Sirius XM Holdings Inc SIRI
+2.3%vs Day 1Spinoff of Starz (STRZA) · Split-Off · Spun Sep 10, 2024
Current Stats
Post-Spinoff Performance
| Timeline | |
| Spinoff date | September 10, 2024 |
| Days since spinoff | 748 days · 745 trading-day window |
| Structure | Split-Off |
| §355(e) window closes statutory; a tax matters agreement may bar more, and for longer | September 10, 2026 |
| Parent | Starz (STRZA) |
| Day-1 reaction | |
| Day 1 open | $25.25 |
| Day 1 return (open→close) | +8.4% |
| Day 1 price (close) | $27.38 |
| Day 1 range | $24.43 – $28.11 +15.1% spread |
| Day 1 low held? | Breached after 4 sessions to -23.5% below |
| Price levels | |
| Post-spin low (closing) | $19.34 on Apr 8, 2025 · 210 days post-spin |
| Lowest traded | $18.69 on Apr 7, 2025 · 209 days post-spin |
| Current price (Sep 25, 2026) | $25.86 |
| Returns | |
| Return vs Day 1 (close) | +2.3% |
| — range by day 1 entry theoretical bounds | -0.3% to +14.7% |
| Return vs post-spin low (price) | +33.7% |
| Total return vs low incl. dividends since | +42.1% |
| First-quarter return (≈90d) | +6.0% |
| 1-year return | -9.1% |
| Annualized return (CAGR) | +1.1% |
| Versus benchmarks | |
| S&P 500 over same window | +44.5% |
| Annualized excess vs S&P | -18.6% |
| Risk & recovery | |
| Max drawdown | -32.7% |
| Days to recover Day 1 | 38 days |
| Shares & ownership | |
| Shares outstanding Jun 30, 2026 | 336,619,936 |
| Treasury shares repurchased and held · Dec 31, 2025 | 45,000 |
| Diluted average shares the EPS denominator | 342,000,000 |
| Free float | 308,176,888 91% of shares outstanding |
| Held by institutions | 50% insiders 46.4% |
| Share count trend Jun 2025 → Jun 2026 | -0.1% broadly flat |
| Volume & liquidity | |
| Traded per day 20-session median | $110M |
| Normal volume baseline | 5,059,500 shares · now 0.79x |
| Day 1 volume | 3.1x normal · first week 2.2x |
| Decay | half in 13 sessions · normal by 13 |
Computed from split-adjusted closing prices. Returns are total return — (end price + dividends received − start price) ÷ start price — with no reinvestment assumed.
Price History
Closing price, split-adjusted, with volume below. 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 · splits & dividends marked
| Date | Open | High | Low | Close | Volume | Float | Turnover | Market cap | Dividend | Split |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-09-25 | $26.51 | $26.54 | $25.85 | $25.86 | 4,930,600 | 308,176,888 | 1.46% | $8.70B | — | — |
| 2026-09-24 | $26.30 | $26.66 | $26.10 | $26.63 | 3,695,300 | 308,176,888 | 1.10% | $8.96B | — | — |
| 2026-09-23 | $26.53 | $26.54 | $25.64 | $26.28 | 6,842,000 | 308,176,888 | 2.03% | $8.85B | — | — |
| 2026-09-22 | $27.69 | $27.70 | $26.21 | $26.53 | 6,226,100 | 308,176,888 | 1.85% | $8.93B | — | — |
| 2026-09-21 | $27.57 | $27.67 | $27.16 | $27.44 | 3,969,200 | 308,176,888 | 1.18% | $9.24B | — | — |
| 2026-09-18 | $27.74 | $27.81 | $27.08 | $27.31 | 7,702,100 | 308,176,888 | 2.29% | $9.19B | — | — |
| 2026-09-17 | $28.69 | $28.73 | $27.70 | $27.74 | 5,137,100 | 308,176,888 | 1.53% | $9.34B | — | — |
| 2026-09-16 | $29.50 | $29.64 | $28.46 | $28.56 | 4,863,800 | 308,176,888 | 1.44% | $9.61B | — | — |
| 2026-09-15 | $29.32 | $29.74 | $29.28 | $29.52 | 3,581,800 | 308,176,888 | 1.06% | $9.94B | — | — |
| 2026-09-14 | $29.15 | $29.78 | $29.03 | $29.37 | 2,304,700 | 308,176,888 | 0.68% | $9.89B | — | — |
