 | $133.41 | $138.70 | $132.67 | $135.52 | 162,700 | 2,740,533 | 1.97% | $1.12B | — | — |
| 2026-08-28 | $134.72 | $138.15 | $131.17 | $135.55 | 132,100 | 2,740,533 | 1.60% | $1.12B | — | — |
| 2026-08-27 | $137.04 | $142.67 | $133.73 | $133.73 | 182,000 | 2,740,533 | 2.20% | $1.10B | — | — |
| 2026-08-26 | $142.47 | $142.47 | $132.91 | $137.25 | 286,200 | 2,740,533 | 3.47% | $1.13B | — | — |
| 2026-08-25 | $132.71 | $147.90 | $130.52 | $144.64 | 251,500 | 2,740,533 | 3.05% | $1.19B | — | — |
| 2026-08-24 | $127.72 | $129.49 | $125.41 | $128.68 | 121,400 | 2,740,533 | 1.47% | $1.06B | — | — |
| 2026-08-21 | $125.31 | $129.61 | $122.61 | $127.63 | 219,900 | 2,740,533 | 2.66% | $1.05B | — | — |
| 2026-08-20 | $119.91 | $126.70 | $116.76 | $124.61 | 181,900 | 2,740,924 | 2.20% | $1.03B | — | — |
| 2026-08-19 | $126.88 | $128.20 | $117.46 | $117.84 | 311,800 | 2,740,924 | 3.78% | $973M | — | — |
| 2026-08-18 | $134.46 | $134.75 | $126.62 | $126.84 | 162,200 | 2,740,924 | 1.96% | $1.05B | — | — |
| 2026-08-17 | $134.07 | $136.86 | $131.92 | $136.86 | 255,600 | 2,740,924 | 3.10% | $1.13B | — | — |
| 2026-08-14 | $131.32 | $135.89 | $129.15 | $133.46 | 144,100 | 2,740,924 | 1.75% | $1.10B | — | — |
| 2026-08-13 | $130.23 | $136.51 | $129.71 | $131.31 | 162,800 | — | 1.97% | $1.08B | — | — |
| 2026-08-12 | $132.89 | $138.25 | $128.46 | $128.46 | 146,900 | — | 1.78% | $1.06B | — | — |
| 2026-08-11 | $131.09 | $134.41 | $129.65 | $132.37 | 203,500 | — | 2.46% | $1.09B | — | — |
| 2026-08-10 | $129.30 | $133.13 | $126.10 | $131.62 | 108,400 | — | 1.31% | $1.09B | — | — |
| 2026-08-07 | $130.52 | $132.54 | $127.74 | $129.45 | 101,700 | — | 1.23% | $1.07B | — | — |
| 2026-08-06 | $136.77 | $137.83 | $122.35 | $128.59 | 154,200 | — | 1.87% | $1.06B | — | — |
| 2026-08-05 | $134.03 | $140.97 | $130.48 | $136.14 | 137,000 | — | 1.66% | $1.12B | — | — |
| 2026-08-04 | $140.31 | $143.15 | $133.80 | $135.72 | 175,800 | — | 2.13% | $1.12B | — | — |
| 2026-08-03 | $123.77 | $135.11 | $122.65 | $133.72 | 139,800 | — | 1.69% | $1.10B | — | — |
| 2026-07-31 | $128.62 | $130.07 | $121.11 | $123.76 | 136,100 | — | 1.65% | $1.02B | — | — |
| 2026-07-30 | $129.46 | $134.74 | $126.70 | $126.72 | 231,400 | — | 2.80% | $1.05B | — | — |
| 2026-07-29 | $132.64 | $134.58 | $122.76 | $126.93 | 196,000 | — | 2.37% | $1.05B | — | — |
| 2026-07-28 | $130.43 | $134.04 | $128.28 | $133.11 | 181,800 | — | 2.20% | $1.10B | — | — |
| 2026-07-27 | $133.66 | $139.97 | $124.32 | $128.76 | 136,000 | — | 1.65% | $1.06B | — | — |
| 2026-07-24 | $132.74 | $134.12 | $130.33 | $131.68 | 107,700 | — | 1.30% | $1.09B | — | — |
| 2026-07-23 | $124.52 | $131.72 | $123.61 | $131.67 | 132,300 | — | 1.60% | $1.09B | — | — |
| 2026-07-22 | $127.43 | $130.27 | $125.03 | $126.76 | 95,700 | — | 1.16% | $1.05B | — | — |
| 2026-07-21 | $135.39 | $136.29 | $127.93 | $129.58 | 141,500 | — | 1.71% | $1.07B | — | — |
| 2026-07-20 | $134.36 | $136.43 | $132.60 | $133.46 | 131,100 | — | 1.59% | $1.10B | — | — |
| 2026-07-17 | $130.25 | $135.46 | $125.00 | $133.27 | 112,900 | — | 1.37% | $1.10B | — | — |
| 2026-07-16 | $136.89 | $137.99 | $131.98 | $134.54 | 136,500 | — | 1.65% | $1.11B | — | — |
| 2026-07-15 | $133.99 | $140.30 | $133.32 | $135.83 | 158,800 | — | 1.92% | $1.12B | — | — |
| 2026-07-14 | $132.55 | $137.55 | $128.38 | $135.89 | 90,700 | — | 1.10% | $1.12B | — | — |
| 2026-07-13 | $140.57 | $141.68 | $127.59 | $130.89 | 153,600 | — | 1.86% | $1.08B | — | — |
| 2026-07-10 | $147.44 | $148.06 | $132.77 | $141.97 | 105,200 | — | 1.27% | $1.17B | — | — |
| 2026-07-09 | $138.73 | $151.64 | $137.60 | $149.69 | 142,400 | — | 1.72% | $1.24B | — | — |
| 2026-07-08 | $139.21 | $143.06 | $136.31 | $140.75 | 122,800 | — | 1.49% | $1.16B | — | — |
| 2026-07-07 | $156.97 | $156.97 | $135.69 | $142.37 | 159,100 | — | 1.93% | $1.18B | — | — |
| 2026-07-06 | $150.13 | $157.41 | $147.35 | $156.65 | 122,300 | — | 1.48% | $1.29B | — | — |
| 2026-07-02 | $145.67 | $153.15 | $142.86 | $148.34 | 167,100 | — | 2.02% | $1.22B | — | — |
| 2026-07-01 | $145.01 | $150.03 | $139.56 | $143.66 | 283,300 | — | 3.43% | $1.19B | — | — |
| 2026-06-30 | $134.36 | $146.15 | $127.59 | $144.53 | 253,100 | — | 3.07% | $1.19B | — | — |
| 2026-06-29 | $135.97 | $138.87 | $124.55 | $138.87 | 145,400 | — | 1.76% | $1.15B | — | — |
