Sandoz Group AG SDZNY
+233.3%vs Day 1Spinoff of Novartis AG (NVS) · Classic Spinoff · Spun Oct 4, 2023
Current Stats
Post-Spinoff Performance
| Timeline | |
| Spinoff date | October 4, 2023 |
| Days since spinoff | 1090 days · 1087 trading-day window |
| Structure | Classic Spinoff |
| §355(e) window closes statutory; a tax matters agreement may bar more, and for longer | October 4, 2025 |
| Parent | Novartis AG (NVS) |
| Day-1 reaction | |
| Day 1 open | $26.72 |
| Day 1 return (open→close) | -0.7% |
| Day 1 price (close) | $26.52 |
| Day 1 range | $26.38 – $27.49 +4.2% spread |
| Day 1 low held? | Breached after 19 sessions to -2.5% below |
| Price levels | |
| Post-spin low (closing) | $25.82 on Oct 31, 2023 · 27 days post-spin |
| Current price (Sep 25, 2026) | $86.14 |
| Returns | |
| Return vs Day 1 (close) | +233.3% |
| — range by day 1 entry theoretical bounds | +221.5% to +235.1% |
| Return vs post-spin low (price) | +233.6% |
| Total return vs low incl. dividends since | +242.3% |
| First-quarter return (≈90d) | +20.2% |
| 1-year return | +55.5% |
| Annualized return (CAGR) | +49.9% |
| Versus benchmarks | |
| S&P 500 over same window | +88.8% |
| Annualized excess vs S&P | +26.0% |
| Risk & recovery | |
| Max drawdown | -25.3% |
| Days to recover Day 1 | 29 days |
| Shares & ownership | |
| Shares outstanding Dec 31, 2025 | 432,692,617 |
| Treasury shares repurchased and held · Dec 31, 2025 | 7,307,383 |
| Free float | 416,438,495 96% of shares outstanding |
| Held by institutions | 0% |
| Share count trend Dec 2024 → Dec 2025 | +0.5% net issuance |
| Volume & liquidity | |
| Traded per day 20-session median | $2.23M |
| Normal volume baseline | 158,900 shares · now 0.17x |
| Day 1 volume | 16.8x normal · first week 22.7x |
| Decay | half in 9 sessions · normal by 32 |
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 | $85.44 | $86.32 | $85.16 | $86.14 | 34,600 | 416,438,495 | 0.01% | $37.27B | — | — |
| 2026-09-24 | $85.34 | $86.35 | $85.21 | $85.73 | 39,300 | 416,438,495 | 0.01% | $37.09B | — | — |
| 2026-09-23 | $86.59 | $87.37 | $85.94 | $86.43 | 28,400 | 416,438,495 | 0.01% | $37.40B | — | — |
| 2026-09-22 | $86.26 | $86.68 | $85.79 | $86.55 | 25,600 | 416,438,495 | 0.01% | $37.45B | — | — |
| 2026-09-21 | $84.68 | $85.43 | $84.52 | $84.91 | 33,700 | 416,438,495 | 0.01% | $36.74B | — | — |
| 2026-09-18 | $84.21 | $84.21 | $82.70 | $83.40 | 35,700 | 416,438,495 | 0.01% | $36.09B | — | — |
| 2026-09-17 | $81.89 | $82.37 | $81.82 | $82.19 | 34,400 | 416,438,495 | 0.01% | $35.56B | — | — |
| 2026-09-16 | $80.37 | $80.66 | $79.40 | $79.75 | 19,800 | 416,438,495 | 0.00% | $34.51B | — | — |
| 2026-09-15 | $80.23 | $81.16 | $80.23 | $80.60 | 42,700 | 416,438,495 | 0.01% | $34.88B | — | — |
| 2026-09-14 | $81.68 | $82.03 | $81.27 | $81.32 | 27,500 | 416,438,495 | 0.01% | $35.19B | — | — |
| 2026-09-11 | $83.29 | $83.29 | $81.68 | $81.82 | 17,400 | 416,438,495 | 0.00% | $35.40B | — | — |
| 2026-09-10 | $80.78 | $81.64 | $80.67 | $81.08 | 31,200 | 416,438,495 | 0.01% | $35.08B | — | — |
| 2026-09-09 | $83.59 | $84.42 | $83.31 | $83.31 | 23,700 | 416,438,495 | 0.01% | $36.05B | — | — |
| 2026-09-08 | $84.07 | $84.76 | $82.39 | $83.79 | 37,400 | 416,438,495 | 0.01% | $36.26B | — | — |
| 2026-09-04 | $85.20 | $85.36 | $84.24 | $84.34 | 11,000 | 416,438,495 | 0.00% | $36.49B | — | — |
| 2026-09-03 | $87.42 | $87.53 | $85.93 | $87.53 | 17,600 | 416,438,495 | 0.00% | $37.87B | — | — |
| 2026-09-02 | $84.73 | $85.22 | $83.83 | $84.78 | 18,800 | 416,438,495 | 0.00% | $36.68B | — | — |
| 2026-09-01 | $85.10 | $85.10 | $84.03 | $84.76 | 16,200 | 416,438,495 | 0.00% | $36.68B | — | — |
| 2026-08-31 | $84.27 | $84.37 | $83.70 | $84.11 | 17,600 | 416,438,495 | 0.00% | $36.39B | — | — |
| 2026-08-28 | $85.46 | $86.03 | $84.98 | $85.14 | 16,700 | 416,438,495 | 0.00% | $36.84B | — | — |
| 2026-08-27 | $87.82 | $87.88 | $87.35 | $87.79 | 10,800 | 416,438,495 | 0.00% | $37.99B | — | — |
| 2026-08-26 | $89.21 | $89.21 | $87.53 | $87.64 | 13,100 | 416,438,495 | 0.00% | $37.92B | — | — |
| 2026-08-25 | $91.33 | $92.06 | $91.29 | $92.06 | 12,400 | 416,438,495 | 0.00% | $39.83B | — | — |
| 2026-08-24 | $90.44 | $91.61 | $90.44 | $91.43 | 12,400 | 416,438,495 | 0.00% | $39.56B | — | — |
| 2026-08-21 | $92.05 | $92.59 | $91.30 | $92.08 | 14,800 | 416,438,495 | 0.00% | $39.84B | — | — |
| 2026-08-20 | $92.55 | $92.63 | $91.44 | $91.53 | 48,200 | 416,438,495 | 0.01% | $39.60B | — | — |
| 2026-08-19 | $91.54 | $93.03 | $91.54 | $93.01 | 11,800 | 416,438,495 | 0.00% | $40.24B | — | — |
| 2026-08-18 | $89.94 | $90.65 | $89.94 | $90.19 | 17,900 | 416,438,495 | 0.00% | $39.02B | — | — |
| 2026-08-17 | $93.08 | $93.35 | $92.03 | $92.08 | 18,100 | 416,438,495 | 0.00% | $39.84B | — | — |
| 2026-08-14 | $89.56 | $90.12 | $89.09 | $89.81 | 11,500 | 416,438,495 | 0.00% | $38.86B | — | — |
| 2026-08-13 | $90.44 | $91.08 | $90.25 | $90.66 | 16,300 | — | 0.00% | $39.23B | — | — |
| 2026-08-12 | $88.31 | $89.58 | $88.31 | $89.27 | 16,300 | — | 0.00% | $38.63B | — | — |
| 2026-08-11 | $90.79 | $90.98 | $88.49 | $88.78 | 14,700 | — | 0.00% | $38.41B | — | — |
| 2026-08-10 | $89.65 | $90.04 | $88.83 | $89.07 | 12,900 | — | 0.00% | $38.54B | — | — |
| 2026-08-07 | $89.31 | $90.24 | $89.01 | $89.95 | 12,900 | — | 0.00% | $38.92B | — | — |
| 2026-08-06 | $86.62 | $86.69 | $84.50 | $85.14 | 27,200 | — | 0.01% | $36.84B | — | — |
| 2026-08-05 | $84.46 | $85.35 | $83.95 | $84.34 | 68,500 | — | 0.02% | $36.49B | — | — |
| 2026-08-04 | $80.50 | $80.58 | $78.80 | $79.32 | 53,100 | — | 0.01% | $34.32B | — | — |
| 2026-08-03 | $80.00 | $80.00 | $78.59 | $78.90 | 20,400 | — | 0.00% | $34.14B | — | — |
| 2026-07-31 | $82.20 | $82.22 | $80.51 | $81.48 | 28,300 | — | 0.01% | $35.26B | — | — |
| 2026-07-30 | $83.44 | $84.18 | $83.13 | $83.91 | 17,600 | — | 0.00% | $36.31B | — | — |
| 2026-07-29 | $81.96 | $83.00 | $81.70 | $82.19 | 25,500 | — | 0.01% | $35.56B | — | — |
| 2026-07-28 | $78.62 | $79.94 | $78.54 | $79.63 | 28,000 | — | 0.01% | $34.46B | — | — |
| 2026-07-27 | $77.81 | $78.57 | $77.57 | $77.92 | 56,000 | — | 0.01% | $33.72B | — | — |
| 2026-07-24 | $79.00 | $79.00 | $77.62 | $77.92 | 28,600 | — | 0.01% | $33.72B | — | — |
| 2026-07-23 | $78.63 | $79.50 | $78.61 | $79.08 | 25,800 | — | 0.01% | $34.22B | — | — |
| 2026-07-22 | $80.05 | $80.16 | $78.51 | $78.51 | 17,500 | — | 0.00% | $33.97B | — | — |
| 2026-07-21 | $81.42 | $82.27 | $81.29 | $81.84 | 18,100 | — | 0.00% | $35.41B | — | — |
| 2026-07-20 | $80.58 | $80.58 | $79.60 | $79.60 | 19,200 | — | 0.00% | $34.44B | — | — |
| 2026-07-17 | $80.07 | $81.77 | $80.07 | $81.15 | 19,400 | — | 0.00% | $35.11B | — | — |
| 2026-07-16 | $79.25 | $79.69 | $78.61 | $78.90 | 20,000 | — | 0.00% | $34.14B | — | — |
| 2026-07-15 | $79.96 | $80.81 | $79.78 | $80.47 | 14,300 | — | 0.00% | $34.82B | — | — |
| 2026-07-14 | $81.53 | $81.65 | $80.17 | $80.17 | 19,400 | — | 0.00% | $34.69B | — | — |
| 2026-07-13 | $81.98 | $82.64 | $81.65 | $81.72 | 20,500 | — | 0.00% | $35.36B | — | — |
| 2026-07-10 | $85.74 | $85.74 | $83.64 | $83.88 | 18,400 | — | 0.00% | $36.29B | — | — |
| 2026-07-09 | $85.20 | $85.59 | $84.55 | $85.10 | 21,700 | — | 0.01% | $36.82B | — | — |
| 2026-07-08 | $84.90 | $86.60 | $84.90 | $86.20 | 15,400 | — | 0.00% | $37.30B | — | — |
| 2026-07-07 | $87.26 | $87.26 | $86.42 | $86.52 | 16,900 | — | 0.00% | $37.44B | — | — |
| 2026-07-06 | $87.93 | $88.17 | $86.71 | $88.08 | 20,000 | — | 0.00% | $38.11B | — | — |
| 2026-07-02 | $89.46 | $90.66 | $89.11 | $89.71 | 12,300 | — | 0.00% | $38.82B | — | — |
| 2026-07-01 | $89.63 | $89.63 | $88.26 | $88.75 | 27,500 | — | 0.01% | $38.40B | — | — |
| 2026-06-30 | $91.79 | $91.82 | $88.86 | $90.49 | 26,900 | — | 0.01% | $39.15B | — | — |
| 2026-06-29 | $90.38 | $91.04 | $89.81 | $91.04 | 18,100 | — | 0.00% | $39.39B | — | — |
| 2026-06-26 | $89.21 | $89.69 | $88.64 | $88.68 | 18,100 | — | 0.00% | $38.37B | — | — |
| 2026-06-25 | $90.00 | $90.84 | $90.00 | $90.42 | 22,600 | — | 0.01% | $39.12B | — | — |
| 2026-06-24 | $89.85 | $89.85 | $88.37 | $88.84 | 19,200 | — | 0.00% | $38.44B | — | — |
| 2026-06-23 | $86.16 | $87.25 | $86.16 | $87.14 | 19,700 | — | 0.00% | $37.70B | — | — |
| 2026-06-22 | $85.01 | $85.93 | $84.59 | $85.80 | 14,800 | — | 0.00% | $37.13B | — | — |
| 2026-06-18 | $85.24 | $86.89 | $83.97 | $84.32 | 23,200 | — | 0.01% | $36.48B | — | — |