| 2026-09-11 | $29.20 | $29.50 | $29.07 | $29.15 | 3,047,400 | 308,176,888 | 0.91% | $9.81B | — | — |
| 2026-09-10 | $28.40 | $29.19 | $28.40 | $28.88 | 2,598,900 | 308,176,888 | 0.77% | $9.72B | — | — |
| 2026-09-09 | $28.73 | $28.91 | $28.37 | $28.54 | 3,633,700 | 308,176,888 | 1.08% | $9.61B | — | — |
| 2026-09-08 | $29.00 | $29.20 | $28.48 | $28.80 | 4,221,000 | 308,176,888 | 1.25% | $9.69B | — | — |
| 2026-09-04 | $29.77 | $29.97 | $28.97 | $28.99 | 3,179,100 | 308,176,888 | 0.94% | $9.76B | — | — |
| 2026-09-03 | $29.92 | $30.15 | $29.41 | $29.77 | 4,947,600 | 308,176,888 | 1.47% | $10.02B | — | — |
| 2026-09-02 | $29.01 | $29.87 | $28.74 | $29.70 | 6,672,300 | 308,176,888 | 1.98% | $10.00B | — | — |
| 2026-09-01 | $27.87 | $28.38 | $27.51 | $27.62 | 4,010,100 | 308,176,888 | 1.19% | $9.30B | — | — |
| 2026-08-31 | $28.47 | $28.50 | $27.99 | $28.17 | 2,567,600 | 308,176,888 | 0.76% | $9.48B | — | — |
| 2026-08-28 | $28.55 | $28.65 | $28.22 | $28.54 | 3,297,600 | 308,176,888 | 0.98% | $9.61B | — | — |
| 2026-08-27 | $28.42 | $28.75 | $28.34 | $28.50 | 1,955,400 | 308,176,888 | 0.58% | $9.59B | — | — |
| 2026-08-26 | $28.66 | $28.82 | $28.34 | $28.51 | 3,181,700 | 308,176,888 | 0.95% | $9.60B | — | — |
| 2026-08-25 | $28.39 | $29.10 | $28.32 | $28.73 | 3,149,200 | 308,176,888 | 0.94% | $9.67B | — | — |
| 2026-08-24 | $28.64 | $28.80 | $28.39 | $28.45 | 3,401,700 | 308,180,258 | 1.01% | $9.58B | — | — |
| 2026-08-21 | $28.60 | $28.93 | $28.49 | $28.69 | 2,576,900 | 308,180,258 | 0.77% | $9.66B | — | — |
| 2026-08-20 | $28.50 | $28.62 | $28.19 | $28.39 | 2,623,600 | 308,180,258 | 0.78% | $9.56B | — | — |
| 2026-08-19 | $28.71 | $29.17 | $28.58 | $28.67 | 2,764,300 | 308,180,258 | 0.82% | $9.65B | — | — |
| 2026-08-18 | $29.04 | $29.12 | $28.48 | $28.62 | 3,216,900 | 308,180,258 | 0.96% | $9.63B | — | — |
| 2026-08-17 | $28.42 | $29.41 | $28.21 | $29.13 | 5,326,500 | 308,180,258 | 1.58% | $9.81B | — | — |
| 2026-08-14 | $28.10 | $28.64 | $28.00 | $28.46 | 3,262,400 | 308,180,258 | 0.97% | $9.58B | — | — |
| 2026-08-13 | $28.57 | $28.81 | $27.92 | $27.99 | 3,417,500 | — | 1.02% | $9.42B | — | — |
| 2026-08-12 | $28.50 | $28.59 | $28.06 | $28.44 | 6,193,200 | — | 1.84% | $9.57B | — | — |
| 2026-08-11 | $28.80 | $28.98 | $28.35 | $28.51 | 3,117,600 | — | 0.93% | $9.60B | — | — |
| 2026-08-10 | $29.46 | $29.60 | $28.61 | $28.78 | 4,603,100 | — | 1.37% | $9.69B | $0.27 | — |
| 2026-08-07 | $29.85 | $29.96 | $29.57 | $29.91 | 3,778,200 | — | 1.12% | $10.07B | — | — |
| 2026-08-06 | $30.77 | $30.96 | $29.66 | $29.88 | 2,880,300 | — | 0.86% | $10.06B | — | — |
| 2026-08-05 | $30.77 | $30.89 | $30.16 | $30.70 | 4,509,900 | — | 1.34% | $10.33B | — | — |
| 2026-08-04 | $30.57 | $30.86 | $29.97 | $30.75 | 4,797,000 | — | 1.43% | $10.35B | — | — |
| 2026-08-03 | $30.00 | $31.07 | $29.98 | $30.37 | 6,613,300 | — | 1.96% | $10.22B | — | — |
| 2026-07-31 | $30.60 | $30.71 | $29.60 | $29.62 | 5,209,200 | — | 1.55% | $9.97B | — | — |
| 2026-07-30 | $30.00 | $31.57 | $29.85 | $30.97 | 7,774,900 | — | 2.31% | $10.43B | — | — |
| 2026-07-29 | $31.68 | $32.66 | $31.54 | $32.59 | 6,512,600 | — | 1.93% | $10.97B | — | — |
| 2026-07-28 | $31.47 | $31.78 | $31.30 | $31.68 | 4,020,200 | — | 1.19% | $10.66B | — | — |
| 2026-07-27 | $30.38 | $31.49 | $30.38 | $31.22 | 4,931,300 | — | 1.46% | $10.51B | — | — |
| 2026-07-24 | $29.87 | $30.22 | $29.70 | $29.80 | 2,959,100 | — | 0.88% | $10.03B | — | — |