| 2026-06-26 | $123.96 | $134.78 | $123.17 | $133.96 | 226,000 | — | 2.74% | $1.11B | — | — |
| 2026-06-25 | $122.27 | $125.07 | $120.42 | $125.06 | 163,600 | — | 1.98% | $1.03B | — | — |
| 2026-06-24 | $122.45 | $127.10 | $120.37 | $122.40 | 181,400 | — | 2.20% | $1.01B | — | — |
| 2026-06-23 | $120.40 | $128.24 | $119.72 | $123.90 | 156,900 | — | 1.90% | $1.02B | — | — |
| 2026-06-22 | $126.98 | $131.70 | $122.63 | $122.82 | 181,800 | — | 2.20% | $1.01B | — | — |
| 2026-06-18 | $129.51 | $132.00 | $126.59 | $128.76 | 199,200 | — | 2.41% | $1.06B | — | — |
| 2026-06-17 | $124.31 | $131.60 | $124.25 | $128.46 | 151,800 | — | 1.84% | $1.06B | — | — |
| 2026-06-16 | $131.00 | $131.76 | $122.75 | $124.31 | 211,300 | — | 2.56% | $1.03B | — | — |
| 2026-06-15 | $135.77 | $139.28 | $130.63 | $131.70 | 212,500 | — | 2.57% | $1.09B | — | — |
| 2026-06-12 | $130.85 | $133.95 | $128.26 | $131.81 | 182,300 | — | 2.21% | $1.09B | — | — |
| 2026-06-11 | $121.02 | $130.99 | $117.43 | $129.19 | 248,800 | — | 3.01% | $1.07B | — | — |
| 2026-06-10 | $120.13 | $123.70 | $115.67 | $120.39 | 138,300 | — | 1.67% | $994M | — | — |
| 2026-06-09 | $120.30 | $124.29 | $117.93 | $122.13 | 178,200 | — | 2.16% | $1.01B | — | — |
| 2026-06-08 | $119.73 | $119.73 | $115.22 | $118.31 | 220,300 | — | 2.67% | $977M | — | — |
| 2026-06-05 | $115.47 | $118.88 | $113.85 | $118.68 | 151,400 | — | 1.83% | $980M | — | — |
| 2026-06-04 | $114.27 | $117.98 | $109.60 | $116.97 | 194,700 | — | 2.36% | $966M | — | — |
| 2026-06-03 | $113.49 | $117.90 | $109.90 | $112.51 | 234,500 | — | 2.84% | $929M | — | — |
| 2026-06-02 | $111.40 | $117.90 | $111.40 | $113.46 | 224,000 | — | 2.71% | $937M | — | — |
| 2026-06-01 | $117.20 | $117.44 | $107.56 | $113.14 | 145,700 | — | 1.76% | $934M | — | — |
| 2026-05-29 | $116.36 | $120.16 | $114.24 | $118.98 | 244,100 | — | 2.96% | $982M | — | — |
| 2026-05-28 | $114.83 | $117.42 | $110.22 | $115.47 | 203,300 | — | 2.46% | $953M | — | — |
| 2026-05-27 | $118.00 | $119.11 | $114.23 | $114.84 | 203,600 | — | 2.47% | $948M | — | — |
| 2026-05-26 | $115.75 | $117.52 | $112.14 | $116.94 | 124,600 | — | 1.51% | $966M | — | — |
| 2026-05-22 | $116.13 | $117.00 | $110.49 | $112.73 | 140,200 | — | 1.70% | $931M | — | — |
| 2026-05-21 | $108.72 | $114.37 | $104.12 | $114.31 | 207,900 | — | 2.52% | $944M | — | — |
| 2026-05-20 | $107.89 | $113.72 | $107.00 | $110.44 | 187,500 | — | 2.27% | $912M | — | — |
| 2026-05-19 | $108.02 | $110.91 | $106.06 | $107.21 | 188,100 | — | 2.28% | $885M | — | — |
| 2026-05-18 | $107.27 | $114.26 | $104.90 | $109.29 | 189,200 | — | 2.29% | $902M | — | — |
| 2026-05-15 | $104.54 | $108.69 | $101.96 | $102.80 | 248,300 | — | 3.01% | $849M | — | — |
| 2026-05-14 | $107.47 | $108.53 | $103.31 | $106.78 | 175,000 | — | 2.12% | $882M | — | — |
| 2026-05-13 | $107.74 | $109.72 | $104.46 | $105.97 | 172,800 | — | 2.09% | $875M | — | — |
| 2026-05-12 | $108.62 | $112.17 | $104.73 | $107.06 | 197,000 | — | 2.39% | $884M | — | — |
| 2026-05-11 | $110.79 | $116.45 | $108.97 | $110.00 | 220,600 | — | 2.67% | $908M | — | — |
| 2026-05-08 | $108.00 | $113.36 | $97.88 | $110.94 | 341,600 | — | 4.14% | $916M | — | — |
| 2026-05-07 | $131.66 | $131.66 | $107.42 | $107.92 | 278,500 | — | 3.37% | $891M | — | — |
| 2026-05-06 | $142.93 | $142.93 | $136.90 | $139.65 | 130,600 | — | 1.58% | $1.15B | — | — |
| 2026-05-05 | $139.83 | $140.71 | $134.63 | $140.00 | 143,500 | — | 1.74% | $1.16B | — | — |
| 2026-05-04 | $136.47 | $138.45 | $133.10 | $137.02 | 111,700 | — | 1.35% | $1.13B | — | — |
| 2026-05-01 | $136.21 | $141.02 | $130.85 | $138.38 | 160,100 | — | 1.94% | $1.14B | — | — |
| 2026-04-30 | $133.43 | $137.00 | $131.28 | $136.09 | 187,100 | — | 2.27% | $1.12B | — | — |
| 2026-04-29 | $132.01 | $133.26 | $125.01 | $132.72 | 130,700 | — | 1.58% | $1.10B | — | — |
| 2026-04-28 | $139.09 | $141.82 | $134.11 | $134.11 | 165,000 | — | 2.00% | $1.11B | — | — |
| 2026-04-27 | $137.64 | $139.76 | $134.94 | $139.14 | 95,400 | — | 1.16% | $1.15B | — | — |
| 2026-04-24 | $142.92 | $145.35 | $137.42 | $138.46 | 175,600 | — | 2.13% | $1.14B | — | — |
| 2026-04-23 | $142.99 | $144.20 | $139.17 | $143.18 | 61,100 | — | 0.74% | $1.18B | — | — |
| 2026-04-22 | $141.85 | $143.14 | $137.77 | $143.14 | 84,000 | — | 1.02% | $1.18B | — | — |