| 2026-06-17 | $85.67 | $86.68 | $85.36 | $85.43 | 26,300 | — | 0.01% | $36.96B | — | — |
| 2026-06-16 | $82.83 | $84.77 | $82.40 | $83.98 | 26,300 | — | 0.01% | $36.34B | — | — |
| 2026-06-15 | $84.32 | $84.77 | $84.10 | $84.10 | 25,800 | — | 0.01% | $36.39B | — | — |
| 2026-06-12 | $83.76 | $84.48 | $83.50 | $84.32 | 13,300 | — | 0.00% | $36.48B | — | — |
| 2026-06-11 | $82.81 | $84.29 | $82.51 | $84.22 | 37,100 | — | 0.01% | $36.44B | — | — |
| 2026-06-10 | $81.88 | $82.73 | $81.86 | $82.18 | 14,100 | — | 0.00% | $35.56B | — | — |
| 2026-06-09 | $81.78 | $83.27 | $80.64 | $81.26 | 30,200 | — | 0.01% | $35.16B | — | — |
| 2026-06-08 | $81.51 | $82.10 | $80.90 | $81.08 | 18,200 | — | 0.00% | $35.08B | — | — |
| 2026-06-05 | $81.16 | $81.16 | $80.29 | $80.64 | 13,200 | — | 0.00% | $34.89B | — | — |
| 2026-06-04 | $80.25 | $80.85 | $79.96 | $80.83 | 32,900 | — | 0.01% | $34.97B | — | — |
| 2026-06-03 | $79.51 | $80.06 | $79.28 | $79.52 | 18,300 | — | 0.00% | $34.41B | — | — |
| 2026-06-02 | $79.80 | $80.26 | $79.50 | $79.77 | 21,000 | — | 0.00% | $34.52B | — | — |
| 2026-06-01 | $81.68 | $82.41 | $81.25 | $82.18 | 56,500 | — | 0.01% | $35.56B | — | — |
| 2026-05-29 | $83.93 | $84.41 | $83.65 | $84.12 | 11,800 | — | 0.00% | $36.40B | — | — |
| 2026-05-28 | $84.13 | $84.13 | $81.52 | $83.48 | 18,100 | — | 0.00% | $36.12B | — | — |
| 2026-05-27 | $82.59 | $82.91 | $81.69 | $81.99 | 26,400 | — | 0.01% | $35.48B | — | — |
| 2026-05-26 | $82.72 | $82.89 | $82.34 | $82.76 | 16,700 | — | 0.00% | $35.81B | — | — |
| 2026-05-22 | $82.59 | $82.59 | $81.81 | $82.04 | 13,400 | — | 0.00% | $35.50B | — | — |
| 2026-05-21 | $82.48 | $83.54 | $82.48 | $83.48 | 259,600 | — | 0.06% | $36.12B | — | — |
| 2026-05-20 | $83.63 | $84.58 | $83.43 | $83.52 | 202,900 | — | 0.05% | $36.14B | — | — |
| 2026-05-19 | $82.46 | $82.93 | $82.25 | $82.65 | 19,100 | — | 0.00% | $35.76B | — | — |
| 2026-05-18 | $83.16 | $83.20 | $82.30 | $83.19 | 15,800 | — | 0.00% | $36.00B | — | — |
| 2026-05-15 | $84.73 | $84.73 | $83.13 | $83.13 | 27,200 | — | 0.01% | $35.97B | — | — |
| 2026-05-14 | $86.37 | $86.99 | $86.37 | $86.62 | 14,500 | — | 0.00% | $37.48B | — | — |
| 2026-05-13 | $86.77 | $87.35 | $86.20 | $86.86 | 16,000 | — | 0.00% | $37.58B | — | — |
| 2026-05-12 | $86.35 | $86.93 | $86.09 | $86.72 | 16,500 | — | 0.00% | $37.52B | — | — |
| 2026-05-11 | $85.61 | $86.06 | $85.47 | $85.65 | 15,100 | — | 0.00% | $37.06B | — | — |
| 2026-05-08 | $86.76 | $86.76 | $86.04 | $86.17 | 19,100 | — | 0.00% | $37.29B | — | — |
| 2026-05-07 | $85.93 | $86.20 | $84.65 | $84.69 | 23,800 | — | 0.01% | $36.64B | — | — |
| 2026-05-06 | $86.00 | $86.53 | $85.55 | $86.53 | 35,900 | — | 0.01% | $37.44B | — | — |
| 2026-05-05 | $83.00 | $84.49 | $82.65 | $84.29 | 29,600 | — | 0.01% | $36.47B | — | — |
| 2026-05-04 | $80.72 | $80.96 | $79.84 | $80.01 | 15,700 | — | 0.00% | $34.62B | — | — |
| 2026-05-01 | $80.99 | $80.99 | $80.21 | $80.31 | 13,300 | — | 0.00% | $34.75B | — | — |
| 2026-04-30 | $79.79 | $80.33 | $79.54 | $80.21 | 19,700 | — | 0.00% | $34.71B | — | — |
| 2026-04-29 | $78.00 | $78.02 | $77.03 | $77.03 | 16,800 | — | 0.00% | $33.33B | — | — |
| 2026-04-28 | $78.31 | $79.58 | $78.04 | $79.32 | 18,800 | — | 0.00% | $34.32B | — | — |
| 2026-04-27 | $80.27 | $80.74 | $79.83 | $79.83 | 18,900 | — | 0.00% | $34.54B | — | — |
| 2026-04-24 | $80.44 | $81.08 | $79.93 | $80.96 | 14,900 | — | 0.00% | $35.03B | — | — |
| 2026-04-23 | $81.75 | $82.14 | $80.84 | $81.46 | 17,600 | — | 0.00% | $35.25B | — | — |
| 2026-04-22 | $81.26 | $81.39 | $80.47 | $80.65 | 21,100 | — | 0.00% | $34.90B | — | — |
| 2026-04-21 | $83.55 | $83.89 | $81.67 | $81.72 | 57,500 | — | 0.01% | $35.36B | — | — |
| 2026-04-20 | $85.21 | $85.72 | $85.00 | $85.70 | 20,300 | — | 0.00% | $37.08B | — | — |
| 2026-04-17 | $84.72 | $87.15 | $84.30 | $85.78 | 22,500 | — | 0.01% | $37.12B | — | — |
| 2026-04-16 | $85.08 | $85.08 | $83.00 | $83.60 | 28,000 | — | 0.01% | $36.17B | — | — |
| 2026-04-15 | $87.38 | $88.10 | $86.60 | $86.88 | 17,000 | — | 0.00% | $37.59B | — | — |
| 2026-04-14 | $86.35 | $87.29 | $86.25 | $86.47 | 17,500 | — | 0.00% | $37.41B | $1.03 | — |
| 2026-04-13 | $83.42 | $85.18 | $83.35 | $85.17 | 14,800 | — | 0.00% | $36.85B | — | — |
| 2026-04-10 | $84.78 | $85.07 | $84.13 | $84.40 | 12,400 | — | 0.00% | $36.52B | — | — |
| 2026-04-09 | $81.64 | $83.00 | $81.60 | $82.73 | 20,800 | — | 0.00% | $35.80B | — | — |
| 2026-04-08 | $83.18 | $83.18 | $81.96 | $83.10 | 35,300 | — | 0.01% | $35.96B | — | — |
| 2026-04-07 | $80.10 | $80.10 | $78.92 | $79.75 | 21,200 | — | 0.00% | $34.51B | — | — |
| 2026-04-06 | $80.32 | $80.85 | $80.10 | $80.69 | 16,500 | — | 0.00% | $34.91B | — | — |
| 2026-04-02 | $79.08 | $80.40 | $79.08 | $80.29 | 41,000 | — | 0.01% | $34.74B | — | — |
| 2026-04-01 | $80.78 | $81.22 | $80.18 | $80.71 | 23,400 | — | 0.01% | $34.92B | — | — |
| 2026-03-31 | $75.68 | $78.31 | $75.68 | $78.20 | 22,500 | — | 0.01% | $33.84B | — | — |
| 2026-03-30 | $75.72 | $75.94 | $74.79 | $75.58 | 60,900 | — | 0.01% | $32.70B | — | — |
| 2026-03-27 | $75.42 | $76.10 | $75.32 | $75.53 | 30,100 | — | 0.01% | $32.68B | — | — |
| 2026-03-26 | $77.12 | $77.12 | $75.82 | $75.82 | 20,900 | — | 0.00% | $32.81B | — | — |
| 2026-03-25 | $78.64 | $78.64 | $77.00 | $77.40 | 32,400 | — | 0.01% | $33.49B | — | — |
| 2026-03-24 | $75.36 | $76.23 | $74.80 | $75.94 | 33,500 | — | 0.01% | $32.86B | — | — |
| 2026-03-23 | $75.36 | $77.14 | $75.36 | $76.57 | 30,100 | — | 0.01% | $33.13B | — | — |
| 2026-03-20 | $77.26 | $77.93 | $76.35 | $76.58 | 24,300 | — | 0.01% | $33.14B | — | — |
| 2026-03-19 | $76.64 | $78.39 | $76.64 | $78.02 | 31,600 | — | 0.01% | $33.76B | — | — |
| 2026-03-18 | $79.30 | $79.67 | $78.25 | $78.29 | 16,800 | — | 0.00% | $33.88B | — | — |
| 2026-03-17 | $79.98 | $80.28 | $79.38 | $79.87 | 26,000 | — | 0.01% | $34.56B | — | — |
| 2026-03-16 | $77.96 | $79.82 | $77.96 | $79.70 | 22,000 | — | 0.01% | $34.49B | — | — |
| 2026-03-13 | $78.06 | $79.30 | $77.77 | $77.77 | 21,200 | — | 0.00% | $33.65B | — | — |
| 2026-03-12 | $78.51 | $78.96 | $77.46 | $78.23 | 31,400 | — | 0.01% | $33.85B | — | — |
| 2026-03-11 | $80.00 | $80.00 | $78.09 | $78.52 | 79,500 | — | 0.02% | $33.98B | — | — |
| 2026-03-10 | $81.81 | $82.95 | $80.86 | $80.95 | 20,400 | — | 0.00% | $35.03B | — | — |
| 2026-03-09 | $80.00 | $82.63 | $80.00 | $82.51 | 23,200 | — | 0.01% | $35.70B | — | — |
| 2026-03-06 | $79.46 | $82.22 | $79.46 | $81.66 | 33,100 | — | 0.01% | $35.33B | — | — |
| 2026-03-05 | $82.93 | $84.59 | $82.38 | $82.56 | 36,700 | — | 0.01% | $35.72B | — | — |
| 2026-03-04 | $84.94 | $85.34 | $84.46 | $85.28 | 55,400 | — | 0.01% | $36.90B | — | — |
| 2026-03-03 | $83.74 | $84.59 | $81.51 | $84.47 | 67,100 | — | 0.02% | $36.55B | — | — |
| 2026-03-02 | $87.56 | $88.05 | $86.25 | $86.72 | 25,800 | — | 0.01% | $37.52B | — | — |
| 2026-02-27 | $88.76 | $89.94 | $87.99 | $88.02 | 41,000 | — | 0.01% | $38.09B | — | — |
| 2026-02-26 | $93.88 | $93.88 | $90.48 | $90.62 | 21,900 | — | 0.01% | $39.21B | — | — |
| 2026-02-25 | $91.56 | $94.15 | $91.23 | $93.35 | 40,200 | — | 0.01% | $40.39B | — | — |
| 2026-02-24 | $84.14 | $86.53 | $83.35 | $85.01 | 19,100 | — | 0.00% | $36.78B | — | — |
| 2026-02-23 | $84.70 | $86.49 | $84.70 | $85.53 | 22,500 | — | 0.01% | $37.01B | — | — |
| 2026-02-20 | $85.96 | $86.88 | $85.65 | $86.34 | 14,700 | — | 0.00% | $37.36B | — | — |
| 2026-02-19 | $87.71 | $87.71 | $84.71 | $86.92 | 18,100 | — | 0.00% | $37.61B | — | — |
| 2026-02-18 | $86.29 | $87.17 | $85.89 | $86.27 | 213,800 | — | 0.05% | $37.33B | — | — |
| 2026-02-17 | $86.60 | $87.57 | $86.36 | $86.78 | 270,400 | — | 0.06% | $37.55B | — | — |
| 2026-02-13 | $85.13 | $85.79 | $84.72 | $85.73 | 18,600 | — | 0.00% | $37.09B | — | — |
| 2026-02-12 | $86.56 | $86.80 | $85.38 | $85.69 | 26,700 | — | 0.01% | $37.08B | — | — |
| 2026-02-11 | $80.79 | $81.68 | $80.30 | $81.62 | 30,400 | — | 0.01% | $35.32B | — | — |
| 2026-02-10 | $81.17 | $81.66 | $80.85 | $81.62 | 17,000 | — | 0.00% | $35.32B | — | — |
| 2026-02-09 | $81.06 | $82.38 | $81.06 | $82.38 | 24,600 | — | 0.01% | $35.65B | — | — |
| 2026-02-06 | $78.11 | $79.80 | $78.11 | $79.69 | 20,200 | — | 0.00% | $34.48B | — | — |
| 2026-02-05 | $78.70 | $79.15 | $78.00 | $78.47 | 77,600 | — | 0.02% | $33.95B | — | — |
| 2026-02-04 | $78.65 | $79.08 | $78.35 | $78.70 | 23,200 | — | 0.01% | $34.05B | — | — |