| 2026-07-23 | $29.67 | $29.91 | $29.18 | $29.87 | 3,995,800 | — | 1.19% | $10.05B | — | — |
| 2026-07-22 | $30.40 | $30.58 | $29.72 | $29.83 | 3,392,900 | — | 1.01% | $10.04B | — | — |
| 2026-07-21 | $30.42 | $30.72 | $30.08 | $30.29 | 2,478,800 | — | 0.74% | $10.20B | — | — |
| 2026-07-20 | $30.69 | $30.94 | $30.44 | $30.60 | 2,228,400 | — | 0.66% | $10.30B | — | — |
| 2026-07-17 | $30.94 | $31.12 | $30.44 | $30.59 | 2,690,300 | — | 0.80% | $10.30B | — | — |
| 2026-07-16 | $30.65 | $31.38 | $30.64 | $31.22 | 3,085,600 | — | 0.92% | $10.51B | — | — |
| 2026-07-15 | $30.57 | $31.30 | $30.50 | $30.65 | 2,598,800 | — | 0.77% | $10.32B | — | — |
| 2026-07-14 | $30.84 | $30.86 | $30.15 | $30.39 | 2,777,400 | — | 0.83% | $10.23B | — | — |
| 2026-07-13 | $30.44 | $31.35 | $30.42 | $30.67 | 3,916,100 | — | 1.16% | $10.32B | — | — |
| 2026-07-10 | $30.85 | $30.85 | $30.28 | $30.42 | 3,217,400 | — | 0.96% | $10.24B | — | — |
| 2026-07-09 | $30.20 | $30.83 | $30.06 | $30.69 | 2,657,800 | — | 0.79% | $10.33B | — | — |
| 2026-07-08 | $30.61 | $30.76 | $29.90 | $30.26 | 4,865,300 | — | 1.45% | $10.19B | — | — |
| 2026-07-07 | $30.98 | $31.42 | $30.64 | $30.71 | 3,950,900 | — | 1.17% | $10.34B | — | — |
| 2026-07-06 | $30.42 | $31.16 | $30.34 | $30.75 | 5,165,500 | — | 1.53% | $10.35B | — | — |
| 2026-07-02 | $30.09 | $30.61 | $30.08 | $30.51 | 5,111,600 | — | 1.52% | $10.27B | — | — |
| 2026-07-01 | $29.34 | $30.32 | $28.85 | $29.95 | 4,677,100 | — | 1.39% | $10.08B | — | — |
| 2026-06-30 | $29.03 | $29.77 | $28.85 | $29.54 | 4,405,600 | — | 1.31% | $9.94B | — | — |
| 2026-06-29 | $28.71 | $29.25 | $28.43 | $29.24 | 4,912,300 | — | 1.46% | $9.82B | — | — |
| 2026-06-26 | $27.76 | $28.78 | $27.71 | $28.35 | 6,739,700 | — | 2.01% | $9.53B | — | — |
| 2026-06-25 | $27.95 | $28.17 | $27.59 | $27.76 | 3,866,400 | — | 1.15% | $9.33B | — | — |
| 2026-06-24 | $28.26 | $28.72 | $27.88 | $27.90 | 4,850,600 | — | 1.44% | $9.37B | — | — |
| 2026-06-23 | $27.44 | $28.30 | $27.40 | $28.08 | 5,183,300 | — | 1.54% | $9.43B | — | — |
| 2026-06-22 | $27.84 | $28.07 | $27.39 | $27.94 | 6,475,700 | — | 1.93% | $9.39B | — | — |
| 2026-06-18 | $27.94 | $28.26 | $27.50 | $28.03 | 6,070,300 | — | 1.81% | $9.42B | — | — |
| 2026-06-17 | $27.78 | $28.39 | $27.54 | $27.93 | 4,322,200 | — | 1.29% | $9.38B | — | — |
| 2026-06-16 | $27.44 | $28.19 | $27.24 | $27.86 | 4,402,500 | — | 1.31% | $9.36B | — | — |
| 2026-06-15 | $27.66 | $28.11 | $27.42 | $27.46 | 4,303,300 | — | 1.28% | $9.23B | — | — |
| 2026-06-12 | $27.65 | $27.88 | $26.95 | $27.52 | 4,158,200 | — | 1.24% | $9.25B | — | — |
| 2026-06-11 | $27.40 | $27.82 | $26.69 | $27.59 | 5,576,200 | — | 1.66% | $9.27B | — | — |
| 2026-06-10 | $27.22 | $27.92 | $26.92 | $27.59 | 32,773,300 | — | 9.75% | $9.27B | — | — |
| 2026-06-09 | $28.65 | $28.77 | $27.39 | $27.61 | 12,146,000 | — | 3.61% | $9.28B | — | — |
| 2026-06-08 | $27.14 | $27.52 | $27.05 | $27.44 | 3,552,300 | — | 1.06% | $9.22B | — | — |
| 2026-06-05 | $27.51 | $27.71 | $26.46 | $27.01 | 6,202,000 | — | 1.85% | $9.08B | — | — |
| 2026-06-04 | $28.25 | $28.47 | $27.77 | $27.79 | 4,387,000 | — | 1.31% | $9.34B | — | — |
| 2026-06-03 | $28.77 | $28.77 | $27.95 | $28.08 | 3,651,600 | — | 1.09% | $9.43B | — | — |
| 2026-06-02 | $29.04 | $29.38 | $28.53 | $28.77 | 4,024,600 | — | 1.20% | $9.67B | — | — |
| 2026-06-01 | $29.17 | $29.24 | $28.67 | $29.04 | 4,158,700 | — | 1.24% | $9.76B | — | — |
| 2026-05-29 | $29.57 | $29.74 | $28.98 | $29.52 | 4,764,500 | — | 1.42% | $9.92B | — | — |