| 2026-04-21 | $145.88 | $157.73 | $138.54 | $140.14 | 259,700 | — | 3.15% | $1.16B | — | — |
| 2026-04-20 | $147.31 | $150.22 | $143.63 | $146.98 | 140,300 | — | 1.70% | $1.21B | — | — |
| 2026-04-17 | $149.63 | $152.11 | $144.60 | $147.72 | 246,600 | — | 2.99% | $1.22B | — | — |
| 2026-04-16 | $150.00 | $151.08 | $144.75 | $147.08 | 205,800 | — | 2.49% | $1.21B | — | — |
| 2026-04-15 | $152.86 | $154.56 | $145.49 | $150.22 | 136,300 | — | 1.65% | $1.24B | — | — |
| 2026-04-14 | $162.81 | $162.81 | $149.71 | $153.00 | 175,100 | — | 2.12% | $1.26B | — | — |
| 2026-04-13 | $158.22 | $160.26 | $151.74 | $159.88 | 100,600 | — | 1.22% | $1.32B | — | — |
| 2026-04-10 | $164.74 | $164.74 | $155.29 | $158.67 | 165,200 | — | 2.00% | $1.31B | — | — |
| 2026-04-09 | $156.13 | $165.01 | $148.54 | $162.31 | 224,500 | — | 2.72% | $1.34B | — | — |
| 2026-04-08 | $155.26 | $163.79 | $154.96 | $156.92 | 241,500 | — | 2.92% | $1.30B | — | — |
| 2026-04-07 | $147.95 | $148.82 | $142.75 | $147.23 | 88,300 | — | 1.07% | $1.22B | — | — |
| 2026-04-06 | $155.03 | $156.23 | $138.37 | $148.75 | 137,100 | — | 1.66% | $1.23B | — | — |
| 2026-04-02 | $156.16 | $163.46 | $153.67 | $154.40 | 169,300 | — | 2.05% | $1.27B | — | — |
| 2026-04-01 | $165.68 | $165.68 | $160.02 | $162.68 | 116,700 | — | 1.41% | $1.34B | — | — |
| 2026-03-31 | $155.49 | $165.08 | $153.10 | $162.30 | 224,900 | — | 2.72% | $1.34B | — | — |
| 2026-03-30 | $150.31 | $155.32 | $147.90 | $152.34 | 322,900 | — | 3.80% | $1.29B | — | — |
| 2026-03-27 | $159.34 | $161.81 | $151.51 | $151.84 | 182,800 | — | 2.15% | $1.29B | — | — |
| 2026-03-26 | $161.92 | $163.49 | $155.04 | $159.12 | 271,200 | — | 3.19% | $1.35B | — | — |
| 2026-03-25 | $161.10 | $164.57 | $154.86 | $164.33 | 287,700 | — | 3.38% | $1.40B | — | — |
| 2026-03-24 | $154.18 | $156.70 | $143.14 | $156.33 | 294,200 | — | 3.46% | $1.33B | — | — |
| 2026-03-23 | $165.08 | $168.12 | $156.77 | $157.56 | 345,200 | — | 4.06% | $1.34B | — | — |
| 2026-03-20 | $161.91 | $166.60 | $154.44 | $160.96 | 285,300 | — | 3.36% | $1.37B | — | — |
| 2026-03-19 | $152.82 | $173.11 | $150.82 | $164.17 | 330,900 | — | 3.89% | $1.40B | — | — |
| 2026-03-18 | $140.00 | $160.00 | $130.97 | $154.32 | 287,200 | — | 3.38% | $1.31B | — | — |
| 2026-03-17 | $124.40 | $145.68 | $124.38 | $145.64 | 245,200 | — | 2.88% | $1.24B | — | — |
| 2026-03-16 | $112.76 | $124.90 | $107.01 | $124.42 | 203,400 | — | 2.39% | $1.06B | — | — |
| 2026-03-13 | $117.80 | $119.28 | $96.79 | $111.09 | 448,600 | — | 5.28% | $944M | — | — |
| 2026-03-12 | $151.67 | $152.41 | $112.06 | $115.15 | 346,500 | — | 4.08% | $979M | — | — |
| 2026-03-11 | $167.60 | $168.01 | $148.40 | $153.68 | 278,900 | — | 3.28% | $1.31B | — | — |
| 2026-03-10 | $171.90 | $174.56 | $164.59 | $169.29 | 270,900 | — | 3.19% | $1.44B | — | — |
| 2026-03-09 | $159.16 | $172.57 | $158.97 | $171.49 | 467,800 | — | 5.50% | $1.46B | — | — |
| 2026-03-06 | $167.30 | $174.83 | $163.26 | $163.27 | 167,500 | — | 1.97% | $1.39B | — | — |
| 2026-03-05 | $177.07 | $177.07 | $159.80 | $171.29 | 183,000 | — | 2.15% | $1.46B | — | — |
| 2026-03-04 | $176.00 | $181.17 | $173.26 | $179.66 | 203,100 | — | 2.39% | $1.53B | — | — |
| 2026-03-03 | $174.58 | $178.01 | $168.43 | $173.30 | 533,000 | — | 6.27% | $1.47B | — | — |
| 2026-03-02 | $163.49 | $183.40 | $163.49 | $179.28 | 169,800 | — | 2.00% | $1.52B | — | — |
| 2026-02-27 | $184.93 | $188.37 | $163.00 | $168.55 | 249,700 | — | 2.94% | $1.43B | — | — |
| 2026-02-26 | $194.31 | $196.68 | $185.80 | $188.38 | 190,700 | — | 2.24% | $1.60B | — | — |
| 2026-02-25 | $184.91 | $194.04 | $182.13 | $190.84 | 271,100 | — | 3.19% | $1.62B | — | — |
| 2026-02-24 | $180.84 | $189.61 | $178.95 | $180.81 | 102,700 | — | 1.21% | $1.54B | — | — |
| 2026-02-23 | $189.00 | $193.26 | $183.20 | $183.89 | 155,500 | — | 1.83% | $1.56B | — | — |
| 2026-02-20 | $187.98 | $200.30 | $186.70 | $190.04 | 257,300 | — | 3.03% | $1.62B | — | — |
| 2026-02-19 | $185.95 | $189.49 | $180.00 | $188.21 | 155,900 | — | 1.83% | $1.60B | — | — |
| 2026-02-18 | $181.90 | $193.85 | $179.36 | $187.74 | 193,800 | — | 2.28% | $1.60B | — | — |
| 2026-02-17 | $186.49 | $188.65 | $177.78 | $179.59 | 184,800 | — | 2.17% | $1.53B | — | — |
| 2026-02-13 | $192.94 | $198.74 | $185.42 | $186.43 | 208,800 | — | 2.46% | $1.58B | — | — |