| 2026-02-03 | $76.57 | $78.00 | $76.37 | $77.88 | 22,100 | — | 0.01% | $33.70B | — | — |
| 2026-02-02 | $77.99 | $79.19 | $77.99 | $78.79 | 18,800 | — | 0.00% | $34.09B | — | — |
| 2026-01-30 | $79.86 | $80.01 | $79.10 | $79.28 | 16,000 | — | 0.00% | $34.30B | — | — |
| 2026-01-29 | $80.00 | $81.02 | $79.93 | $80.87 | 59,100 | — | 0.01% | $34.99B | — | — |
| 2026-01-28 | $79.84 | $80.29 | $79.45 | $79.93 | 39,800 | — | 0.01% | $34.59B | — | — |
| 2026-01-27 | $82.33 | $83.75 | $82.32 | $83.75 | 25,900 | — | 0.01% | $36.24B | — | — |
| 2026-01-26 | $80.40 | $81.30 | $80.30 | $80.85 | 15,300 | — | 0.00% | $34.98B | — | — |
| 2026-01-23 | $79.09 | $81.52 | $79.09 | $81.23 | 22,600 | — | 0.01% | $35.15B | — | — |
| 2026-01-22 | $78.57 | $79.01 | $77.99 | $78.76 | 27,700 | — | 0.01% | $34.08B | — | — |
| 2026-01-21 | $77.81 | $78.24 | $77.67 | $78.21 | 20,300 | — | 0.00% | $33.84B | — | — |
| 2026-01-20 | $77.00 | $77.50 | $76.85 | $76.89 | 81,400 | — | 0.02% | $33.27B | — | — |
| 2026-01-16 | $77.26 | $77.39 | $76.89 | $77.14 | 52,700 | — | 0.01% | $33.38B | — | — |
| 2026-01-15 | $75.95 | $76.22 | $75.06 | $75.66 | 21,500 | — | 0.00% | $32.74B | — | — |
| 2026-01-14 | $76.93 | $76.93 | $76.16 | $76.72 | 17,000 | — | 0.00% | $33.20B | — | — |
| 2026-01-13 | $74.20 | $74.29 | $73.67 | $73.81 | 15,100 | — | 0.00% | $31.94B | — | — |
| 2026-01-12 | $75.68 | $75.72 | $75.04 | $75.22 | 16,100 | — | 0.00% | $32.55B | — | — |
| 2026-01-09 | $75.50 | $75.79 | $75.21 | $75.79 | 11,800 | — | 0.00% | $32.79B | — | — |
| 2026-01-08 | $75.29 | $75.84 | $75.12 | $75.78 | 15,300 | — | 0.00% | $32.79B | — | — |
| 2026-01-07 | $75.93 | $76.50 | $75.86 | $76.31 | 17,300 | — | 0.00% | $33.02B | — | — |
| 2026-01-06 | $73.76 | $74.52 | $73.76 | $74.40 | 20,000 | — | 0.00% | $32.19B | — | — |
| 2026-01-05 | $72.91 | $72.91 | $71.85 | $72.48 | 30,000 | — | 0.01% | $31.36B | — | — |
| 2026-01-02 | $73.27 | $73.27 | $73.00 | $73.00 | 12,200 | — | 0.00% | $31.59B | — | — |
| 2025-12-31 | $72.00 | $72.87 | $72.00 | $72.78 | 12,400 | — | 0.00% | $31.49B | — | — |
| 2025-12-30 | $72.94 | $73.25 | $72.78 | $73.11 | 13,600 | — | 0.00% | $31.49B | — | — |
| 2025-12-29 | $73.10 | $73.49 | $72.66 | $73.00 | 72,600 | — | 0.02% | $31.44B | — | — |
| 2025-12-26 | $74.93 | $76.84 | $74.25 | $74.40 | 12,500 | — | 0.00% | $32.04B | — | — |
| 2025-12-24 | $72.32 | $75.50 | $72.32 | $74.40 | 8,000 | — | 0.00% | $32.04B | — | — |
| 2025-12-23 | $73.88 | $74.68 | $73.84 | $74.66 | 19,700 | — | 0.00% | $32.16B | — | — |
| 2025-12-22 | $72.92 | $73.77 | $72.88 | $73.77 | 20,300 | — | 0.00% | $31.77B | — | — |
| 2025-12-19 | $72.17 | $73.33 | $72.17 | $72.97 | 18,000 | — | 0.00% | $31.43B | — | — |
| 2025-12-18 | $72.72 | $73.49 | $72.64 | $72.85 | 14,700 | — | 0.00% | $31.38B | — | — |
| 2025-12-17 | $71.64 | $72.36 | $71.64 | $71.97 | 14,100 | — | 0.00% | $31.00B | — | — |
| 2025-12-16 | $71.40 | $71.40 | $70.59 | $71.18 | 15,600 | — | 0.00% | $30.66B | — | — |
| 2025-12-15 | $72.76 | $73.19 | $72.36 | $72.79 | 30,100 | — | 0.01% | $31.35B | — | — |
| 2025-12-12 | $73.02 | $73.61 | $72.13 | $72.36 | 27,200 | — | 0.01% | $31.17B | — | — |
| 2025-12-11 | $74.35 | $74.87 | $73.99 | $74.41 | 11,700 | — | 0.00% | $32.05B | — | — |
| 2025-12-10 | $73.43 | $74.28 | $73.43 | $74.26 | 43,100 | — | 0.01% | $31.98B | — | — |
| 2025-12-09 | $73.29 | $73.32 | $72.77 | $72.77 | 32,700 | — | 0.01% | $31.34B | — | — |
| 2025-12-08 | $72.74 | $73.00 | $72.46 | $72.93 | 25,400 | — | 0.01% | $31.41B | — | — |
| 2025-12-05 | $73.64 | $73.64 | $71.35 | $71.79 | 17,900 | — | 0.00% | $30.92B | — | — |
| 2025-12-04 | $71.05 | $71.12 | $70.63 | $70.74 | 20,600 | — | 0.00% | $30.47B | — | — |
| 2025-12-03 | $71.45 | $71.84 | $71.28 | $71.70 | 14,700 | — | 0.00% | $30.88B | — | — |
| 2025-12-02 | $70.49 | $71.50 | $70.48 | $71.38 | 114,700 | — | 0.03% | $30.74B | — | — |
| 2025-12-01 | $70.75 | $70.90 | $70.27 | $70.46 | 11,700 | — | 0.00% | $30.35B | — | — |
| 2025-11-28 | $70.49 | $71.14 | $70.15 | $70.94 | 7,200 | — | 0.00% | $30.55B | — | — |
| 2025-11-26 | $69.70 | $70.18 | $69.55 | $69.97 | 17,000 | — | 0.00% | $30.14B | — | — |
| 2025-11-25 | $69.01 | $69.62 | $68.62 | $69.31 | 24,700 | — | 0.01% | $29.85B | — | — |
| 2025-11-24 | $68.30 | $69.18 | $68.30 | $68.74 | 30,400 | — | 0.01% | $29.61B | — | — |
| 2025-11-21 | $66.15 | $68.16 | $66.15 | $67.93 | 85,400 | — | 0.02% | $29.26B | — | — |
| 2025-11-20 | $65.81 | $66.78 | $65.81 | $65.90 | 25,000 | — | 0.01% | $28.38B | — | — |
| 2025-11-19 | $65.91 | $67.90 | $65.91 | $67.15 | 18,600 | — | 0.00% | $28.92B | — | — |
| 2025-11-18 | $67.31 | $67.94 | $67.30 | $67.73 | 18,800 | — | 0.00% | $29.17B | — | — |
| 2025-11-17 | $69.00 | $69.38 | $68.51 | $68.66 | 17,400 | — | 0.00% | $29.57B | — | — |
| 2025-11-14 | $68.96 | $69.22 | $68.83 | $69.06 | 11,900 | — | 0.00% | $29.74B | — | — |
| 2025-11-13 | $68.51 | $69.86 | $68.51 | $68.89 | 22,700 | — | 0.01% | $29.67B | — | — |
| 2025-11-12 | $68.81 | $69.68 | $68.81 | $69.13 | 40,800 | — | 0.01% | $29.77B | — | — |
| 2025-11-11 | $68.42 | $68.55 | $67.17 | $68.33 | 20,800 | — | 0.00% | $29.43B | — | — |
| 2025-11-10 | $66.51 | $67.49 | $66.51 | $67.34 | 14,900 | — | 0.00% | $29.00B | — | — |
| 2025-11-07 | $67.19 | $67.19 | $65.31 | $65.94 | 15,300 | — | 0.00% | $28.40B | — | — |
| 2025-11-06 | $67.23 | $67.31 | $66.70 | $67.24 | 29,500 | — | 0.01% | $28.96B | — | — |
| 2025-11-05 | $65.66 | $67.13 | $65.66 | $67.09 | 12,000 | — | 0.00% | $28.90B | — | — |
| 2025-11-04 | $68.27 | $68.27 | $67.47 | $67.61 | 22,100 | — | 0.01% | $29.12B | — | — |
| 2025-11-03 | $68.24 | $68.61 | $68.24 | $68.52 | 15,200 | — | 0.00% | $29.51B | — | — |
| 2025-10-31 | $66.91 | $66.96 | $66.20 | $66.53 | 15,900 | — | 0.00% | $28.65B | — | — |
| 2025-10-30 | $64.34 | $66.21 | $64.34 | $65.87 | 17,200 | — | 0.00% | $28.37B | — | — |
| 2025-10-29 | $63.85 | $64.13 | $62.84 | $63.06 | 21,900 | — | 0.01% | $27.16B | — | — |
| 2025-10-28 | $62.39 | $62.83 | $62.26 | $62.49 | 13,500 | — | 0.00% | $26.91B | — | — |
| 2025-10-27 | $62.43 | $63.05 | $62.43 | $62.89 | 16,600 | — | 0.00% | $27.09B | — | — |
| 2025-10-24 | $62.32 | $62.50 | $62.27 | $62.43 | 10,300 | — | 0.00% | $26.89B | — | — |
| 2025-10-23 | $61.24 | $61.97 | $61.24 | $61.94 | 15,000 | — | 0.00% | $26.68B | — | — |
| 2025-10-22 | $60.85 | $61.09 | $60.40 | $60.47 | 11,900 | — | 0.00% | $26.04B | — | — |
| 2025-10-21 | $61.24 | $61.31 | $61.06 | $61.11 | 38,800 | — | 0.01% | $26.32B | — | — |
| 2025-10-20 | $61.40 | $61.99 | $61.26 | $61.73 | 10,700 | — | 0.00% | $26.59B | — | — |
| 2025-10-17 | $60.99 | $61.60 | $60.99 | $61.50 | 19,400 | — | 0.00% | $26.49B | — | — |
| 2025-10-16 | $60.58 | $61.25 | $60.58 | $61.10 | 12,300 | — | 0.00% | $26.32B | — | — |
| 2025-10-15 | $60.88 | $61.05 | $60.51 | $60.69 | 30,900 | — | 0.01% | $26.14B | — | — |
| 2025-10-14 | $60.72 | $61.58 | $60.69 | $61.37 | 14,500 | — | 0.00% | $26.43B | — | — |
| 2025-10-13 | $60.62 | $60.98 | $60.35 | $60.88 | 8,600 | — | 0.00% | $26.22B | — | — |
| 2025-10-10 | $61.08 | $61.35 | $60.69 | $61.26 | 28,400 | — | 0.01% | $26.38B | — | — |
| 2025-10-09 | $61.20 | $61.69 | $61.07 | $61.39 | 47,400 | — | 0.01% | $26.44B | — | — |
| 2025-10-08 | $59.73 | $60.66 | $59.73 | $60.45 | 39,900 | — | 0.01% | $26.04B | — | — |
| 2025-10-07 | $59.72 | $59.72 | $59.28 | $59.43 | 14,400 | — | 0.00% | $25.60B | — | — |
| 2025-10-06 | $59.77 | $61.00 | $59.77 | $60.53 | 27,300 | — | 0.01% | $26.07B | — | — |
| 2025-10-03 | $58.23 | $58.51 | $58.23 | $58.41 | 16,000 | — | 0.00% | $25.16B | — | — |
| 2025-10-02 | $56.77 | $57.71 | $56.58 | $57.68 | 18,300 | — | 0.00% | $24.84B | — | — |
| 2025-10-01 | $57.46 | $57.46 | $55.42 | $56.17 | 21,600 | — | 0.01% | $24.19B | — | — |
| 2025-09-30 | $58.58 | $59.63 | $58.58 | $59.63 | 14,000 | — | 0.00% | $25.68B | — | — |
| 2025-09-29 | $59.00 | $59.72 | $58.90 | $59.59 | 19,700 | — | 0.00% | $25.67B | — | — |
| 2025-09-26 | $58.78 | $58.83 | $58.13 | $58.61 | 31,800 | — | 0.01% | $25.24B | — | — |
| 2025-09-25 | $58.02 | $58.07 | $57.83 | $58.07 | 20,700 | — | 0.00% | $25.01B | — | — |
| 2025-09-24 | $59.41 | $59.74 | $59.01 | $59.12 | 15,800 | — | 0.00% | $25.46B | — | — |
| 2025-09-23 | $60.70 | $60.70 | $59.91 | $60.18 | 10,300 | — | 0.00% | $25.92B | — | — |
| 2025-09-22 | $59.58 | $60.97 | $59.58 | $60.77 | 18,200 | — | 0.00% | $26.17B | — | — |