| 2026-05-28 | $29.60 | $30.07 | $29.30 | $29.87 | 3,523,700 | — | 1.05% | $10.04B | — | — |
| 2026-05-27 | $29.78 | $30.03 | $29.40 | $29.67 | 3,756,300 | — | 1.12% | $9.97B | — | — |
| 2026-05-26 | $29.08 | $30.11 | $29.03 | $29.63 | 7,529,000 | — | 2.24% | $9.96B | — | — |
| 2026-05-22 | $29.08 | $29.60 | $28.65 | $28.89 | 4,942,600 | — | 1.47% | $9.71B | — | — |
| 2026-05-21 | $27.49 | $29.24 | $27.32 | $28.99 | 8,236,600 | — | 2.45% | $9.74B | — | — |
| 2026-05-20 | $26.05 | $27.06 | $25.93 | $27.05 | 5,836,700 | — | 1.74% | $9.09B | — | — |
| 2026-05-19 | $26.04 | $26.07 | $25.67 | $26.05 | 2,556,800 | — | 0.76% | $8.75B | — | — |
| 2026-05-18 | $25.90 | $26.32 | $25.71 | $26.09 | 2,977,900 | — | 0.89% | $8.77B | — | — |
| 2026-05-15 | $26.20 | $26.29 | $25.51 | $25.83 | 2,709,500 | — | 0.81% | $8.68B | — | — |
| 2026-05-14 | $26.45 | $26.66 | $26.21 | $26.22 | 3,166,300 | — | 0.94% | $8.81B | — | — |
| 2026-05-13 | $26.15 | $26.67 | $26.10 | $26.36 | 3,612,300 | — | 1.08% | $8.86B | — | — |
| 2026-05-12 | $26.80 | $26.89 | $26.15 | $26.16 | 3,375,700 | — | 1.00% | $8.79B | — | — |
| 2026-05-11 | $27.00 | $27.48 | $26.70 | $26.79 | 3,820,600 | — | 1.14% | $9.00B | $0.27 | — |
| 2026-05-08 | $26.82 | $27.12 | $26.25 | $27.10 | 2,825,400 | — | 0.84% | $9.11B | — | — |
| 2026-05-07 | $26.57 | $27.13 | $26.40 | $26.75 | 3,526,500 | — | 1.05% | $8.99B | — | — |
| 2026-05-06 | $26.34 | $26.77 | $25.96 | $26.68 | 5,189,400 | — | 1.54% | $8.96B | — | — |
| 2026-05-05 | $26.76 | $26.80 | $25.92 | $26.40 | 4,669,400 | — | 1.39% | $8.87B | — | — |
| 2026-05-04 | $27.34 | $27.51 | $26.73 | $26.77 | 3,525,000 | — | 1.05% | $8.99B | — | — |
| 2026-05-01 | $27.25 | $27.56 | $26.99 | $27.22 | 5,716,200 | — | 1.70% | $9.15B | — | — |
| 2026-04-30 | $26.00 | $27.46 | $25.09 | $26.94 | 8,978,700 | — | 2.67% | $9.05B | — | — |
| 2026-04-29 | $26.26 | $26.87 | $26.09 | $26.76 | 7,776,400 | — | 2.31% | $8.99B | — | — |
| 2026-04-28 | $26.73 | $26.84 | $26.12 | $26.26 | 4,950,700 | — | 1.47% | $8.82B | — | — |
| 2026-04-27 | $26.75 | $27.18 | $26.28 | $26.55 | 6,667,900 | — | 1.98% | $8.92B | — | — |
| 2026-04-24 | $28.10 | $28.50 | $26.03 | $26.61 | 12,197,800 | — | 3.63% | $8.94B | — | — |
| 2026-04-23 | $28.73 | $28.77 | $27.89 | $28.00 | 8,069,300 | — | 2.40% | $9.41B | — | — |
| 2026-04-22 | $26.46 | $28.44 | $26.40 | $28.06 | 12,446,300 | — | 3.70% | $9.43B | — | — |
| 2026-04-21 | $27.28 | $27.34 | $26.13 | $26.18 | 8,286,700 | — | 2.47% | $8.80B | — | — |
| 2026-04-20 | $25.47 | $27.23 | $25.37 | $27.22 | 13,758,400 | — | 4.09% | $9.15B | — | — |
| 2026-04-17 | $24.73 | $25.91 | $24.73 | $25.48 | 7,551,600 | — | 2.25% | $8.56B | — | — |
| 2026-04-16 | $24.20 | $24.77 | $24.16 | $24.73 | 4,647,900 | — | 1.38% | $8.31B | — | — |
| 2026-04-15 | $23.77 | $24.25 | $23.75 | $24.21 | 3,030,500 | — | 0.90% | $8.13B | — | — |
| 2026-04-14 | $24.00 | $24.10 | $23.71 | $23.72 | 3,087,400 | — | 0.92% | $7.97B | — | — |
| 2026-04-13 | $23.68 | $23.90 | $23.45 | $23.89 | 2,006,100 | — | 0.60% | $8.03B | — | — |
| 2026-04-10 | $23.44 | $23.76 | $23.44 | $23.70 | 2,320,700 | — | 0.69% | $7.96B | — | — |
| 2026-04-09 | $23.26 | $23.52 | $23.16 | $23.43 | 4,238,100 | — | 1.26% | $7.87B | — | — |
| 2026-04-08 | $24.03 | $24.03 | $23.30 | $23.47 | 4,601,000 | — | 1.37% | $7.89B | — | — |
| 2026-04-07 | $23.44 | $23.78 | $23.22 | $23.71 | 2,461,100 | — | 0.73% | $7.97B | — | — |