| 2026-02-12 | $189.72 | $196.71 | $187.01 | $189.16 | 132,000 | — | 1.55% | $1.61B | — | — |
| 2026-02-11 | $206.97 | $206.97 | $183.68 | $190.47 | 96,300 | — | 1.13% | $1.62B | — | — |
| 2026-02-10 | $203.94 | $206.34 | $195.74 | $203.14 | 90,900 | — | 1.07% | $1.73B | — | — |
| 2026-02-09 | $192.31 | $203.76 | $192.31 | $201.45 | 74,900 | — | 0.88% | $1.71B | — | — |
| 2026-02-06 | $191.19 | $199.07 | $188.51 | $193.10 | 88,600 | — | 1.04% | $1.64B | — | — |
| 2026-02-05 | $185.53 | $190.52 | $182.84 | $185.00 | 89,400 | — | 1.05% | $1.57B | — | — |
| 2026-02-04 | $197.72 | $199.65 | $176.65 | $186.02 | 136,100 | — | 1.60% | $1.58B | — | — |
| 2026-02-03 | $202.97 | $203.27 | $177.88 | $197.43 | 133,900 | — | 1.58% | $1.68B | — | — |
| 2026-02-02 | $203.69 | $213.72 | $199.81 | $200.59 | 235,100 | — | 2.77% | $1.71B | — | — |
| 2026-01-30 | $211.61 | $211.61 | $202.89 | $203.96 | 146,200 | — | 1.72% | $1.73B | — | — |
| 2026-01-29 | $204.61 | $211.98 | $198.00 | $211.92 | 144,700 | — | 1.70% | $1.80B | — | — |
| 2026-01-28 | $200.33 | $204.75 | $197.00 | $202.39 | 63,300 | — | 0.74% | $1.72B | — | — |
| 2026-01-27 | $194.20 | $199.12 | $193.31 | $198.69 | 44,600 | — | 0.52% | $1.69B | — | — |
| 2026-01-26 | $192.12 | $195.54 | $187.33 | $189.96 | 250,800 | — | 2.95% | $1.61B | — | — |
| 2026-01-23 | $202.15 | $205.64 | $190.29 | $190.93 | 190,800 | — | 2.24% | $1.62B | — | — |
| 2026-01-22 | $210.24 | $219.79 | $202.91 | $204.21 | 165,000 | — | 1.94% | $1.74B | — | — |
| 2026-01-21 | $216.73 | $220.00 | $212.36 | $213.32 | 211,200 | — | 2.48% | $1.81B | — | — |
| 2026-01-20 | $199.72 | $217.93 | $197.36 | $214.59 | 130,600 | — | 1.54% | $1.82B | — | — |
| 2026-01-16 | $225.01 | $225.01 | $198.50 | $206.34 | 117,900 | — | 1.39% | $1.75B | — | — |
| 2026-01-15 | $204.93 | $228.80 | $204.93 | $226.37 | 113,000 | — | 1.33% | $1.92B | — | — |
| 2026-01-14 | $218.61 | $220.00 | $205.14 | $205.74 | 134,300 | — | 1.58% | $1.75B | — | — |
| 2026-01-13 | $216.58 | $236.19 | $211.00 | $222.08 | 188,600 | — | 2.22% | $1.89B | — | — |
| 2026-01-12 | $208.13 | $216.01 | $205.17 | $211.22 | 149,700 | — | 1.76% | $1.80B | — | — |
| 2026-01-09 | $200.00 | $217.60 | $195.45 | $209.22 | 96,500 | — | 1.14% | $1.78B | — | — |
| 2026-01-08 | $208.52 | $210.99 | $182.50 | $198.00 | 171,800 | — | 2.02% | $1.68B | — | — |
| 2026-01-07 | $201.50 | $209.80 | $200.01 | $208.95 | 151,800 | — | 1.79% | $1.78B | — | — |
| 2026-01-06 | $185.00 | $202.19 | $182.80 | $202.18 | 98,000 | — | 1.15% | $1.72B | — | — |
| 2026-01-05 | $184.43 | $196.50 | $181.00 | $186.01 | 137,500 | — | 1.62% | $1.58B | — | — |
| 2026-01-02 | $207.09 | $212.15 | $183.72 | $186.45 | 253,800 | — | 2.99% | $1.58B | — | — |
| 2025-12-31 | $206.08 | $207.93 | $202.93 | $206.43 | 195,100 | — | 2.30% | $1.75B | — | — |
| 2025-12-30 | $206.00 | $213.88 | $205.31 | $206.81 | 197,500 | — | 2.32% | $1.76B | — | — |
| 2025-12-29 | $216.63 | $216.63 | $198.14 | $205.99 | 55,000 | — | 0.65% | $1.76B | — | — |
| 2025-12-26 | $216.01 | $221.02 | $215.24 | $217.37 | 53,200 | — | 0.62% | $1.85B | — | — |
| 2025-12-24 | $215.06 | $220.67 | $213.88 | $219.72 | 59,600 | — | 0.70% | $1.87B | — | — |
| 2025-12-23 | $214.50 | $218.23 | $208.64 | $214.36 | 85,200 | — | 1.00% | $1.83B | — | — |
| 2025-12-22 | $217.44 | $217.75 | $206.38 | $214.99 | 102,000 | — | 1.20% | $1.83B | — | — |
| 2025-12-19 | $210.14 | $218.81 | $206.95 | $217.61 | 75,300 | — | 0.88% | $1.86B | — | — |
| 2025-12-18 | $206.25 | $216.50 | $204.70 | $208.50 | 81,400 | — | 0.95% | $1.78B | — | — |
| 2025-12-17 | $202.94 | $208.14 | $200.13 | $205.62 | 100,300 | — | 1.18% | $1.75B | — | — |
| 2025-12-16 | $196.82 | $206.04 | $186.31 | $201.34 | 69,500 | — | 0.82% | $1.72B | — | — |
| 2025-12-15 | $203.42 | $205.78 | $192.15 | $197.39 | 87,200 | — | 1.02% | $1.68B | — | — |
| 2025-12-12 | $211.85 | $211.85 | $197.25 | $203.52 | 69,800 | — | 0.82% | $1.74B | — | — |
| 2025-12-11 | $208.00 | $216.05 | $207.01 | $207.06 | 41,100 | — | 0.48% | $1.77B | — | — |
| 2025-12-10 | $208.91 | $214.26 | $202.39 | $207.98 | 64,500 | — | 0.76% | $1.77B | — | — |
| 2025-12-09 | $200.65 | $211.15 | $198.59 | $207.00 | 54,900 | — | 0.64% | $1.76B | — | — |
| 2025-12-08 | $194.36 | $206.73 | $194.36 | $201.68 | 77,300 | — | 0.91% | $1.72B | — | — |