| 2025-09-19 | $59.91 | $60.16 | $59.59 | $60.03 | 29,700 | — | 0.01% | $25.86B | — | — |
| 2025-09-18 | $59.51 | $59.93 | $59.48 | $59.64 | 75,500 | — | 0.02% | $25.69B | — | — |
| 2025-09-17 | $60.72 | $61.20 | $60.70 | $60.72 | 22,600 | — | 0.01% | $26.15B | — | — |
| 2025-09-16 | $59.38 | $59.81 | $58.59 | $59.80 | 17,500 | — | 0.00% | $25.76B | — | — |
| 2025-09-15 | $60.36 | $60.36 | $58.64 | $58.77 | 13,600 | — | 0.00% | $25.31B | — | — |
| 2025-09-12 | $60.55 | $60.55 | $59.82 | $59.90 | 16,900 | — | 0.00% | $25.80B | — | — |
| 2025-09-11 | $60.40 | $60.99 | $60.40 | $60.52 | 24,700 | — | 0.01% | $26.07B | — | — |
| 2025-09-10 | $60.73 | $60.73 | $60.29 | $60.40 | 9,700 | — | 0.00% | $26.01B | — | — |
| 2025-09-09 | $61.00 | $61.07 | $60.26 | $60.70 | 56,000 | — | 0.01% | $26.14B | — | — |
| 2025-09-08 | $60.00 | $60.70 | $59.93 | $60.40 | 79,300 | — | 0.02% | $26.01B | — | — |
| 2025-09-05 | $61.40 | $61.67 | $60.66 | $61.42 | 13,900 | — | 0.00% | $26.45B | — | — |
| 2025-09-04 | $61.50 | $61.50 | $60.88 | $60.97 | 11,700 | — | 0.00% | $26.26B | — | — |
| 2025-09-03 | $61.43 | $61.99 | $61.36 | $61.77 | 16,700 | — | 0.00% | $26.60B | — | — |
| 2025-09-02 | $60.90 | $61.48 | $60.88 | $61.47 | 12,600 | — | 0.00% | $26.48B | — | — |
| 2025-08-29 | $63.72 | $63.72 | $62.71 | $62.89 | 32,800 | — | 0.01% | $27.09B | — | — |
| 2025-08-28 | $62.60 | $63.03 | $62.46 | $63.00 | 15,100 | — | 0.00% | $27.13B | — | — |
| 2025-08-27 | $62.82 | $63.19 | $62.40 | $62.85 | 20,000 | — | 0.00% | $27.07B | — | — |
| 2025-08-26 | $62.02 | $62.21 | $61.86 | $62.12 | 22,100 | — | 0.01% | $26.76B | — | — |
| 2025-08-25 | $61.96 | $63.33 | $61.96 | $62.67 | 11,200 | — | 0.00% | $26.99B | — | — |
| 2025-08-22 | $62.00 | $63.00 | $62.00 | $62.78 | 13,400 | — | 0.00% | $27.04B | — | — |
| 2025-08-21 | $60.76 | $61.00 | $60.66 | $60.73 | 21,500 | — | 0.00% | $26.16B | — | — |
| 2025-08-20 | $59.92 | $60.75 | $59.92 | $60.75 | 14,900 | — | 0.00% | $26.17B | — | — |
| 2025-08-19 | $59.66 | $61.00 | $59.66 | $60.63 | 41,100 | — | 0.01% | $26.11B | — | — |
| 2025-08-18 | $59.32 | $59.93 | $59.32 | $59.73 | 17,500 | — | 0.00% | $25.73B | — | — |
| 2025-08-15 | $58.51 | $59.72 | $58.51 | $59.32 | 15,100 | — | 0.00% | $25.55B | — | — |
| 2025-08-14 | $58.67 | $58.84 | $58.03 | $58.61 | 36,200 | — | 0.01% | $25.24B | — | — |
| 2025-08-13 | $59.00 | $59.41 | $58.94 | $59.37 | 14,100 | — | 0.00% | $25.57B | — | — |
| 2025-08-12 | $58.10 | $59.41 | $58.10 | $59.31 | 47,900 | — | 0.01% | $25.54B | — | — |
| 2025-08-11 | $57.78 | $58.00 | $57.61 | $58.00 | 20,500 | — | 0.00% | $24.98B | — | — |
| 2025-08-08 | $59.42 | $59.60 | $58.55 | $58.74 | 22,300 | — | 0.01% | $25.30B | — | — |
| 2025-08-07 | $61.39 | $62.86 | $60.77 | $62.41 | 24,900 | — | 0.01% | $26.88B | — | — |
| 2025-08-06 | $56.22 | $56.41 | $55.80 | $55.91 | 11,900 | — | 0.00% | $24.08B | — | — |
| 2025-08-05 | $57.04 | $57.12 | $56.10 | $56.78 | 20,900 | — | 0.00% | $24.46B | — | — |
| 2025-08-04 | $56.30 | $57.45 | $56.30 | $57.31 | 25,300 | — | 0.01% | $24.68B | — | — |
| 2025-08-01 | $56.61 | $58.35 | $56.34 | $56.99 | 20,800 | — | 0.00% | $24.55B | — | — |
| 2025-07-31 | $57.71 | $57.78 | $57.00 | $57.01 | 28,500 | — | 0.01% | $24.55B | — | — |
| 2025-07-30 | $59.25 | $59.25 | $58.65 | $58.83 | 29,800 | — | 0.01% | $25.34B | — | — |
| 2025-07-29 | $59.44 | $59.44 | $58.89 | $59.08 | 16,800 | — | 0.00% | $25.45B | — | — |
| 2025-07-28 | $59.86 | $59.90 | $59.05 | $59.21 | 16,600 | — | 0.00% | $25.50B | — | — |
| 2025-07-25 | $59.48 | $59.67 | $58.97 | $59.42 | 13,100 | — | 0.00% | $25.59B | — | — |
| 2025-07-24 | $60.02 | $60.69 | $59.95 | $60.23 | 28,900 | — | 0.01% | $25.94B | — | — |
| 2025-07-23 | $59.37 | $59.89 | $59.29 | $59.89 | 28,000 | — | 0.01% | $25.79B | — | — |
| 2025-07-22 | $57.74 | $58.62 | $57.63 | $58.56 | 18,500 | — | 0.00% | $25.22B | — | — |
| 2025-07-21 | $57.18 | $57.78 | $57.16 | $57.30 | 11,100 | — | 0.00% | $24.68B | — | — |
| 2025-07-18 | $56.83 | $57.22 | $56.69 | $56.93 | 22,100 | — | 0.01% | $24.52B | — | — |
| 2025-07-17 | $55.81 | $56.16 | $55.49 | $56.00 | 21,400 | — | 0.00% | $24.12B | — | — |
| 2025-07-16 | $56.71 | $56.82 | $54.70 | $56.56 | 22,500 | — | 0.01% | $24.36B | — | — |
| 2025-07-15 | $57.07 | $57.07 | $56.53 | $56.71 | 30,700 | — | 0.01% | $24.43B | — | — |
| 2025-07-14 | $56.11 | $56.70 | $56.11 | $56.61 | 14,400 | — | 0.00% | $24.38B | — | — |
| 2025-07-11 | $56.37 | $56.37 | $55.75 | $55.94 | 14,100 | — | 0.00% | $24.09B | — | — |
| 2025-07-10 | $56.08 | $56.16 | $55.95 | $56.00 | 20,400 | — | 0.00% | $24.12B | — | — |
| 2025-07-09 | $55.71 | $55.99 | $55.59 | $55.99 | 15,400 | — | 0.00% | $24.11B | — | — |
| 2025-07-08 | $54.83 | $55.35 | $54.83 | $55.00 | 37,600 | — | 0.01% | $23.69B | — | — |
| 2025-07-07 | $54.74 | $54.97 | $54.51 | $54.83 | 23,200 | — | 0.01% | $23.62B | — | — |
| 2025-07-03 | $53.80 | $54.73 | $53.54 | $54.06 | 9,500 | — | 0.00% | $23.28B | — | — |
| 2025-07-02 | $54.00 | $54.35 | $53.64 | $53.94 | 12,500 | — | 0.00% | $23.23B | — | — |
| 2025-07-01 | $54.63 | $54.75 | $53.98 | $54.31 | 33,100 | — | 0.01% | $23.39B | — | — |
| 2025-06-30 | $54.19 | $54.73 | $54.12 | $54.67 | 12,700 | — | 0.00% | $23.55B | — | — |
| 2025-06-27 | $54.04 | $54.35 | $53.82 | $54.10 | 17,100 | — | 0.00% | $23.30B | — | — |
| 2025-06-26 | $53.32 | $53.89 | $53.32 | $53.68 | 11,900 | — | 0.00% | $23.12B | — | — |
| 2025-06-25 | $52.85 | $53.08 | $52.30 | $53.01 | 19,000 | — | 0.00% | $22.83B | — | — |
| 2025-06-24 | $52.05 | $52.66 | $52.01 | $52.66 | 16,400 | — | 0.00% | $22.68B | — | — |
| 2025-06-23 | $52.26 | $53.45 | $52.26 | $53.42 | 28,000 | — | 0.01% | $23.01B | — | — |
| 2025-06-20 | $53.96 | $54.10 | $52.96 | $53.26 | 58,000 | — | 0.01% | $22.94B | — | — |
| 2025-06-18 | $53.65 | $54.03 | $52.80 | $53.09 | 16,100 | — | 0.00% | $22.87B | — | — |
| 2025-06-17 | $52.09 | $52.26 | $51.72 | $51.99 | 13,800 | — | 0.00% | $22.39B | — | — |
| 2025-06-16 | $52.51 | $52.87 | $52.02 | $52.03 | 14,200 | — | 0.00% | $22.41B | — | — |
| 2025-06-13 | $53.26 | $53.26 | $52.32 | $52.61 | 26,600 | — | 0.01% | $22.66B | — | — |
| 2025-06-12 | $52.96 | $53.42 | $52.90 | $53.36 | 15,800 | — | 0.00% | $22.98B | — | — |
| 2025-06-11 | $51.95 | $52.33 | $51.77 | $52.00 | 26,500 | — | 0.01% | $22.40B | — | — |
| 2025-06-10 | $53.35 | $53.46 | $52.71 | $52.94 | 19,000 | — | 0.00% | $22.80B | — | — |
| 2025-06-09 | $54.49 | $54.49 | $52.91 | $53.47 | 19,200 | — | 0.00% | $23.03B | — | — |
| 2025-06-06 | $53.46 | $53.80 | $53.22 | $53.51 | 18,900 | — | 0.00% | $23.05B | — | — |
| 2025-06-05 | $53.00 | $53.66 | $52.93 | $53.47 | 36,200 | — | 0.01% | $23.03B | — | — |
| 2025-06-04 | $51.67 | $52.21 | $51.67 | $51.95 | 182,700 | — | 0.04% | $22.37B | — | — |
| 2025-06-03 | $50.99 | $51.38 | $50.78 | $51.12 | 19,600 | — | 0.00% | $22.02B | — | — |
| 2025-06-02 | $50.70 | $51.35 | $50.70 | $51.35 | 25,600 | — | 0.01% | $22.12B | — | — |
| 2025-05-30 | $49.78 | $50.76 | $49.78 | $50.64 | 31,300 | — | 0.01% | $21.81B | — | — |
| 2025-05-29 | $48.53 | $49.51 | $48.06 | $48.90 | 39,500 | — | 0.01% | $21.06B | — | — |
| 2025-05-28 | $49.64 | $49.64 | $48.55 | $48.86 | 28,000 | — | 0.01% | $21.04B | — | — |
| 2025-05-27 | $49.43 | $49.48 | $49.13 | $49.22 | 14,700 | — | 0.00% | $21.20B | — | — |
| 2025-05-23 | $49.05 | $49.39 | $48.83 | $49.28 | 27,700 | — | 0.01% | $21.22B | — | — |
| 2025-05-22 | $48.24 | $48.95 | $48.24 | $48.50 | 16,700 | — | 0.00% | $20.89B | — | — |
| 2025-05-21 | $48.60 | $48.93 | $48.45 | $48.69 | 20,500 | — | 0.00% | $20.97B | — | — |
| 2025-05-20 | $48.05 | $48.31 | $47.75 | $48.12 | 23,900 | — | 0.01% | $20.73B | — | — |
| 2025-05-19 | $47.01 | $47.29 | $47.00 | $47.15 | 20,400 | — | 0.00% | $20.31B | — | — |
| 2025-05-16 | $46.15 | $46.87 | $45.56 | $46.81 | 30,900 | — | 0.01% | $20.16B | — | — |
| 2025-05-15 | $45.62 | $46.06 | $45.62 | $45.95 | 23,700 | — | 0.01% | $19.79B | — | — |
| 2025-05-14 | $44.68 | $45.63 | $44.68 | $44.92 | 15,900 | — | 0.00% | $19.35B | — | — |
| 2025-05-13 | $45.25 | $45.81 | $44.79 | $44.91 | 30,900 | — | 0.01% | $19.34B | — | — |
| 2025-05-12 | $45.00 | $45.53 | $44.06 | $45.03 | 43,300 | — | 0.01% | $19.39B | — | — |
| 2025-05-09 | $46.57 | $46.57 | $45.59 | $45.66 | 27,600 | — | 0.01% | $19.67B | — | — |