| 2026-04-06 | $23.88 | $24.26 | $23.37 | $23.39 | 4,078,100 | — | 1.21% | $7.86B | — | — |
| 2026-04-02 | $23.35 | $24.16 | $23.29 | $23.79 | 7,538,800 | — | 2.24% | $7.99B | — | — |
| 2026-04-01 | $23.08 | $23.46 | $22.96 | $23.41 | 3,539,400 | — | 1.05% | $7.87B | — | — |
| 2026-03-31 | $22.76 | $23.32 | $22.74 | $23.08 | 3,916,800 | — | 1.17% | $7.75B | — | — |
| 2026-03-30 | $22.84 | $23.05 | $22.63 | $22.76 | 2,621,800 | — | 0.78% | $7.62B | — | — |
| 2026-03-27 | $22.97 | $23.10 | $22.76 | $22.84 | 2,581,500 | — | 0.77% | $7.65B | — | — |
| 2026-03-26 | $22.92 | $23.22 | $22.87 | $22.95 | 2,983,400 | — | 0.89% | $7.69B | — | — |
| 2026-03-25 | $22.48 | $23.04 | $22.43 | $22.99 | 4,197,500 | — | 1.25% | $7.70B | — | — |
| 2026-03-24 | $22.22 | $22.73 | $22.17 | $22.36 | 2,413,700 | — | 0.72% | $7.49B | — | — |
| 2026-03-23 | $22.06 | $22.52 | $21.96 | $22.47 | 2,884,200 | — | 0.86% | $7.53B | — | — |
| 2026-03-20 | $22.32 | $22.42 | $21.94 | $21.99 | 6,128,100 | — | 1.83% | $7.37B | — | — |
| 2026-03-19 | $22.47 | $22.67 | $22.27 | $22.40 | 2,667,400 | — | 0.80% | $7.50B | — | — |
| 2026-03-18 | $22.50 | $22.88 | $22.40 | $22.48 | 2,769,400 | — | 0.83% | $7.53B | — | — |
| 2026-03-17 | $22.50 | $22.98 | $22.41 | $22.63 | 3,699,400 | — | 1.10% | $7.58B | — | — |
| 2026-03-16 | $22.01 | $22.50 | $21.95 | $22.40 | 3,212,300 | — | 0.96% | $7.50B | — | — |
| 2026-03-13 | $22.34 | $22.47 | $21.93 | $21.99 | 3,140,200 | — | 0.94% | $7.37B | — | — |
| 2026-03-12 | $22.28 | $22.47 | $22.08 | $22.23 | 4,019,500 | — | 1.20% | $7.45B | — | — |
| 2026-03-11 | $21.79 | $22.38 | $21.79 | $22.36 | 3,800,300 | — | 1.13% | $7.49B | — | — |
| 2026-03-10 | $21.66 | $21.90 | $21.39 | $21.78 | 4,035,300 | — | 1.20% | $7.30B | — | — |
| 2026-03-09 | $21.96 | $21.96 | $21.28 | $21.70 | 5,096,900 | — | 1.52% | $7.27B | — | — |
| 2026-03-06 | $22.54 | $22.80 | $22.18 | $22.25 | 4,374,900 | — | 1.31% | $7.45B | — | — |
| 2026-03-05 | $22.50 | $22.87 | $22.43 | $22.63 | 4,147,100 | — | 1.24% | $7.58B | — | — |
| 2026-03-04 | $22.22 | $22.79 | $22.10 | $22.64 | 5,263,000 | — | 1.57% | $7.58B | — | — |
| 2026-03-03 | $21.75 | $22.37 | $21.46 | $22.21 | 4,622,400 | — | 1.38% | $7.44B | — | — |
| 2026-03-02 | $21.59 | $22.16 | $21.51 | $21.94 | 3,504,500 | — | 1.05% | $7.35B | — | — |
| 2026-02-27 | $21.52 | $22.16 | $21.42 | $21.96 | 5,732,500 | — | 1.71% | $7.36B | — | — |
| 2026-02-26 | $20.90 | $21.61 | $20.90 | $21.52 | 3,774,200 | — | 1.13% | $7.21B | — | — |
| 2026-02-25 | $20.97 | $21.01 | $20.81 | $20.92 | 2,335,500 | — | 0.70% | $7.01B | — | — |
| 2026-02-24 | $20.96 | $21.22 | $20.86 | $20.97 | 2,502,900 | — | 0.75% | $7.02B | — | — |
| 2026-02-23 | $20.96 | $21.11 | $20.69 | $20.96 | 3,001,400 | — | 0.90% | $7.02B | — | — |
| 2026-02-20 | $20.99 | $21.07 | $20.64 | $21.06 | 3,294,800 | — | 0.98% | $7.05B | — | — |
| 2026-02-19 | $21.07 | $21.19 | $20.95 | $21.04 | 3,185,500 | — | 0.95% | $7.05B | — | — |
| 2026-02-18 | $21.00 | $21.14 | $20.84 | $21.07 | 3,456,900 | — | 1.03% | $7.06B | — | — |
| 2026-02-17 | $21.20 | $21.41 | $20.87 | $21.02 | 4,883,000 | — | 1.46% | $7.04B | — | — |
| 2026-02-13 | $21.63 | $21.75 | $21.19 | $21.29 | 3,591,800 | — | 1.07% | $7.13B | — | — |
| 2026-02-12 | $21.99 | $22.13 | $21.39 | $21.70 | 4,593,200 | — | 1.37% | $7.27B | — | — |
| 2026-02-11 | $21.07 | $21.95 | $20.96 | $21.90 | 7,289,100 | — | 2.18% | $7.34B | $0.27 | — |