| 2025-12-05 | $200.06 | $200.77 | $185.61 | $196.07 | 70,000 | — | 0.82% | $1.67B | — | — |
| 2025-12-04 | $193.82 | $198.15 | $189.01 | $197.15 | 52,800 | — | 0.62% | $1.68B | — | — |
| 2025-12-03 | $184.48 | $192.14 | $176.01 | $191.67 | 57,300 | — | 0.67% | $1.63B | — | — |
| 2025-12-02 | $177.00 | $182.97 | $174.47 | $180.06 | 64,100 | — | 0.75% | $1.54B | — | — |
| 2025-12-01 | $177.00 | $184.20 | $174.00 | $178.57 | 64,500 | — | 0.76% | $1.52B | — | — |
| 2025-11-28 | $185.12 | $185.12 | $175.65 | $177.64 | 34,900 | — | 0.41% | $1.51B | — | — |
| 2025-11-26 | $177.62 | $188.00 | $176.53 | $185.00 | 60,300 | — | 0.71% | $1.58B | — | — |
| 2025-11-25 | $177.26 | $188.00 | $169.83 | $179.48 | 74,800 | — | 0.88% | $1.53B | — | — |
| 2025-11-24 | $171.80 | $179.11 | $171.79 | $178.77 | 45,300 | — | 0.53% | $1.52B | — | — |
| 2025-11-21 | $167.56 | $177.38 | $167.56 | $171.80 | 50,000 | — | 0.59% | $1.46B | — | — |
| 2025-11-20 | $163.47 | $169.88 | $161.87 | $164.99 | 75,700 | — | 0.89% | $1.41B | — | — |
| 2025-11-19 | $164.73 | $171.01 | $164.64 | $164.97 | 32,900 | — | 0.39% | $1.41B | — | — |
| 2025-11-18 | $149.23 | $167.66 | $145.40 | $164.55 | 74,900 | — | 0.88% | $1.40B | — | — |
| 2025-11-17 | $163.20 | $173.77 | $148.55 | $151.42 | 94,500 | — | 1.11% | $1.29B | — | — |
| 2025-11-14 | $165.00 | $169.95 | $162.49 | $165.70 | 68,400 | — | 0.80% | $1.41B | — | — |
| 2025-11-13 | $162.10 | $182.52 | $156.15 | $167.52 | 95,400 | — | 1.12% | $1.43B | — | — |
| 2025-11-12 | $182.53 | $189.16 | $158.00 | $159.59 | 98,800 | — | 1.16% | $1.36B | — | — |
| 2025-11-11 | $176.89 | $191.46 | $172.40 | $180.95 | 95,000 | — | 1.11% | $1.54B | — | — |
| 2025-11-10 | $174.08 | $175.21 | $164.08 | $174.76 | 86,900 | — | 1.02% | $1.49B | — | — |
| 2025-11-07 | $165.75 | $175.48 | $160.01 | $174.08 | 85,700 | — | 1.01% | $1.48B | — | — |
| 2025-11-06 | $164.17 | $171.84 | $160.30 | $168.76 | 71,300 | — | 0.84% | $1.44B | — | — |
| 2025-11-05 | $147.11 | $164.51 | $147.11 | $162.98 | 61,100 | — | 0.72% | $1.39B | — | — |
| 2025-11-04 | $141.19 | $148.85 | $141.19 | $147.64 | 125,800 | — | 1.48% | $1.26B | — | — |
| 2025-11-03 | $132.01 | $148.57 | $118.77 | $144.97 | 281,800 | — | 3.31% | $1.24B | — | — |
| 2025-10-31 | $76.08 | $77.45 | $70.06 | $73.66 | 56,100 | — | 0.66% | $628M | — | — |
| 2025-10-30 | $72.79 | $76.32 | $71.31 | $76.31 | 78,600 | — | 0.92% | $651M | — | — |
| 2025-10-29 | $76.60 | $78.31 | $72.41 | $72.77 | 40,800 | — | 0.48% | $620M | — | — |
| 2025-10-28 | $75.56 | $78.10 | $73.47 | $75.81 | 75,500 | — | 0.89% | $646M | — | — |
| 2025-10-27 | $80.50 | $80.50 | $73.00 | $75.26 | 76,500 | — | 0.90% | $642M | — | — |
| 2025-10-24 | $79.95 | $80.89 | $79.43 | $79.49 | 32,000 | — | 0.38% | $678M | — | — |
| 2025-10-23 | $78.86 | $79.97 | $77.78 | $78.67 | 26,700 | — | 0.31% | $671M | — | — |
| 2025-10-22 | $78.35 | $78.48 | $72.32 | $77.85 | 27,100 | — | 0.32% | $664M | — | — |
| 2025-10-21 | $78.50 | $81.71 | $77.69 | $79.81 | 27,200 | — | 0.32% | $680M | — | — |
| 2025-10-20 | $81.51 | $82.68 | $77.72 | $79.40 | 57,300 | — | 0.67% | $677M | — | — |
| 2025-10-17 | $78.14 | $80.15 | $76.60 | $79.83 | 82,500 | — | 0.97% | $681M | — | — |
| 2025-10-16 | $83.90 | $83.90 | $78.31 | $79.45 | 57,200 | — | 0.67% | $677M | — | — |
| 2025-10-15 | $84.50 | $90.00 | $80.71 | $82.40 | 51,400 | — | 0.60% | $703M | — | — |
| 2025-10-14 | $72.64 | $84.14 | $71.58 | $84.05 | 92,000 | — | 1.08% | $717M | — | — |
| 2025-10-13 | $75.88 | $76.78 | $72.75 | $73.84 | 55,300 | — | 0.65% | $630M | — | — |
| 2025-10-10 | $78.84 | $80.34 | $73.19 | $73.42 | 74,800 | — | 0.88% | $626M | — | — |
| 2025-10-09 | $88.15 | $89.01 | $78.63 | $79.19 | 87,600 | — | 1.03% | $675M | — | — |
| 2025-10-08 | $80.43 | $88.06 | $80.10 | $87.99 | 112,800 | — | 1.32% | $750M | — | — |
| 2025-10-07 | $80.00 | $82.01 | $77.73 | $79.96 | 83,800 | — | 0.98% | $682M | — | — |
| 2025-10-06 | $77.69 | $80.05 | $75.72 | $79.62 | 49,900 | — | 0.59% | $679M | — | — |
| 2025-10-03 | $74.45 | $79.86 | $74.45 | $77.52 | 105,000 | — | 1.23% | $661M | — | — |
| 2025-10-02 | $75.10 | $75.65 | $71.42 | $74.26 | 41,100 | — | 0.48% | $633M | — | — |
| 2025-10-01 | $71.28 | $75.00 | $70.75 | $73.97 | 54,700 | — | 0.64% | $631M | — | — |