| 2025-05-08 | $45.00 | $45.63 | $44.81 | $44.90 | 23,100 | — | 0.01% | $19.34B | — | — |
| 2025-05-07 | $46.00 | $46.00 | $44.32 | $44.36 | 88,600 | — | 0.02% | $19.11B | — | — |
| 2025-05-06 | $44.02 | $45.09 | $44.02 | $44.70 | 20,900 | — | 0.00% | $19.25B | — | — |
| 2025-05-05 | $44.26 | $45.02 | $44.26 | $44.69 | 36,200 | — | 0.01% | $19.25B | — | — |
| 2025-05-02 | $43.42 | $44.62 | $43.40 | $44.42 | 19,600 | — | 0.00% | $19.13B | — | — |
| 2025-05-01 | $43.76 | $43.76 | $42.03 | $43.13 | 14,700 | — | 0.00% | $18.58B | — | — |
| 2025-04-30 | $41.95 | $43.53 | $41.95 | $43.38 | 11,900 | — | 0.00% | $18.68B | — | — |
| 2025-04-29 | $43.46 | $44.92 | $43.46 | $44.56 | 19,600 | — | 0.00% | $19.19B | — | — |
| 2025-04-28 | $42.46 | $44.10 | $42.46 | $44.10 | 21,100 | — | 0.00% | $18.99B | — | — |
| 2025-04-25 | $40.93 | $42.46 | $40.93 | $42.40 | 20,300 | — | 0.00% | $18.26B | — | — |
| 2025-04-24 | $40.67 | $41.30 | $40.04 | $40.98 | 23,400 | — | 0.01% | $17.65B | — | — |
| 2025-04-23 | $40.37 | $40.65 | $40.02 | $40.10 | 22,900 | — | 0.01% | $17.27B | — | — |
| 2025-04-22 | $38.06 | $40.30 | $38.06 | $39.72 | 63,500 | — | 0.01% | $17.11B | $0.73 | — |
| 2025-04-21 | $38.98 | $40.65 | $38.98 | $40.23 | 42,500 | — | 0.01% | $17.33B | — | — |
| 2025-04-17 | $39.88 | $40.49 | $39.88 | $40.24 | 27,300 | — | 0.01% | $17.33B | — | — |
| 2025-04-16 | $39.58 | $40.89 | $39.58 | $40.10 | 34,000 | — | 0.01% | $17.27B | — | — |
| 2025-04-15 | $39.62 | $40.86 | $39.62 | $40.52 | 39,600 | — | 0.01% | $17.45B | — | — |
| 2025-04-14 | $39.46 | $40.51 | $39.46 | $39.98 | 71,500 | — | 0.02% | $17.22B | — | — |
| 2025-04-11 | $38.00 | $39.60 | $37.87 | $39.39 | 100,800 | — | 0.02% | $16.97B | — | — |
| 2025-04-10 | $38.03 | $38.49 | $37.60 | $38.31 | 57,000 | — | 0.01% | $16.50B | — | — |
| 2025-04-09 | $35.92 | $37.62 | $35.92 | $37.29 | 75,100 | — | 0.02% | $16.06B | — | — |
| 2025-04-08 | $39.08 | $39.17 | $38.15 | $38.32 | 68,800 | — | 0.02% | $16.50B | — | — |
| 2025-04-07 | $35.61 | $38.00 | $35.61 | $37.15 | 146,300 | — | 0.03% | $16.00B | — | — |
| 2025-04-04 | $38.86 | $40.00 | $38.00 | $38.00 | 46,700 | — | 0.01% | $16.37B | — | — |
| 2025-04-03 | $41.00 | $41.82 | $40.94 | $41.28 | 25,800 | — | 0.01% | $17.78B | — | — |
| 2025-04-02 | $40.49 | $41.00 | $40.36 | $41.00 | 19,400 | — | 0.00% | $17.66B | — | — |
| 2025-04-01 | $41.38 | $41.38 | $40.67 | $41.00 | 23,500 | — | 0.01% | $17.66B | — | — |
| 2025-03-31 | $42.34 | $42.34 | $41.11 | $41.92 | 61,000 | — | 0.01% | $18.06B | — | — |
| 2025-03-28 | $42.11 | $43.12 | $42.11 | $42.96 | 41,700 | — | 0.01% | $18.50B | — | — |
| 2025-03-27 | $41.01 | $42.39 | $41.01 | $42.21 | 21,700 | — | 0.01% | $18.18B | — | — |
| 2025-03-26 | $41.61 | $42.22 | $41.42 | $41.69 | 30,500 | — | 0.01% | $17.96B | — | — |
| 2025-03-25 | $43.70 | $43.81 | $43.41 | $43.50 | 37,500 | — | 0.01% | $18.74B | — | — |
| 2025-03-24 | $42.46 | $43.61 | $42.46 | $43.30 | 24,500 | — | 0.01% | $18.65B | — | — |
| 2025-03-21 | $43.00 | $43.31 | $42.81 | $43.06 | 23,000 | — | 0.01% | $18.55B | — | — |
| 2025-03-20 | $42.05 | $43.00 | $42.05 | $42.66 | 29,400 | — | 0.01% | $18.37B | — | — |
| 2025-03-19 | $41.80 | $43.58 | $41.80 | $42.48 | 14,300 | — | 0.00% | $18.30B | — | — |
| 2025-03-18 | $42.56 | $43.31 | $42.56 | $43.05 | 26,300 | — | 0.01% | $18.54B | — | — |
| 2025-03-17 | $42.44 | $42.87 | $41.43 | $42.78 | 26,700 | — | 0.01% | $18.43B | — | — |
| 2025-03-14 | $41.52 | $42.22 | $41.52 | $41.87 | 26,300 | — | 0.01% | $18.03B | — | — |
| 2025-03-13 | $41.69 | $41.69 | $40.85 | $41.47 | 25,300 | — | 0.01% | $17.86B | — | — |
| 2025-03-12 | $41.26 | $42.37 | $41.26 | $42.18 | 32,200 | — | 0.01% | $18.17B | — | — |
| 2025-03-11 | $40.90 | $41.56 | $40.68 | $40.82 | 52,000 | — | 0.01% | $17.58B | — | — |
| 2025-03-10 | $41.97 | $41.97 | $40.83 | $41.37 | 104,900 | — | 0.02% | $17.82B | — | — |
| 2025-03-07 | $43.79 | $44.36 | $43.50 | $44.19 | 52,400 | — | 0.01% | $19.03B | — | — |
| 2025-03-06 | $43.01 | $43.85 | $43.01 | $43.37 | 54,400 | — | 0.01% | $18.68B | — | — |
| 2025-03-05 | $43.66 | $45.47 | $43.66 | $44.55 | 58,600 | — | 0.01% | $19.19B | — | — |
| 2025-03-04 | $44.47 | $44.88 | $44.21 | $44.58 | 31,300 | — | 0.01% | $19.20B | — | — |
| 2025-03-03 | $44.17 | $44.45 | $43.82 | $44.14 | 44,900 | — | 0.01% | $19.01B | — | — |
| 2025-02-28 | $43.05 | $44.00 | $43.05 | $43.80 | 26,000 | — | 0.01% | $18.86B | — | — |
| 2025-02-27 | $44.25 | $44.45 | $43.92 | $44.10 | 15,800 | — | 0.00% | $18.99B | — | — |
| 2025-02-26 | $44.26 | $45.20 | $44.26 | $44.94 | 27,700 | — | 0.01% | $19.36B | — | — |
| 2025-02-25 | $45.00 | $45.52 | $44.56 | $45.25 | 19,200 | — | 0.00% | $19.49B | — | — |
| 2025-02-24 | $46.89 | $46.89 | $45.66 | $46.10 | 27,100 | — | 0.01% | $19.86B | — | — |
| 2025-02-21 | $45.03 | $47.74 | $45.03 | $46.46 | 48,800 | — | 0.01% | $20.01B | — | — |
| 2025-02-20 | $46.44 | $46.93 | $46.14 | $46.93 | 24,000 | — | 0.01% | $20.21B | — | — |
| 2025-02-19 | $46.50 | $46.99 | $46.50 | $46.80 | 28,300 | — | 0.01% | $20.16B | — | — |
| 2025-02-18 | $47.05 | $49.21 | $46.51 | $46.71 | 27,900 | — | 0.01% | $20.12B | — | — |
| 2025-02-14 | $48.72 | $49.81 | $48.72 | $49.68 | 23,700 | — | 0.01% | $21.40B | — | — |
| 2025-02-13 | $49.12 | $49.76 | $49.02 | $49.76 | 24,800 | — | 0.01% | $21.43B | — | — |
| 2025-02-12 | $48.70 | $49.45 | $48.68 | $49.44 | 15,600 | — | 0.00% | $21.29B | — | — |
| 2025-02-11 | $48.43 | $49.27 | $48.43 | $49.07 | 31,200 | — | 0.01% | $21.13B | — | — |
| 2025-02-10 | $49.04 | $49.20 | $48.46 | $49.10 | 49,100 | — | 0.01% | $21.15B | — | — |
| 2025-02-07 | $48.50 | $48.62 | $48.01 | $48.32 | 25,400 | — | 0.01% | $20.81B | — | — |
| 2025-02-06 | $47.63 | $48.92 | $47.63 | $48.81 | 63,600 | — | 0.01% | $21.02B | — | — |
| 2025-02-05 | $47.08 | $48.66 | $47.08 | $48.61 | 114,800 | — | 0.03% | $20.94B | — | — |
| 2025-02-04 | $46.54 | $46.80 | $46.49 | $46.70 | 21,600 | — | 0.01% | $20.11B | — | — |
| 2025-02-03 | $46.25 | $46.66 | $46.11 | $46.46 | 122,500 | — | 0.03% | $20.01B | — | — |
| 2025-01-31 | $47.90 | $48.12 | $47.72 | $47.77 | 24,100 | — | 0.01% | $20.57B | — | — |
| 2025-01-30 | $47.79 | $47.96 | $46.87 | $47.76 | 26,600 | — | 0.01% | $20.57B | — | — |
| 2025-01-29 | $46.90 | $47.16 | $46.85 | $46.85 | 23,900 | — | 0.01% | $20.18B | — | — |
| 2025-01-28 | $47.09 | $47.32 | $46.92 | $47.16 | 36,300 | — | 0.01% | $20.31B | — | — |
| 2025-01-27 | $47.20 | $47.72 | $46.95 | $47.56 | 102,700 | — | 0.02% | $20.48B | — | — |
| 2025-01-24 | $46.92 | $47.60 | $46.92 | $47.24 | 45,200 | — | 0.01% | $20.35B | — | — |
| 2025-01-23 | $46.62 | $47.00 | $46.62 | $47.00 | 81,000 | — | 0.02% | $20.24B | — | — |
| 2025-01-22 | $46.10 | $46.36 | $46.05 | $46.28 | 60,400 | — | 0.01% | $19.93B | — | — |
| 2025-01-21 | $45.61 | $46.11 | $44.74 | $45.94 | 34,700 | — | 0.01% | $19.79B | — | — |
| 2025-01-17 | $44.74 | $45.05 | $44.46 | $44.62 | 23,400 | — | 0.01% | $19.22B | — | — |
| 2025-01-16 | $44.17 | $45.17 | $44.17 | $45.06 | 35,500 | — | 0.01% | $19.41B | — | — |
| 2025-01-15 | $43.00 | $44.00 | $43.00 | $43.88 | 37,100 | — | 0.01% | $18.90B | — | — |
| 2025-01-14 | $41.65 | $42.28 | $41.06 | $42.24 | 37,400 | — | 0.01% | $18.19B | — | — |
| 2025-01-13 | $42.22 | $42.38 | $41.90 | $42.22 | 41,400 | — | 0.01% | $18.18B | — | — |
| 2025-01-10 | $41.91 | $42.88 | $41.91 | $42.65 | 43,500 | — | 0.01% | $18.37B | — | — |
| 2025-01-08 | $41.61 | $41.93 | $41.61 | $41.93 | 24,300 | — | 0.01% | $18.06B | — | — |
| 2025-01-07 | $41.49 | $42.58 | $41.11 | $41.30 | 35,800 | — | 0.01% | $17.79B | — | — |
| 2025-01-06 | $41.46 | $41.53 | $40.53 | $41.37 | 32,100 | — | 0.01% | $17.82B | — | — |
| 2025-01-03 | $40.81 | $41.38 | $40.81 | $41.16 | 30,200 | — | 0.01% | $17.73B | — | — |
| 2025-01-02 | $40.04 | $40.78 | $40.04 | $40.75 | 30,700 | — | 0.01% | $17.55B | — | — |
| 2024-12-31 | $41.11 | $41.21 | $40.50 | $40.50 | 20,600 | — | 0.00% | $17.44B | — | — |
| 2024-12-30 | $40.72 | $41.17 | $40.66 | $40.95 | 43,300 | — | — | — | — | — |
| 2024-12-27 | $42.14 | $42.14 | $40.01 | $41.10 | 32,100 | — | — | — | — | — |
| 2024-12-26 | $42.49 | $42.49 | $41.24 | $41.71 | 19,900 | — | — | — | — | — |
| 2024-12-24 | $42.00 | $42.00 | $40.00 | $41.31 | 20,400 | — | — | — | — | — |
| 2024-12-23 | $40.57 | $41.54 | $40.57 | $41.29 | 55,700 | — | — | — | — | — |
| 2024-12-20 | $41.01 | $41.80 | $41.01 | $41.60 | 43,900 | — | — | — | — | — |