| 2026-02-10 | $21.38 | $21.71 | $21.14 | $21.34 | 5,083,000 | — | 1.52% | $7.15B | — | — |
| 2026-02-09 | $21.56 | $21.85 | $20.86 | $20.95 | 6,949,500 | — | 2.07% | $7.02B | — | — |
| 2026-02-06 | $22.00 | $22.53 | $21.11 | $21.68 | 11,331,000 | — | 3.38% | $7.26B | — | — |
| 2026-02-05 | $22.43 | $23.57 | $22.15 | $22.60 | 25,624,200 | — | 7.65% | $7.57B | — | — |
| 2026-02-04 | $20.05 | $21.09 | $19.91 | $20.73 | 10,420,600 | — | 3.11% | $6.94B | — | — |
| 2026-02-03 | $20.26 | $20.47 | $19.84 | $20.15 | 7,059,200 | — | 2.11% | $6.75B | — | — |
| 2026-02-02 | $20.40 | $20.78 | $20.16 | $20.37 | 5,777,500 | — | 1.72% | $6.82B | — | — |
| 2026-01-30 | $20.07 | $20.45 | $20.01 | $20.35 | 6,291,200 | — | 1.88% | $6.82B | — | — |
| 2026-01-29 | $20.11 | $20.23 | $19.77 | $20.06 | 4,683,500 | — | 1.40% | $6.72B | — | — |
| 2026-01-28 | $20.20 | $20.32 | $20.06 | $20.14 | 4,621,900 | — | 1.38% | $6.75B | — | — |
| 2026-01-27 | $20.49 | $20.58 | $20.07 | $20.19 | 4,145,200 | — | 1.24% | $6.76B | — | — |
| 2026-01-26 | $20.44 | $20.69 | $20.39 | $20.47 | 3,761,200 | — | 1.12% | $6.86B | — | — |
| 2026-01-23 | $20.58 | $20.85 | $20.42 | $20.51 | 5,210,200 | — | 1.56% | $6.87B | — | — |
| 2026-01-22 | $20.54 | $20.99 | $20.53 | $20.67 | 4,388,800 | — | 1.31% | $6.92B | — | — |
| 2026-01-21 | $20.18 | $20.55 | $20.03 | $20.54 | 3,262,700 | — | 0.97% | $6.88B | — | — |
| 2026-01-20 | $20.25 | $20.53 | $19.98 | $20.14 | 5,258,100 | — | 1.57% | $6.75B | — | — |
| 2026-01-16 | $20.85 | $20.92 | $20.19 | $20.45 | 6,193,200 | — | 1.85% | $6.85B | — | — |
| 2026-01-15 | $21.11 | $21.27 | $20.77 | $20.91 | 3,526,000 | — | 1.05% | $7.00B | — | — |
| 2026-01-14 | $20.81 | $21.19 | $20.77 | $21.11 | 3,624,600 | — | 1.08% | $7.07B | — | — |
| 2026-01-13 | $21.00 | $21.17 | $20.70 | $20.81 | 4,099,200 | — | 1.22% | $6.97B | — | — |
| 2026-01-12 | $21.78 | $21.83 | $20.89 | $20.96 | 4,554,300 | — | 1.36% | $7.02B | — | — |
| 2026-01-09 | $21.45 | $21.98 | $21.21 | $21.78 | 3,397,500 | — | 1.01% | $7.30B | — | — |
| 2026-01-08 | $20.97 | $21.73 | $20.92 | $21.43 | 3,282,000 | — | 0.98% | $7.18B | — | — |
| 2026-01-07 | $21.65 | $21.71 | $21.00 | $21.03 | 3,516,800 | — | 1.05% | $7.04B | — | — |
| 2026-01-06 | $21.09 | $21.65 | $20.87 | $21.62 | 5,133,400 | — | 1.53% | $7.24B | — | — |
| 2026-01-05 | $20.56 | $21.31 | $20.56 | $21.10 | 6,183,400 | — | 1.85% | $7.07B | — | — |
| 2026-01-02 | $20.09 | $20.68 | $20.05 | $20.51 | 5,509,500 | — | 1.64% | $6.87B | — | — |
| 2025-12-31 | $20.16 | $20.17 | $19.98 | $20.00 | 5,026,100 | — | 1.50% | $6.70B | — | — |
| 2025-12-30 | $20.40 | $20.42 | $20.18 | $20.22 | 3,423,500 | — | 1.02% | $6.81B | — | — |
| 2025-12-29 | $20.57 | $20.61 | $20.20 | $20.33 | 3,987,100 | — | 1.18% | $6.85B | — | — |
| 2025-12-26 | $20.67 | $20.81 | $20.55 | $20.60 | 2,549,100 | — | 0.76% | $6.94B | — | — |
| 2025-12-24 | $20.43 | $20.70 | $20.40 | $20.67 | 1,698,100 | — | 0.50% | $6.96B | — | — |
| 2025-12-23 | $20.57 | $20.62 | $20.31 | $20.44 | 3,773,100 | — | 1.12% | $6.88B | — | — |
| 2025-12-22 | $20.77 | $20.88 | $20.63 | $20.68 | 4,498,400 | — | 1.34% | $6.96B | — | — |
| 2025-12-19 | $21.10 | $21.18 | $20.60 | $20.77 | 6,864,500 | — | 2.04% | $6.99B | — | — |
| 2025-12-18 | $21.77 | $21.92 | $21.15 | $21.23 | 3,123,300 | — | 0.93% | $7.15B | — | — |
| 2025-12-17 | $21.47 | $21.97 | $21.42 | $21.75 | 2,836,300 | — | 0.84% | $7.32B | — | — |