| 2025-09-30 | $73.91 | $74.50 | $71.26 | $72.15 | 92,600 | — | 1.09% | $615M | — | — |
| 2025-09-29 | $68.00 | $75.57 | $68.00 | $73.58 | 61,100 | — | 0.72% | $627M | — | — |
| 2025-09-26 | $66.05 | $69.18 | $66.05 | $68.14 | 89,000 | — | 1.04% | $581M | — | — |
| 2025-09-25 | $67.86 | $69.38 | $64.61 | $66.28 | 46,500 | — | 0.55% | $565M | — | — |
| 2025-09-24 | $68.95 | $70.60 | $67.15 | $68.39 | 52,800 | — | 0.62% | $583M | — | — |
| 2025-09-23 | $69.40 | $73.70 | $68.21 | $68.61 | 55,000 | — | 0.65% | $585M | — | — |
| 2025-09-22 | $68.96 | $71.00 | $65.12 | $69.80 | 46,900 | — | 0.55% | $595M | — | — |
| 2025-09-19 | $73.24 | $73.58 | $65.27 | $69.95 | 120,500 | — | 1.41% | $596M | — | — |
| 2025-09-18 | $67.64 | $76.10 | $66.83 | $74.33 | 143,200 | — | 1.68% | $634M | — | — |
| 2025-09-17 | $68.05 | $69.71 | $66.79 | $66.91 | 50,200 | — | 0.59% | $570M | — | — |
| 2025-09-16 | $66.58 | $68.29 | $65.95 | $68.05 | 47,000 | — | 0.55% | $580M | — | — |
| 2025-09-15 | $69.30 | $69.79 | $63.70 | $66.75 | 103,400 | — | 1.21% | $569M | — | — |
| 2025-09-12 | $69.30 | $69.62 | $67.35 | $68.94 | 60,000 | — | 0.70% | $588M | — | — |
| 2025-09-11 | $69.26 | $70.00 | $66.20 | $68.92 | 98,200 | — | 1.15% | $588M | — | — |
| 2025-09-10 | $68.15 | $69.42 | $66.55 | $69.02 | 28,600 | — | 0.34% | $588M | — | — |
| 2025-09-09 | $68.78 | $69.78 | $65.07 | $68.44 | 60,400 | — | 0.71% | $584M | — | — |
| 2025-09-08 | $67.00 | $69.14 | $65.56 | $68.66 | 45,700 | — | 0.54% | $585M | — | — |
| 2025-09-05 | $69.00 | $70.01 | $62.56 | $66.22 | 67,300 | — | 0.79% | $565M | — | — |
| 2025-09-04 | $65.00 | $70.02 | $64.96 | $68.56 | 24,500 | — | 0.29% | $585M | — | — |
| 2025-09-03 | $66.75 | $67.39 | $64.02 | $64.90 | 95,100 | — | 1.12% | $553M | — | — |
| 2025-09-02 | $65.86 | $67.46 | $64.88 | $67.35 | 42,200 | — | 0.49% | $574M | — | — |
| 2025-08-29 | $67.99 | $69.39 | $65.84 | $66.09 | 30,200 | — | 0.35% | $563M | — | — |
| 2025-08-28 | $64.15 | $71.54 | $63.00 | $67.49 | 42,100 | — | 0.49% | $575M | — | — |
| 2025-08-27 | $68.05 | $69.30 | $63.15 | $63.97 | 40,400 | — | 0.47% | $545M | — | — |
| 2025-08-26 | $60.07 | $71.02 | $57.00 | $68.52 | 92,900 | — | 1.09% | $584M | — | — |
| 2025-08-25 | $61.79 | $63.68 | $59.81 | $60.28 | 66,400 | — | 0.78% | $514M | — | — |
| 2025-08-22 | $57.53 | $62.34 | $56.26 | $62.33 | 73,700 | — | 0.86% | $531M | — | — |
| 2025-08-21 | $56.65 | $57.47 | $56.56 | $57.13 | 83,700 | — | 0.98% | $487M | — | — |
| 2025-08-20 | $56.59 | $62.59 | $55.08 | $57.13 | 86,000 | — | 1.01% | $487M | — | — |
| 2025-08-19 | $56.01 | $59.72 | $56.01 | $56.92 | 65,000 | — | 0.76% | $485M | — | — |
| 2025-08-18 | $57.63 | $58.76 | $55.20 | $56.37 | 45,600 | — | 0.53% | $481M | — | — |
| 2025-08-15 | $60.00 | $60.58 | $57.44 | $58.24 | 107,500 | — | 1.26% | $497M | — | — |
| 2025-08-14 | $58.19 | $60.91 | $56.85 | $58.90 | 78,500 | — | 0.92% | $502M | — | — |
| 2025-08-13 | $59.53 | $59.54 | $57.69 | $58.68 | 81,000 | — | 0.95% | $500M | — | — |
| 2025-08-12 | $52.26 | $61.37 | $51.65 | $58.68 | 54,500 | — | 0.64% | $500M | — | — |
| 2025-08-11 | $49.80 | $52.28 | $48.83 | $51.50 | 49,400 | — | 0.58% | $439M | — | — |
| 2025-08-08 | $41.60 | $49.03 | $40.51 | $48.84 | 44,500 | — | 0.52% | $416M | — | — |
| 2025-08-07 | $41.94 | $42.42 | $40.21 | $41.60 | 47,400 | — | 0.56% | $355M | — | — |
| 2025-08-06 | $42.02 | $42.40 | $40.14 | $41.35 | 22,100 | — | 0.26% | $353M | — | — |
| 2025-08-05 | $39.52 | $41.27 | $39.41 | $41.26 | 17,000 | — | 0.20% | $352M | — | — |
| 2025-08-04 | $39.71 | $41.69 | $38.98 | $39.50 | 32,900 | — | 0.39% | $337M | — | — |
| 2025-08-01 | $40.06 | $42.26 | $38.70 | $39.71 | 40,100 | — | 0.47% | $339M | — | — |
| 2025-07-31 | $39.38 | $41.57 | $38.96 | $40.53 | 45,500 | — | 0.53% | $346M | — | — |
| 2025-07-30 | $42.04 | $42.79 | $38.88 | $39.24 | 38,500 | — | 0.45% | $335M | — | — |
| 2025-07-29 | $42.70 | $42.95 | $40.98 | $41.99 | 37,400 | — | 0.44% | $358M | — | — |
| 2025-07-28 | $43.80 | $43.96 | $42.05 | $42.25 | 24,800 | — | 0.29% | $360M | — | — |
| 2025-07-25 | $43.94 | $44.99 | $43.04 | $43.33 | 38,500 | — | 0.45% | $369M | — | — |
| 2025-07-24 | $43.09 | $43.97 | $42.01 | $43.25 | 32,700 | — | 0.38% | $369M | — | — |
| 2025-07-23 | $43.00 | $43.76 | $42.01 | $43.00 | 35,500 | — | 0.42% | $367M | — | — |