| 2024-12-19 | $41.00 | $41.53 | $40.86 | $41.27 | 29,700 | — | — | — | — | — |
| 2024-12-18 | $40.41 | $41.70 | $40.41 | $40.79 | 27,200 | — | — | — | — | — |
| 2024-12-17 | $41.72 | $41.72 | $41.00 | $41.66 | 101,800 | — | — | — | — | — |
| 2024-12-16 | $41.53 | $41.82 | $41.51 | $41.54 | 28,400 | — | — | — | — | — |
| 2024-12-13 | $41.63 | $41.63 | $41.35 | $41.58 | 54,300 | — | — | — | — | — |
| 2024-12-12 | $42.08 | $42.17 | $41.56 | $41.61 | 42,900 | — | — | — | — | — |
| 2024-12-11 | $41.71 | $42.95 | $41.71 | $42.40 | 22,100 | — | — | — | — | — |
| 2024-12-10 | $42.04 | $42.97 | $42.04 | $42.77 | 32,400 | — | — | — | — | — |
| 2024-12-09 | $43.01 | $43.36 | $42.95 | $43.07 | 19,300 | — | — | — | — | — |
| 2024-12-06 | $43.54 | $43.81 | $42.67 | $43.69 | 30,400 | — | — | — | — | — |
| 2024-12-05 | $42.75 | $43.29 | $42.75 | $43.10 | 28,400 | — | — | — | — | — |
| 2024-12-04 | $43.34 | $43.77 | $43.34 | $43.65 | 39,100 | — | — | — | — | — |
| 2024-12-03 | $43.55 | $44.02 | $43.55 | $43.91 | 18,400 | — | — | — | — | — |
| 2024-12-02 | $45.00 | $45.00 | $42.83 | $43.90 | 62,400 | — | — | — | — | — |
| 2024-11-29 | $45.71 | $45.71 | $45.22 | $45.59 | 24,100 | — | — | — | — | — |
| 2024-11-27 | $44.81 | $46.21 | $44.81 | $45.95 | 36,700 | — | — | — | — | — |
| 2024-11-26 | $44.46 | $45.48 | $44.46 | $45.31 | 43,600 | — | — | — | — | — |
| 2024-11-25 | $45.58 | $45.85 | $45.46 | $45.69 | 25,000 | — | — | — | — | — |
| 2024-11-22 | $44.01 | $45.50 | $44.01 | $45.32 | 26,200 | — | — | — | — | — |
| 2024-11-21 | $44.99 | $44.99 | $43.91 | $44.74 | 169,500 | — | — | — | — | — |
| 2024-11-20 | $45.26 | $45.99 | $44.84 | $44.99 | 187,300 | — | — | — | — | — |
| 2024-11-19 | $44.86 | $45.29 | $43.99 | $45.20 | 30,300 | — | — | — | — | — |
| 2024-11-18 | $44.40 | $45.38 | $44.40 | $44.94 | 37,700 | — | — | — | — | — |
| 2024-11-15 | $44.16 | $45.72 | $44.16 | $45.30 | 69,800 | — | — | — | — | — |
| 2024-11-14 | $43.92 | $44.97 | $43.92 | $44.54 | 52,900 | — | — | — | — | — |
| 2024-11-13 | $45.53 | $45.76 | $45.12 | $45.48 | 78,700 | — | — | — | — | — |
| 2024-11-12 | $45.60 | $46.00 | $44.97 | $45.04 | 20,800 | — | — | — | — | — |
| 2024-11-11 | $46.35 | $46.35 | $45.26 | $46.20 | 20,800 | — | — | — | — | — |
| 2024-11-08 | $45.20 | $46.06 | $45.20 | $46.00 | 65,400 | — | — | — | — | — |
| 2024-11-07 | $45.00 | $45.81 | $45.00 | $45.77 | 40,500 | — | — | — | — | — |
| 2024-11-06 | $45.70 | $45.75 | $45.25 | $45.44 | 80,200 | — | — | — | — | — |
| 2024-11-05 | $45.51 | $46.41 | $45.51 | $46.21 | 128,900 | — | — | — | — | — |
| 2024-11-04 | $45.16 | $46.80 | $45.16 | $46.71 | 47,800 | — | — | — | — | — |
| 2024-11-01 | $46.00 | $46.18 | $45.88 | $46.04 | 122,500 | — | — | — | — | — |
| 2024-10-31 | $45.29 | $45.72 | $44.95 | $45.61 | 509,100 | — | — | — | — | — |
| 2024-10-30 | $45.57 | $46.01 | $45.47 | $45.52 | 43,200 | — | — | — | — | — |
| 2024-10-29 | $44.15 | $44.30 | $43.79 | $43.95 | 32,700 | — | — | — | — | — |
| 2024-10-28 | $44.96 | $45.21 | $44.64 | $45.07 | 43,900 | — | — | — | — | — |
| 2024-10-25 | $44.14 | $44.30 | $44.06 | $44.17 | 17,200 | — | — | — | — | — |
| 2024-10-24 | $43.38 | $43.69 | $43.26 | $43.34 | 19,300 | — | — | — | — | — |
| 2024-10-23 | $44.08 | $44.08 | $43.54 | $43.63 | 33,300 | — | — | — | — | — |
| 2024-10-22 | $43.44 | $43.92 | $43.33 | $43.83 | 18,900 | — | — | — | — | — |
| 2024-10-21 | $43.71 | $44.47 | $43.71 | $44.35 | 52,400 | — | — | — | — | — |
| 2024-10-18 | $41.75 | $42.58 | $41.75 | $42.47 | 11,000 | — | — | — | — | — |
| 2024-10-17 | $42.77 | $42.81 | $42.44 | $42.46 | 25,100 | — | — | — | — | — |
| 2024-10-16 | $43.08 | $43.12 | $42.67 | $42.79 | 27,000 | — | — | — | — | — |
| 2024-10-15 | $42.87 | $43.29 | $42.69 | $42.82 | 16,700 | — | — | — | — | — |
| 2024-10-14 | $44.02 | $44.67 | $44.02 | $44.51 | 61,200 | — | — | — | — | — |
| 2024-10-11 | $43.41 | $44.58 | $43.41 | $44.25 | 44,400 | — | — | — | — | — |
| 2024-10-10 | $42.05 | $44.99 | $42.05 | $44.16 | 28,100 | — | — | — | — | — |
| 2024-10-09 | $42.20 | $43.35 | $42.20 | $43.20 | 35,000 | — | — | — | — | — |
| 2024-10-08 | $41.62 | $41.62 | $41.38 | $41.47 | 22,700 | — | — | — | — | — |
| 2024-10-07 | $42.19 | $42.19 | $41.40 | $41.85 | 111,700 | — | — | — | — | — |
| 2024-10-04 | $40.13 | $41.40 | $40.13 | $41.40 | 36,300 | — | — | — | — | — |
| 2024-10-03 | $40.16 | $41.37 | $40.16 | $40.74 | 12,400 | — | — | — | — | — |
| 2024-10-02 | $40.84 | $40.84 | $40.01 | $40.14 | 21,700 | — | — | — | — | — |
| 2024-10-01 | $41.06 | $42.01 | $41.06 | $41.81 | 46,200 | — | — | — | — | — |
| 2024-09-30 | $41.10 | $41.85 | $41.10 | $41.60 | 33,300 | — | — | — | — | — |
| 2024-09-27 | $42.06 | $42.16 | $41.69 | $41.84 | 26,500 | — | — | — | — | — |
| 2024-09-26 | $41.69 | $42.20 | $41.66 | $42.07 | 38,600 | — | — | — | — | — |
| 2024-09-25 | $41.25 | $41.64 | $41.25 | $41.62 | 33,000 | — | — | — | — | — |
| 2024-09-24 | $42.12 | $42.16 | $41.84 | $42.04 | 29,600 | — | — | — | — | — |
| 2024-09-23 | $41.99 | $42.18 | $41.87 | $42.06 | 41,500 | — | — | — | — | — |
| 2024-09-20 | $40.25 | $40.94 | $40.18 | $40.92 | 45,900 | — | — | — | — | — |
| 2024-09-19 | $40.87 | $40.91 | $40.69 | $40.78 | 28,600 | — | — | — | — | — |
| 2024-09-18 | $41.19 | $41.36 | $40.95 | $40.95 | 44,100 | — | — | — | — | — |
| 2024-09-17 | $40.65 | $40.78 | $40.47 | $40.67 | 19,100 | — | — | — | — | — |
| 2024-09-16 | $40.96 | $41.06 | $40.70 | $40.98 | 29,900 | — | — | — | — | — |
| 2024-09-13 | $41.58 | $41.69 | $41.31 | $41.45 | 22,900 | — | — | — | — | — |
| 2024-09-12 | $40.97 | $41.41 | $40.90 | $41.41 | 19,500 | — | — | — | — | — |
| 2024-09-11 | $41.14 | $41.74 | $41.04 | $41.68 | 37,600 | — | — | — | — | — |
| 2024-09-10 | $41.98 | $41.98 | $41.45 | $41.86 | 22,900 | — | — | — | — | — |
| 2024-09-09 | $41.33 | $42.31 | $41.33 | $42.18 | 43,400 | — | — | — | — | — |
| 2024-09-06 | $42.71 | $42.72 | $42.41 | $42.42 | 31,900 | — | — | — | — | — |
| 2024-09-05 | $41.57 | $42.20 | $41.57 | $42.10 | 25,400 | — | — | — | — | — |
| 2024-09-04 | $41.84 | $42.07 | $41.09 | $41.90 | 29,500 | — | — | — | — | — |
| 2024-09-03 | $42.87 | $42.87 | $42.00 | $42.14 | 27,500 | — | — | — | — | — |
| 2024-08-30 | $44.11 | $44.48 | $43.82 | $44.02 | 31,500 | — | — | — | — | — |
| 2024-08-29 | $43.24 | $43.97 | $43.24 | $43.81 | 20,100 | — | — | — | — | — |
| 2024-08-28 | $43.62 | $44.66 | $43.62 | $44.46 | 26,600 | — | — | — | — | — |
| 2024-08-27 | $44.42 | $44.98 | $44.34 | $44.89 | 38,900 | — | — | — | — | — |
| 2024-08-26 | $44.33 | $44.37 | $44.09 | $44.22 | 18,000 | — | — | — | — | — |
| 2024-08-23 | $43.50 | $44.32 | $43.50 | $44.17 | 30,900 | — | — | — | — | — |
| 2024-08-22 | $44.30 | $44.84 | $44.08 | $44.18 | 38,700 | — | — | — | — | — |
| 2024-08-21 | $44.47 | $44.65 | $44.25 | $44.56 | 41,700 | — | — | — | — | — |
| 2024-08-20 | $43.82 | $44.20 | $43.82 | $44.10 | 38,700 | — | — | — | — | — |
| 2024-08-19 | $43.44 | $43.80 | $42.41 | $43.76 | 29,300 | — | — | — | — | — |
| 2024-08-16 | $42.72 | $43.03 | $42.61 | $42.87 | 64,000 | — | — | — | — | — |
| 2024-08-15 | $42.65 | $42.86 | $41.77 | $42.82 | 21,500 | — | — | — | — | — |
| 2024-08-14 | $42.48 | $43.51 | $42.48 | $43.37 | 41,200 | — | — | — | — | — |
| 2024-08-13 | $41.24 | $41.91 | $41.24 | $41.79 | 16,200 | — | — | — | — | — |
| 2024-08-12 | $41.24 | $41.35 | $40.78 | $41.21 | 22,800 | — | — | — | — | — |
| 2024-08-09 | $40.44 | $41.60 | $40.44 | $41.38 | 33,700 | — | — | — | — | — |
| 2024-08-08 | $40.26 | $40.80 | $40.22 | $40.38 | 54,400 | — | — | — | — | — |
| 2024-08-07 | $41.61 | $41.73 | $41.10 | $41.23 | 43,600 | — | — | — | — | — |
| 2024-08-06 | $39.58 | $40.78 | $39.58 | $40.64 | 44,800 | — | — | — | — | — |
| 2024-08-05 | $41.08 | $41.54 | $40.77 | $41.26 | 64,900 | — | — | — | — | — |
| 2024-08-02 | $42.82 | $43.14 | $42.70 | $42.97 | 33,500 | — | — | — | — | — |
| 2024-08-01 | $43.65 | $43.65 | $43.16 | $43.16 | 20,400 | — | — | — | — | — |
| 2024-07-31 | $43.42 | $43.57 | $43.26 | $43.42 | 44,600 | — | — | — | — | — |
| 2024-07-30 | $41.80 | $42.37 | $41.78 | $42.35 | 128,100 | — | — | — | — | — |
| 2024-07-29 | $41.69 | $42.11 | $41.59 | $41.96 | 51,300 | — | — | — | — | — |
| 2024-07-26 | $40.64 | $40.88 | $40.54 | $40.54 | 33,900 | — | — | — | — | — |
| 2024-07-25 | $39.32 | $39.94 | $39.32 | $39.60 | 219,700 | — | — | — | — | — |