| 2025-12-16 | $21.67 | $21.80 | $21.30 | $21.49 | 4,124,100 | — | 1.22% | $7.24B | — | — |
| 2025-12-15 | $21.85 | $21.95 | $21.44 | $21.54 | 3,085,600 | — | 0.92% | $7.25B | — | — |
| 2025-12-12 | $22.07 | $22.15 | $21.70 | $21.75 | 3,001,400 | — | 0.89% | $7.32B | — | — |
| 2025-12-11 | $22.32 | $22.54 | $22.04 | $22.08 | 2,103,100 | — | 0.62% | $7.44B | — | — |
| 2025-12-10 | $22.00 | $22.55 | $21.85 | $22.32 | 5,951,800 | — | 1.77% | $7.52B | — | — |
| 2025-12-09 | $21.77 | $22.15 | $21.71 | $21.92 | 2,655,200 | — | 0.79% | $7.38B | — | — |
| 2025-12-08 | $21.95 | $22.02 | $21.60 | $21.73 | 2,564,700 | — | 0.76% | $7.32B | — | — |
| 2025-12-05 | $21.54 | $22.31 | $21.39 | $22.03 | 4,718,500 | — | 1.40% | $7.42B | — | — |
| 2025-12-04 | $21.43 | $21.72 | $21.40 | $21.59 | 2,951,300 | — | 0.88% | $7.27B | — | — |
| 2025-12-03 | $20.90 | $21.44 | $20.88 | $21.33 | 3,011,000 | — | 0.89% | $7.18B | — | — |
| 2025-12-02 | $20.80 | $20.97 | $20.51 | $20.84 | 4,877,300 | — | 1.45% | $7.02B | — | — |
| 2025-12-01 | $21.00 | $21.04 | $20.67 | $20.81 | 3,128,500 | — | 0.93% | $7.01B | — | — |
| 2025-11-28 | $20.93 | $21.29 | $20.85 | $21.26 | 1,664,400 | — | 0.49% | $7.16B | — | — |
| 2025-11-26 | $20.94 | $21.28 | $20.90 | $20.91 | 2,376,700 | — | 0.71% | $7.04B | — | — |
| 2025-11-25 | $21.10 | $21.24 | $20.91 | $20.99 | 2,470,300 | — | 0.73% | $7.07B | — | — |
| 2025-11-24 | $20.38 | $20.97 | $20.35 | $20.94 | 6,209,900 | — | 1.84% | $7.05B | — | — |
| 2025-11-21 | $20.04 | $20.69 | $20.00 | $20.52 | 4,209,100 | — | 1.25% | $6.91B | — | — |
| 2025-11-20 | $20.81 | $20.97 | $19.83 | $19.92 | 4,195,600 | — | 1.25% | $6.71B | — | — |
| 2025-11-19 | $20.99 | $21.15 | $20.52 | $20.72 | 3,949,000 | — | 1.17% | $6.98B | — | — |
| 2025-11-18 | $20.89 | $21.10 | $20.25 | $20.91 | 6,276,200 | — | 1.86% | $7.04B | — | — |
| 2025-11-17 | $21.60 | $21.73 | $21.02 | $21.10 | 3,282,800 | — | 0.97% | $7.11B | — | — |
| 2025-11-14 | $21.50 | $21.55 | $21.22 | $21.51 | 2,790,200 | — | 0.83% | $7.24B | — | — |
| 2025-11-13 | $21.60 | $21.98 | $21.55 | $21.60 | 2,342,800 | — | 0.70% | $7.27B | — | — |
| 2025-11-12 | $21.70 | $21.81 | $21.55 | $21.68 | 2,956,100 | — | 0.88% | $7.30B | — | — |
| 2025-11-11 | $21.80 | $21.91 | $21.59 | $21.72 | 1,947,100 | — | 0.58% | $7.31B | — | — |
| 2025-11-10 | $21.79 | $21.84 | $21.57 | $21.71 | 3,564,200 | — | 1.06% | $7.31B | — | — |
| 2025-11-07 | $21.41 | $21.73 | $21.39 | $21.71 | 2,879,900 | — | 0.86% | $7.31B | — | — |
| 2025-11-06 | $22.20 | $22.32 | $21.49 | $21.63 | 3,230,300 | — | 0.96% | $7.28B | — | — |
| 2025-11-05 | $21.56 | $22.50 | $21.56 | $22.13 | 5,625,600 | — | 1.67% | $7.45B | $0.27 | — |
| 2025-11-04 | $21.84 | $22.02 | $21.57 | $21.83 | 4,450,500 | — | 1.32% | $7.35B | — | — |
| 2025-11-03 | $21.64 | $21.91 | $21.26 | $21.89 | 4,411,400 | — | 1.31% | $7.37B | — | — |
| 2025-10-31 | $22.97 | $22.97 | $21.45 | $21.69 | 7,648,100 | — | 2.27% | $7.30B | — | — |
| 2025-10-30 | $22.55 | $23.48 | $22.14 | $23.19 | 10,302,700 | — | 3.06% | $7.81B | — | — |
| 2025-10-29 | $21.36 | $21.44 | $20.95 | $21.06 | 5,583,500 | — | 1.66% | $7.09B | — | — |
| 2025-10-28 | $21.67 | $21.73 | $21.32 | $21.40 | 3,007,900 | — | 0.89% | $7.21B | — | — |
| 2025-10-27 | $21.54 | $21.70 | $21.37 | $21.63 | 3,439,000 | — | 1.02% | $7.28B | — | — |
| 2025-10-24 | $21.47 | $21.59 | $21.27 | $21.40 | 3,136,900 | — | 0.93% | $7.21B | — | — |
| 2025-10-23 | $21.92 | $21.92 | $21.26 | $21.32 | 3,456,200 | — | 1.03% | $7.18B | — | — |