| 2025-07-22 | $40.41 | $42.94 | $40.27 | $42.14 | 76,300 | — | 0.89% | $359M | — | — |
| 2025-07-21 | $42.75 | $43.81 | $40.17 | $40.70 | 91,200 | — | 1.07% | $347M | — | — |
| 2025-07-18 | $44.91 | $45.74 | $41.74 | $42.33 | 129,000 | — | 1.51% | $361M | — | — |
| 2025-07-17 | $39.33 | $44.33 | $39.33 | $44.23 | 123,600 | — | 1.45% | $377M | — | — |
| 2025-07-16 | $35.96 | $39.50 | $35.66 | $39.46 | 58,300 | — | 0.68% | $336M | — | — |
| 2025-07-15 | $34.72 | $36.61 | $34.27 | $35.52 | 160,300 | — | 1.88% | $303M | — | — |
| 2025-07-14 | $37.22 | $38.04 | $34.17 | $35.05 | 214,800 | — | 2.52% | $299M | — | — |
| 2025-07-11 | $39.46 | $39.77 | $36.40 | $37.22 | 253,400 | — | 2.97% | $317M | — | — |
| 2025-07-10 | $38.25 | $40.04 | $37.90 | $39.88 | 161,100 | — | 1.89% | $340M | — | — |
| 2025-07-09 | $35.25 | $39.05 | $35.25 | $38.61 | 65,200 | — | 0.76% | $329M | — | — |
| 2025-07-08 | $35.71 | $37.45 | $34.72 | $35.51 | 150,300 | — | 1.76% | $303M | — | — |
| 2025-07-07 | $36.19 | $37.31 | $34.50 | $35.50 | 68,900 | — | 0.81% | $303M | — | — |
| 2025-07-03 | $35.50 | $37.78 | $34.67 | $36.25 | 25,200 | — | 0.30% | $309M | — | — |
| 2025-07-02 | $32.54 | $35.51 | $31.50 | $34.37 | 172,400 | — | 2.02% | $293M | — | — |
| 2025-07-01 | $33.13 | $35.59 | $31.88 | $32.54 | 117,200 | — | 1.37% | $277M | — | — |
| 2025-06-30 | $34.67 | $34.67 | $31.60 | $31.87 | 128,100 | — | 1.50% | $272M | — | — |
| 2025-06-27 | $32.20 | $35.79 | $31.77 | $34.09 | 468,800 | — | 5.50% | $291M | — | — |
| 2025-06-26 | $31.32 | $33.07 | $31.01 | $32.30 | 55,700 | — | 0.65% | $275M | — | — |
| 2025-06-25 | $32.04 | $32.56 | $28.96 | $31.08 | 56,900 | — | 0.67% | $265M | — | — |
| 2025-06-24 | $30.00 | $33.39 | $29.95 | $32.81 | 62,100 | — | 0.73% | $280M | — | — |
| 2025-06-23 | $31.76 | $32.22 | $28.92 | $29.60 | 58,800 | — | 0.69% | $252M | — | — |
| 2025-06-20 | $33.86 | $33.99 | $30.99 | $31.22 | 100,300 | — | 1.18% | $266M | — | — |
| 2025-06-18 | $31.57 | $36.09 | $30.91 | $33.66 | 40,500 | — | 0.48% | $287M | — | — |
| 2025-06-17 | $32.05 | $32.94 | $30.72 | $31.27 | 39,600 | — | 0.46% | $267M | — | — |
| 2025-06-16 | $34.88 | $35.63 | $32.50 | $32.83 | 33,700 | — | 0.40% | $280M | — | — |
| 2025-06-13 | $37.47 | $38.56 | $32.61 | $32.80 | 42,300 | — | 0.50% | $280M | — | — |
| 2025-06-12 | $39.83 | $40.42 | $36.61 | $37.68 | 46,200 | — | 0.54% | $321M | — | — |
| 2025-06-11 | $37.00 | $40.56 | $36.73 | $39.83 | 52,700 | — | 0.62% | $340M | — | — |
| 2025-06-10 | $38.24 | $39.16 | $37.10 | $37.31 | 27,200 | — | 0.32% | $318M | — | — |
| 2025-06-09 | $37.01 | $38.63 | $36.04 | $38.41 | 26,900 | — | 0.32% | $327M | — | — |
| 2025-06-06 | $36.40 | $37.55 | $36.31 | $36.31 | 16,600 | — | 0.19% | $310M | — | — |
| 2025-06-05 | $35.30 | $37.47 | $34.85 | $35.74 | 30,900 | — | 0.36% | $305M | — | — |
| 2025-06-04 | $34.83 | $35.38 | $34.08 | $35.08 | 28,500 | — | 0.33% | $299M | — | — |
| 2025-06-03 | $34.94 | $35.54 | $33.08 | $35.10 | 25,800 | — | 0.30% | $299M | — | — |
| 2025-06-02 | $34.20 | $35.35 | $33.49 | $33.50 | 33,700 | — | 0.40% | $286M | — | — |
| 2025-05-30 | $34.29 | $35.49 | $34.10 | $34.39 | 20,600 | — | 0.24% | $293M | — | — |
| 2025-05-29 | $33.68 | $35.47 | $32.87 | $34.31 | 26,400 | — | 0.31% | $293M | — | — |
| 2025-05-28 | $34.11 | $34.51 | $33.00 | $33.92 | 18,500 | — | 0.22% | $289M | — | — |
| 2025-05-27 | $35.02 | $36.24 | $34.21 | $34.55 | 42,400 | — | 0.50% | $295M | — | — |
| 2025-05-23 | $35.30 | $35.72 | $34.28 | $35.38 | 28,700 | — | 0.34% | $302M | — | — |
| 2025-05-22 | $34.35 | $35.47 | $32.57 | $35.44 | 22,700 | — | 0.27% | $302M | — | — |
| 2025-05-21 | $34.80 | $36.00 | $33.56 | $34.63 | 26,800 | — | 0.31% | $295M | — | — |
| 2025-05-20 | $33.40 | $35.92 | $33.10 | $34.81 | 27,000 | — | 0.32% | $297M | — | — |
| 2025-05-19 | $31.50 | $34.33 | $31.45 | $33.62 | 17,300 | — | 0.20% | $287M | — | — |
| 2025-05-16 | $29.72 | $32.30 | $29.18 | $31.48 | 27,400 | — | 0.32% | $268M | — | — |
| 2025-05-15 | $28.09 | $29.82 | $27.87 | $29.64 | 21,700 | — | 0.25% | $253M | — | — |
| 2025-05-14 | $29.43 | $29.43 | $27.34 | $27.60 | 32,800 | — | 0.38% | $235M | — | — |
| 2025-05-13 | $28.47 | $31.32 | $28.47 | $29.76 | 33,000 | — | 0.39% | $254M | — | — |
| 2025-05-12 | $29.48 | $29.82 | $27.91 | $28.12 | 23,000 | — | 0.27% | $240M | — | — |