| 2024-07-24 | $39.61 | $39.69 | $39.32 | $39.61 | 75,500 | — | — | — | — | — |
| 2024-07-23 | $39.21 | $39.21 | $38.75 | $38.83 | 34,100 | — | — | — | — | — |
| 2024-07-22 | $39.08 | $39.33 | $38.96 | $39.20 | 233,700 | — | — | — | — | — |
| 2024-07-19 | $39.14 | $39.14 | $38.56 | $38.68 | 48,300 | — | — | — | — | — |
| 2024-07-18 | $39.11 | $39.20 | $38.50 | $38.55 | 73,100 | — | — | — | — | — |
| 2024-07-17 | $38.26 | $38.94 | $38.26 | $38.93 | 45,600 | — | — | — | — | — |
| 2024-07-16 | $38.16 | $38.59 | $38.16 | $38.53 | 41,800 | — | — | — | — | — |
| 2024-07-15 | $38.82 | $38.97 | $38.20 | $38.48 | 104,600 | — | — | — | — | — |
| 2024-07-12 | $39.24 | $39.39 | $39.02 | $39.19 | 65,200 | — | — | — | — | — |
| 2024-07-11 | $39.07 | $39.35 | $39.05 | $39.09 | 40,500 | — | — | — | — | — |
| 2024-07-10 | $37.50 | $37.90 | $37.50 | $37.84 | 30,700 | — | — | — | — | — |
| 2024-07-09 | $37.72 | $37.94 | $37.70 | $37.87 | 18,600 | — | — | — | — | — |
| 2024-07-08 | $37.77 | $37.84 | $37.62 | $37.67 | 119,700 | — | — | — | — | — |
| 2024-07-05 | $37.52 | $37.72 | $37.27 | $37.72 | 118,300 | — | — | — | — | — |
| 2024-07-03 | $35.77 | $36.50 | $35.77 | $36.34 | 21,700 | — | — | — | — | — |
| 2024-07-02 | $35.71 | $35.99 | $35.71 | $35.84 | 35,500 | — | — | — | — | — |
| 2024-07-01 | $35.97 | $36.22 | $35.77 | $35.85 | 54,800 | — | — | — | — | — |
| 2024-06-28 | $36.09 | $36.33 | $36.04 | $36.20 | 36,200 | — | — | — | — | — |
| 2024-06-27 | $36.80 | $36.84 | $36.46 | $36.57 | 64,400 | — | — | — | — | — |
| 2024-06-26 | $35.99 | $36.03 | $35.68 | $35.69 | 103,900 | — | — | — | — | — |
| 2024-06-25 | $35.85 | $36.20 | $35.85 | $36.16 | 57,300 | — | — | — | — | — |
| 2024-06-24 | $36.41 | $36.56 | $35.90 | $36.00 | 47,400 | — | — | — | — | — |
| 2024-06-21 | $36.65 | $36.95 | $36.65 | $36.76 | 27,600 | — | — | — | — | — |
| 2024-06-20 | $36.77 | $37.12 | $36.74 | $37.12 | 73,600 | — | — | — | — | — |
| 2024-06-18 | $36.28 | $36.50 | $36.11 | $36.47 | 104,800 | — | — | — | — | — |
| 2024-06-17 | $35.98 | $36.13 | $35.67 | $35.80 | 21,300 | — | — | — | — | — |
| 2024-06-14 | $35.85 | $36.06 | $35.73 | $35.75 | 20,100 | — | — | — | — | — |
| 2024-06-13 | $35.88 | $36.18 | $35.80 | $36.16 | 40,300 | — | — | — | — | — |
| 2024-06-12 | $35.46 | $35.82 | $35.44 | $35.46 | 137,600 | — | — | — | — | — |
| 2024-06-11 | $35.03 | $35.32 | $35.03 | $35.19 | 29,000 | — | — | — | — | — |
| 2024-06-10 | $35.21 | $35.51 | $35.06 | $35.50 | 32,600 | — | — | — | — | — |
| 2024-06-07 | $35.79 | $35.99 | $35.76 | $35.76 | 20,700 | — | — | — | — | — |
| 2024-06-06 | $35.11 | $35.60 | $35.11 | $35.59 | 29,900 | — | — | — | — | — |
| 2024-06-05 | $34.81 | $35.15 | $34.51 | $35.13 | 44,100 | — | — | — | — | — |
| 2024-06-04 | $34.92 | $35.16 | $34.89 | $34.98 | 27,600 | — | — | — | — | — |
| 2024-06-03 | $34.63 | $34.86 | $34.55 | $34.81 | 53,000 | — | — | — | — | — |
| 2024-05-31 | $35.39 | $35.80 | $35.39 | $35.49 | 51,900 | — | — | — | — | — |
| 2024-05-30 | $34.71 | $35.19 | $34.71 | $35.04 | 26,500 | — | — | — | — | — |
| 2024-05-29 | $34.95 | $35.07 | $34.50 | $34.55 | 31,000 | — | — | — | — | — |
| 2024-05-28 | $35.35 | $35.59 | $35.27 | $35.45 | 37,100 | — | — | — | — | — |
| 2024-05-24 | $35.33 | $35.42 | $34.94 | $34.99 | 27,100 | — | — | — | — | — |
| 2024-05-23 | $35.50 | $35.67 | $35.17 | $35.20 | 31,300 | — | — | — | — | — |
| 2024-05-22 | $34.96 | $35.24 | $34.93 | $35.15 | 104,300 | — | — | — | — | — |
| 2024-05-21 | $34.86 | $35.16 | $34.82 | $35.09 | 33,200 | — | — | — | — | — |
| 2024-05-20 | $35.00 | $35.41 | $34.76 | $35.20 | 51,000 | — | — | — | — | — |
| 2024-05-17 | $35.16 | $35.34 | $35.03 | $35.23 | 42,200 | — | — | — | — | — |
| 2024-05-16 | $35.60 | $36.04 | $35.33 | $35.99 | 210,300 | — | — | — | — | — |
| 2024-05-15 | $35.41 | $35.90 | $35.29 | $35.77 | 55,800 | — | — | — | — | — |
| 2024-05-14 | $35.12 | $35.35 | $35.10 | $35.29 | 58,400 | — | — | — | — | — |
| 2024-05-13 | $35.42 | $35.73 | $35.36 | $35.42 | 44,400 | — | — | — | — | — |
| 2024-05-10 | $35.91 | $36.13 | $35.90 | $35.98 | 80,300 | — | — | — | — | — |
| 2024-05-09 | $34.36 | $35.08 | $34.36 | $34.97 | 49,400 | — | — | — | — | — |
| 2024-05-08 | $34.49 | $34.87 | $34.48 | $34.60 | 43,900 | — | — | — | — | — |
| 2024-05-07 | $33.89 | $33.89 | $33.20 | $33.20 | 165,000 | — | — | — | — | — |
| 2024-05-06 | $34.35 | $35.00 | $34.01 | $34.24 | 289,100 | — | — | — | — | — |
| 2024-05-03 | $33.83 | $34.45 | $33.83 | $34.21 | 38,800 | — | — | — | $0.50 | — |
| 2024-05-02 | $33.96 | $34.21 | $33.82 | $33.95 | 35,900 | — | — | — | — | — |
| 2024-05-01 | $32.80 | $34.50 | $32.80 | $33.95 | 71,000 | — | — | — | — | — |
| 2024-04-30 | $33.89 | $34.25 | $33.78 | $33.88 | 87,000 | — | — | — | — | — |
| 2024-04-29 | $33.18 | $33.78 | $33.15 | $33.61 | 108,100 | — | — | — | — | — |
| 2024-04-26 | $32.52 | $32.99 | $32.48 | $32.80 | 256,100 | — | — | — | — | — |
| 2024-04-25 | $33.75 | $33.78 | $33.40 | $33.64 | 125,900 | — | — | — | — | — |
| 2024-04-24 | $33.35 | $33.53 | $33.29 | $33.45 | 33,700 | — | — | — | — | — |
| 2024-04-23 | $34.02 | $34.10 | $33.37 | $33.58 | 979,200 | — | — | — | — | — |
| 2024-04-22 | $33.34 | $34.28 | $33.34 | $34.02 | 540,600 | — | — | — | — | — |
| 2024-04-19 | $32.03 | $32.50 | $32.03 | $32.32 | 123,000 | — | — | — | — | — |
| 2024-04-18 | $31.70 | $31.86 | $31.27 | $31.34 | 94,200 | — | — | — | — | — |
| 2024-04-17 | $30.61 | $30.83 | $30.47 | $30.74 | 97,000 | — | — | — | — | — |
| 2024-04-16 | $30.56 | $30.65 | $30.40 | $30.56 | 582,200 | — | — | — | — | — |
| 2024-04-15 | $30.49 | $30.83 | $30.41 | $30.45 | 155,700 | — | — | — | — | — |
| 2024-04-12 | $29.16 | $29.60 | $29.09 | $29.35 | 120,700 | — | — | — | — | — |
| 2024-04-11 | $28.67 | $28.82 | $28.44 | $28.66 | 139,700 | — | — | — | — | — |
| 2024-04-10 | $27.86 | $28.04 | $27.79 | $27.81 | 37,500 | — | — | — | — | — |
| 2024-04-09 | $28.88 | $28.95 | $28.68 | $28.70 | 61,600 | — | — | — | — | — |
| 2024-04-08 | $28.46 | $28.65 | $28.46 | $28.52 | 45,900 | — | — | — | — | — |
| 2024-04-05 | $28.67 | $28.94 | $28.65 | $28.79 | 78,500 | — | — | — | — | — |
| 2024-04-04 | $28.91 | $29.00 | $28.54 | $28.71 | 117,800 | — | — | — | — | — |
| 2024-04-03 | $29.05 | $29.42 | $29.05 | $29.33 | 64,000 | — | — | — | — | — |
| 2024-04-02 | $29.50 | $29.54 | $29.31 | $29.36 | 55,900 | — | — | — | — | — |
| 2024-04-01 | $30.10 | $30.25 | $29.93 | $30.10 | 125,100 | — | — | — | — | — |
| 2024-03-28 | $30.14 | $30.30 | $30.03 | $30.10 | 99,300 | — | — | — | — | — |
| 2024-03-27 | $29.25 | $29.51 | $29.19 | $29.39 | 113,000 | — | — | — | — | — |
| 2024-03-26 | $29.71 | $29.84 | $29.54 | $29.59 | 71,600 | — | — | — | — | — |
| 2024-03-25 | $29.80 | $30.13 | $29.80 | $29.91 | 65,700 | — | — | — | — | — |
| 2024-03-22 | $30.17 | $30.33 | $29.99 | $30.10 | 83,800 | — | — | — | — | — |
| 2024-03-21 | $30.61 | $30.66 | $30.33 | $30.37 | 76,700 | — | — | — | — | — |
| 2024-03-20 | $31.24 | $31.41 | $31.07 | $31.41 | 53,100 | — | — | — | — | — |
| 2024-03-19 | $31.38 | $31.60 | $31.32 | $31.42 | 54,500 | — | — | — | — | — |
| 2024-03-18 | $31.84 | $31.94 | $31.61 | $31.61 | 67,900 | — | — | — | — | — |
| 2024-03-15 | $31.82 | $32.16 | $31.57 | $31.93 | 52,700 | — | — | — | — | — |
| 2024-03-14 | $31.96 | $32.18 | $31.58 | $32.13 | 48,700 | — | — | — | — | — |
| 2024-03-13 | $32.31 | $32.72 | $31.80 | $32.50 | 49,600 | — | — | — | — | — |
| 2024-03-12 | $31.78 | $31.78 | $31.52 | $31.62 | 50,700 | — | — | — | — | — |
| 2024-03-11 | $31.88 | $31.92 | $31.69 | $31.90 | 64,900 | — | — | — | — | — |
| 2024-03-08 | $32.00 | $32.01 | $31.61 | $31.62 | 53,200 | — | — | — | — | — |
| 2024-03-07 | $32.19 | $32.45 | $32.10 | $32.24 | 266,800 | — | — | — | — | — |
| 2024-03-06 | $31.20 | $31.34 | $31.06 | $31.33 | 216,000 | — | — | — | — | — |
| 2024-03-05 | $30.91 | $30.95 | $30.53 | $30.70 | 312,800 | — | — | — | — | — |
| 2024-03-04 | $31.84 | $32.12 | $31.82 | $31.99 | 326,400 | — | — | — | — | — |
| 2024-03-01 | $31.31 | $31.66 | $31.29 | $31.56 | 89,800 | — | — | — | — | — |
| 2024-02-29 | $31.64 | $31.64 | $31.00 | $31.07 | 74,900 | — | — | — | — | — |
| 2024-02-28 | $31.60 | $31.67 | $31.23 | $31.30 | 44,300 | — | — | — | — | — |
| 2024-02-27 | $31.42 | $31.82 | $31.42 | $31.71 | 51,100 | — | — | — | — | — |
| 2024-02-26 | $32.20 | $32.20 | $31.80 | $31.81 | 67,300 | — | — | — | — | — |