| 2025-05-09 | $29.11 | $29.26 | $27.94 | $28.96 | 18,800 | — | 0.22% | $247M | — | — |
| 2025-05-08 | $28.06 | $29.00 | $27.29 | $28.66 | 30,300 | — | 0.36% | $244M | — | — |
| 2025-05-07 | $27.02 | $27.80 | $26.57 | $27.80 | 19,700 | — | 0.23% | $237M | — | — |
| 2025-05-06 | $25.78 | $27.12 | $25.55 | $27.12 | 32,700 | — | 0.38% | $231M | — | — |
| 2025-05-05 | $27.17 | $27.24 | $25.66 | $26.07 | 32,200 | — | 0.38% | $222M | — | — |
| 2025-05-02 | $26.99 | $27.36 | $26.36 | $26.97 | 38,100 | — | 0.45% | $230M | — | — |
| 2025-05-01 | $26.66 | $27.83 | $24.85 | $26.19 | 52,000 | — | 0.61% | $223M | — | — |
| 2025-04-30 | $26.08 | $28.56 | $25.95 | $26.97 | 88,400 | — | 1.04% | $230M | — | — |
| 2025-04-29 | $25.69 | $28.17 | $24.82 | $26.45 | 64,300 | — | 0.75% | $226M | — | — |
| 2025-04-28 | $25.65 | $26.11 | $25.33 | $25.59 | 69,400 | — | 0.81% | $218M | — | — |
| 2025-04-25 | $25.90 | $25.94 | $25.08 | $25.61 | 43,600 | — | 0.51% | $218M | — | — |
| 2025-04-24 | $26.07 | $26.39 | $25.55 | $25.76 | 128,500 | — | 1.51% | $220M | — | — |
| 2025-04-23 | $26.18 | $26.30 | $25.24 | $25.84 | 84,800 | — | 0.99% | $220M | — | — |
| 2025-04-22 | $24.95 | $26.44 | $24.88 | $26.00 | 102,400 | — | 1.20% | $222M | — | — |
| 2025-04-21 | $26.47 | $26.78 | $24.65 | $24.91 | 124,700 | — | 1.46% | $212M | — | — |
| 2025-04-17 | $27.00 | $27.00 | $25.03 | $25.46 | 141,000 | — | 1.65% | $217M | — | — |
| 2025-04-16 | $27.47 | $27.50 | $25.67 | $26.31 | 39,700 | — | 0.47% | $224M | — | — |
| 2025-04-15 | $25.93 | $28.42 | $25.25 | $27.40 | 81,300 | — | 0.95% | $234M | — | — |
| 2025-04-14 | $26.34 | $26.36 | $24.22 | $26.24 | 105,300 | — | 1.24% | $224M | — | — |
| 2025-04-11 | $27.23 | $28.82 | $26.27 | $26.33 | 70,200 | — | 0.82% | $224M | — | — |
| 2025-04-10 | $26.46 | $28.64 | $26.46 | $27.92 | 102,700 | — | 1.20% | $238M | — | — |
| 2025-04-09 | $26.50 | $28.00 | $26.25 | $26.96 | 54,300 | — | 0.64% | $230M | — | — |
| 2025-04-08 | $28.38 | $31.17 | $26.72 | $27.33 | 76,400 | — | 0.90% | $233M | — | — |
| 2025-04-07 | $27.71 | $29.02 | $25.20 | $28.04 | 85,800 | — | 1.01% | $239M | — | — |
| 2025-04-04 | $29.31 | $30.13 | $28.00 | $28.38 | 203,700 | — | 2.39% | $242M | — | — |
| 2025-04-03 | $27.24 | $31.68 | $27.24 | $30.70 | 52,500 | — | 0.62% | $262M | — | — |
| 2025-04-02 | $29.01 | $30.57 | $27.60 | $28.38 | 124,500 | — | 1.46% | $242M | — | — |
| 2025-04-01 | $31.17 | $31.24 | $28.62 | $29.97 | 110,500 | — | 1.30% | $256M | — | — |
| 2025-03-31 | $31.82 | $32.00 | $30.73 | $31.34 | 143,400 | — | 1.68% | $267M | — | — |
| 2025-03-28 | $32.03 | $33.24 | $31.77 | $31.97 | 39,400 | — | — | — | — | — |
| 2025-03-27 | $32.88 | $33.86 | $31.13 | $32.35 | 76,500 | — | — | — | — | — |
| 2025-03-26 | $33.05 | $33.69 | $32.21 | $33.12 | 37,000 | — | — | — | — | — |
| 2025-03-25 | $34.04 | $34.53 | $32.23 | $32.69 | 56,900 | — | — | — | — | — |
| 2025-03-24 | $34.97 | $36.16 | $34.13 | $34.45 | 52,300 | — | — | — | — | — |
| 2025-03-21 | $34.97 | $36.34 | $34.51 | $35.39 | 67,600 | — | — | — | — | — |
| 2025-03-20 | $34.52 | $36.59 | $34.52 | $35.23 | 47,200 | — | — | — | — | — |
| 2025-03-19 | $36.76 | $38.31 | $34.81 | $35.23 | 84,200 | — | — | — | — | — |
| 2025-03-18 | $43.23 | $44.36 | $36.04 | $36.08 | 105,800 | — | — | — | — | — |
| 2025-03-17 | $31.50 | $46.62 | $31.50 | $44.19 | 137,700 | — | — | — | — | — |
| 2025-03-14 | $32.69 | $33.85 | $31.59 | $32.07 | 222,500 | — | — | — | — | — |
| 2025-03-13 | $31.01 | $33.99 | $31.01 | $31.87 | 70,700 | — | — | — | — | — |
| 2025-03-12 | $33.51 | $35.01 | $31.52 | $32.20 | 68,200 | — | — | — | — | — |
| 2025-03-11 | $32.75 | $36.81 | $30.77 | $32.90 | 119,500 | — | — | — | — | — |
| 2025-03-10 | $38.86 | $40.50 | $32.38 | $33.15 | 125,700 | — | — | — | — | — |
| 2025-03-07 | $40.38 | $41.20 | $39.79 | $40.14 | 176,300 | — | — | — | — | — |
| 2025-03-06 | $39.46 | $41.98 | $39.21 | $40.01 | 242,700 | — | — | — | — | — |
| 2025-03-05 | $44.45 | $44.45 | $40.70 | $42.10 | 185,200 | — | — | — | — | — |
| 2025-03-04 | $48.11 | $49.48 | $43.67 | $43.86 | 346,300 | — | — | — | — | — |
| 2025-03-03 | $41.77 | $54.05 | $41.50 | $50.49 | 328,700 | — | — | — | — | — |
| 2025-02-28 | $38.10 | $47.85 | $36.00 | $46.82 | 327,900 | — | — | — | — | — |
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.