| 2024-02-23 | $31.67 | $31.88 | $31.64 | $31.80 | 42,700 | — | — | — | — | — |
| 2024-02-22 | $31.87 | $32.16 | $31.86 | $31.97 | 67,800 | — | — | — | — | — |
| 2024-02-21 | $31.69 | $31.98 | $31.69 | $31.98 | 201,800 | — | — | — | — | — |
| 2024-02-20 | $31.95 | $32.01 | $31.54 | $31.56 | 156,100 | — | — | — | — | — |
| 2024-02-16 | $32.50 | $32.63 | $32.35 | $32.44 | 126,300 | — | — | — | — | — |
| 2024-02-15 | $32.12 | $32.44 | $31.90 | $32.44 | 481,300 | — | — | — | — | — |
| 2024-02-14 | $32.04 | $32.27 | $31.96 | $32.23 | 247,400 | — | — | — | — | — |
| 2024-02-13 | $31.70 | $31.98 | $31.70 | $31.74 | 149,500 | — | — | — | — | — |
| 2024-02-12 | $31.49 | $31.68 | $31.44 | $31.55 | 421,500 | — | — | — | — | — |
| 2024-02-09 | $31.47 | $31.76 | $31.43 | $31.76 | 87,500 | — | — | — | — | — |
| 2024-02-08 | $32.20 | $32.20 | $31.93 | $31.98 | 125,400 | — | — | — | — | — |
| 2024-02-07 | $32.14 | $32.39 | $32.01 | $32.01 | 157,300 | — | — | — | — | — |
| 2024-02-06 | $32.53 | $32.85 | $32.39 | $32.76 | 101,100 | — | — | — | — | — |
| 2024-02-05 | $33.36 | $33.56 | $33.12 | $33.22 | 102,600 | — | — | — | — | — |
| 2024-02-02 | $33.22 | $33.25 | $32.75 | $32.97 | 91,400 | — | — | — | — | — |
| 2024-02-01 | $33.49 | $33.57 | $32.95 | $33.55 | 215,000 | — | — | — | — | — |
| 2024-01-31 | $34.66 | $34.94 | $34.33 | $34.35 | 342,000 | — | — | — | — | — |
| 2024-01-30 | $33.75 | $33.94 | $33.48 | $33.58 | 119,000 | — | — | — | — | — |
| 2024-01-29 | $33.80 | $34.21 | $33.80 | $34.16 | 294,100 | — | — | — | — | — |
| 2024-01-26 | $33.81 | $33.88 | $33.67 | $33.79 | 369,200 | — | — | — | — | — |
| 2024-01-25 | $32.93 | $33.29 | $32.92 | $33.28 | 323,900 | — | — | — | — | — |
| 2024-01-24 | $34.23 | $34.43 | $33.85 | $33.85 | 361,400 | — | — | — | — | — |
| 2024-01-23 | $33.85 | $33.88 | $33.29 | $33.50 | 196,200 | — | — | — | — | — |
| 2024-01-22 | $33.27 | $33.55 | $33.00 | $33.49 | 403,300 | — | — | — | — | — |
| 2024-01-19 | $33.01 | $33.03 | $32.09 | $32.45 | 138,200 | — | — | — | — | — |
| 2024-01-18 | $33.39 | $33.39 | $33.07 | $33.19 | 151,700 | — | — | — | — | — |
| 2024-01-17 | $33.48 | $33.69 | $33.40 | $33.50 | 400,400 | — | — | — | — | — |
| 2024-01-16 | $33.96 | $34.02 | $33.35 | $33.35 | 430,800 | — | — | — | — | — |
| 2024-01-12 | $33.66 | $33.69 | $33.25 | $33.30 | 197,700 | — | — | — | — | — |
| 2024-01-11 | $33.75 | $33.78 | $33.05 | $33.15 | 185,200 | — | — | — | — | — |
| 2024-01-10 | $33.62 | $33.75 | $33.43 | $33.51 | 179,800 | — | — | — | — | — |
| 2024-01-09 | $34.34 | $34.57 | $34.25 | $34.26 | 140,900 | — | — | — | — | — |
| 2024-01-08 | $33.77 | $34.13 | $33.77 | $33.95 | 99,200 | — | — | — | — | — |
| 2024-01-05 | $33.32 | $33.89 | $33.20 | $33.39 | 346,600 | — | — | — | — | — |
| 2024-01-04 | $33.59 | $33.78 | $33.46 | $33.54 | 162,800 | — | — | — | — | — |
| 2024-01-03 | $33.30 | $33.40 | $32.91 | $33.13 | 103,100 | — | — | — | — | — |
| 2024-01-02 | $31.61 | $32.22 | $31.61 | $31.88 | 160,500 | — | — | — | — | — |
| 2023-12-29 | $32.01 | $32.41 | $31.91 | $32.01 | 244,700 | — | — | — | — | — |
| 2023-12-28 | $32.02 | $32.10 | $31.57 | $31.63 | 138,600 | — | — | — | — | — |
| 2023-12-27 | $31.84 | $31.92 | $31.64 | $31.74 | 83,300 | — | — | — | — | — |
| 2023-12-26 | $32.21 | $32.30 | $31.87 | $31.99 | 126,700 | — | — | — | — | — |
| 2023-12-22 | $32.07 | $32.28 | $31.96 | $31.96 | 153,900 | — | — | — | — | — |
| 2023-12-21 | $31.75 | $31.78 | $31.33 | $31.70 | 330,700 | — | — | — | — | — |
| 2023-12-20 | $31.34 | $31.70 | $31.21 | $31.33 | 151,300 | — | — | — | — | — |
| 2023-12-19 | $31.20 | $31.43 | $31.18 | $31.31 | 134,000 | — | — | — | — | — |
| 2023-12-18 | $31.68 | $31.83 | $31.57 | $31.63 | 126,600 | — | — | — | — | — |
| 2023-12-15 | $32.35 | $32.57 | $31.91 | $31.95 | 1,684,000 | — | — | — | — | — |
| 2023-12-14 | $31.83 | $32.71 | $31.83 | $32.40 | 169,100 | — | — | — | — | — |
| 2023-12-13 | $31.76 | $32.10 | $31.60 | $32.00 | 166,300 | — | — | — | — | — |
| 2023-12-12 | $31.33 | $31.73 | $31.07 | $31.39 | 164,500 | — | — | — | — | — |
| 2023-12-11 | $30.45 | $30.87 | $30.37 | $30.70 | 188,500 | — | — | — | — | — |
| 2023-12-08 | $30.56 | $30.80 | $30.52 | $30.53 | 278,800 | — | — | — | — | — |
| 2023-12-07 | $29.97 | $30.10 | $29.68 | $29.68 | 222,400 | — | — | — | — | — |
| 2023-12-06 | $30.37 | $30.61 | $30.06 | $30.25 | 230,800 | — | — | — | — | — |
| 2023-12-05 | $30.12 | $30.30 | $29.89 | $30.09 | 173,900 | — | — | — | — | — |
| 2023-12-04 | $29.36 | $29.55 | $29.22 | $29.38 | 92,600 | — | — | — | — | — |
| 2023-12-01 | $29.41 | $29.58 | $29.41 | $29.45 | 257,100 | — | — | — | — | — |
| 2023-11-30 | $28.94 | $28.99 | $28.47 | $28.55 | 154,800 | — | — | — | — | — |
| 2023-11-29 | $29.60 | $29.71 | $29.41 | $29.54 | 100,600 | — | — | — | — | — |
| 2023-11-28 | $29.61 | $29.66 | $29.42 | $29.48 | 130,200 | — | — | — | — | — |
| 2023-11-27 | $29.90 | $30.00 | $29.80 | $29.83 | 84,900 | — | — | — | — | — |
| 2023-11-24 | $29.77 | $29.94 | $29.66 | $29.89 | 139,600 | — | — | — | — | — |
| 2023-11-22 | $29.30 | $29.36 | $28.99 | $29.05 | 137,200 | — | — | — | — | — |
| 2023-11-21 | $29.81 | $30.00 | $29.64 | $29.66 | 280,900 | — | — | — | — | — |
| 2023-11-20 | $29.38 | $29.80 | $29.38 | $29.60 | 176,000 | — | — | — | — | — |
| 2023-11-17 | $28.72 | $28.86 | $28.62 | $28.74 | 105,200 | — | — | — | — | — |
| 2023-11-16 | $29.16 | $29.43 | $29.01 | $29.01 | 216,700 | — | — | — | — | — |
| 2023-11-15 | $29.18 | $29.51 | $29.11 | $29.12 | 222,800 | — | — | — | — | — |
| 2023-11-14 | $29.87 | $29.92 | $29.55 | $29.87 | 370,500 | — | — | — | — | — |
| 2023-11-13 | $28.01 | $28.31 | $27.93 | $28.30 | 332,300 | — | — | — | — | — |
| 2023-11-10 | $27.26 | $27.32 | $26.92 | $27.20 | 256,300 | — | — | — | — | — |
| 2023-11-09 | $26.73 | $26.87 | $26.26 | $26.32 | 578,000 | — | — | — | — | — |
| 2023-11-08 | $27.06 | $27.10 | $26.58 | $26.60 | 572,200 | — | — | — | — | — |
| 2023-11-07 | $26.52 | $26.68 | $26.44 | $26.50 | 351,200 | — | — | — | — | — |
| 2023-11-06 | $26.69 | $26.83 | $26.52 | $26.54 | 216,000 | — | — | — | — | — |
| 2023-11-03 | $27.33 | $27.37 | $26.84 | $26.90 | 976,100 | — | — | — | — | — |
| 2023-11-02 | $27.52 | $28.00 | $27.44 | $27.56 | 241,100 | — | — | — | — | — |
| 2023-11-01 | $26.32 | $26.51 | $26.16 | $26.46 | 372,100 | — | — | — | — | — |
| 2023-10-31 | $26.47 | $26.53 | $25.71 | $25.82 | 659,400 | — | — | — | — | — |
| 2023-10-30 | $27.28 | $27.35 | $27.05 | $27.07 | 924,000 | — | — | — | — | — |
| 2023-10-27 | $27.59 | $27.59 | $26.78 | $26.80 | 378,800 | — | — | — | — | — |
| 2023-10-26 | $27.73 | $27.75 | $27.04 | $27.09 | 786,100 | — | — | — | — | — |
| 2023-10-25 | $28.65 | $28.72 | $28.28 | $28.42 | 390,300 | — | — | — | — | — |
| 2023-10-24 | $28.58 | $28.62 | $28.15 | $28.38 | 646,800 | — | — | — | — | — |
| 2023-10-23 | $30.12 | $30.58 | $30.10 | $30.34 | 830,200 | — | — | — | — | — |
| 2023-10-20 | $30.83 | $30.92 | $30.04 | $30.06 | 862,500 | — | — | — | — | — |
| 2023-10-19 | $31.13 | $31.16 | $30.63 | $30.87 | 1,101,500 | — | — | — | — | — |
| 2023-10-18 | $31.58 | $31.70 | $31.06 | $31.25 | 1,735,500 | — | — | — | — | — |
| 2023-10-17 | $31.94 | $32.69 | $31.89 | $32.36 | 487,200 | — | — | — | — | — |
| 2023-10-16 | $32.71 | $33.17 | $32.44 | $32.55 | 1,203,400 | — | — | — | — | — |
| 2023-10-13 | $30.68 | $31.06 | $30.33 | $30.80 | 2,330,300 | — | — | — | — | — |
| 2023-10-12 | $29.88 | $29.91 | $29.03 | $29.09 | 3,269,400 | — | — | — | — | — |
| 2023-10-11 | $28.16 | $28.46 | $27.93 | $28.40 | 1,288,600 | — | — | — | — | — |
| 2023-10-10 | $27.52 | $27.63 | $27.32 | $27.35 | 2,337,500 | — | — | — | — | — |
| 2023-10-09 | $27.75 | $27.85 | $27.61 | $27.82 | 3,576,500 | — | — | — | — | — |
| 2023-10-06 | $27.20 | $27.89 | $27.20 | $27.65 | 5,258,500 | — | — | — | — | — |
| 2023-10-05 | $27.50 | $27.60 | $27.02 | $27.20 | 4,215,100 | — | — | — | — | — |
| 2023-10-04 | $26.72 | $27.49 | $26.38 | $26.52 | 2,663,600 | — | — | — | — | — |
Close is split-adjusted to current shares. It is not dividend-adjusted: dividends are listed separately, so total return is (end price + dividends received − start price) ÷ start price, checkable by hand. Volume is as-traded.
Post Spin Analysis
⚠ Auto-generated profile — not editorially reviewed.
Identity and price performance are compiled automatically from our tracked universe. A reviewed in-depth profile is planned.