| 2025-10-22 | $22.10 | $22.28 | $21.66 | $21.76 | 2,287,500 | — | 0.68% | $7.33B | — | — |
| 2025-10-21 | $21.79 | $22.49 | $21.75 | $22.19 | 2,752,400 | — | 0.82% | $7.47B | — | — |
| 2025-10-20 | $21.43 | $21.83 | $21.40 | $21.64 | 2,099,600 | — | 0.62% | $7.29B | — | — |
| 2025-10-17 | $21.20 | $21.44 | $21.02 | $21.38 | 3,525,900 | — | 1.05% | $7.20B | — | — |
| 2025-10-16 | $21.89 | $22.09 | $21.23 | $21.32 | 2,768,100 | — | 0.82% | $7.18B | — | — |
| 2025-10-15 | $21.93 | $22.04 | $21.39 | $21.88 | 2,950,300 | — | 0.88% | $7.37B | — | — |
| 2025-10-14 | $21.32 | $21.95 | $21.10 | $21.80 | 2,462,500 | — | 0.73% | $7.34B | — | — |
| 2025-10-13 | $21.21 | $21.54 | $21.02 | $21.45 | 3,234,000 | — | 0.96% | $7.22B | — | — |
| 2025-10-10 | $22.13 | $22.16 | $20.86 | $20.93 | 5,756,200 | — | 1.71% | $7.05B | — | — |
| 2025-10-09 | $22.60 | $22.99 | $22.11 | $22.13 | 2,894,600 | — | 0.86% | $7.45B | — | — |
| 2025-10-08 | $22.87 | $22.95 | $22.51 | $22.58 | 2,747,400 | — | 0.82% | $7.60B | — | — |
| 2025-10-07 | $22.87 | $23.31 | $22.46 | $22.83 | 2,455,400 | — | 0.73% | $7.69B | — | — |
| 2025-10-06 | $23.30 | $23.30 | $22.69 | $22.74 | 2,962,500 | — | 0.88% | $7.66B | — | — |
| 2025-10-03 | $22.70 | $24.06 | $22.67 | $23.28 | 6,657,400 | — | 1.98% | $7.84B | — | — |
| 2025-10-02 | $22.67 | $22.78 | $22.41 | $22.60 | 2,586,200 | — | 0.77% | $7.61B | — | — |
| 2025-10-01 | $23.22 | $23.42 | $22.58 | $22.66 | 3,083,300 | — | 0.92% | $7.63B | — | — |
| 2025-09-30 | $22.70 | $23.31 | $22.60 | $23.28 | 3,427,000 | — | 1.02% | $7.84B | — | — |
| 2025-09-29 | $22.80 | $22.82 | $22.38 | $22.69 | 2,362,900 | — | 0.70% | $7.65B | — | — |
| 2025-09-26 | $22.48 | $22.84 | $22.39 | $22.70 | 2,514,600 | — | 0.75% | $7.65B | — | — |
| 2025-09-25 | $22.44 | $22.47 | $22.15 | $22.38 | 2,679,000 | — | 0.80% | $7.54B | — | — |
| 2025-09-24 | $23.00 | $23.15 | $22.51 | $22.58 | 2,993,900 | — | 0.89% | $7.61B | — | — |
| 2025-09-23 | $23.08 | $23.40 | $22.95 | $23.05 | 2,857,800 | — | 0.85% | $7.77B | — | — |
| 2025-09-22 | $23.03 | $23.49 | $22.99 | $23.02 | 2,636,800 | — | 0.78% | $7.76B | — | — |
| 2025-09-19 | $22.96 | $23.15 | $22.74 | $23.12 | 5,100,900 | — | 1.51% | $7.79B | — | — |
| 2025-09-18 | $23.27 | $23.27 | $22.89 | $23.00 | 2,912,500 | — | 0.86% | $7.75B | — | — |
| 2025-09-17 | $23.16 | $23.62 | $22.98 | $23.12 | 2,888,500 | — | 0.86% | $7.79B | — | — |
| 2025-09-16 | $23.43 | $23.49 | $23.15 | $23.29 | 2,498,500 | — | 0.74% | $7.85B | — | — |
| 2025-09-15 | $23.34 | $23.75 | $23.32 | $23.44 | 2,109,100 | — | 0.63% | $7.90B | — | — |
| 2025-09-12 | $23.78 | $23.78 | $23.22 | $23.28 | 2,972,700 | — | 0.88% | $7.84B | — | — |
| 2025-09-11 | $23.80 | $23.94 | $23.55 | $23.81 | 3,026,800 | — | 0.90% | $8.02B | — | — |
| 2025-09-10 | $24.16 | $24.38 | $23.58 | $23.81 | 3,537,800 | — | 1.05% | $8.02B | — | — |
| 2025-09-09 | $24.35 | $24.43 | $23.98 | $24.27 | 3,038,500 | — | 0.90% | $8.18B | — | — |
| 2025-09-08 | $24.06 | $24.85 | $23.70 | $24.43 | 4,039,200 | — | 1.20% | $8.23B | — | — |
| 2025-09-05 | $23.67 | $24.47 | $23.47 | $24.06 | 3,679,600 | — | 1.09% | $8.11B | — | — |
| 2025-09-04 | $23.61 | $23.84 | $23.25 | $23.58 | 2,687,500 | — | 0.80% | $7.95B | — | — |
| 2025-09-03 | $23.20 | $23.55 | $23.00 | $23.53 | 2,757,300 | — | 0.82% | $7.93B | — | — |
| 2025-09-02 | $23.15 | $23.52 | $22.78 | $23.11 | 3,782,900 | — | 1.12% | $7.79B | — | — |
| 2025-08-29 | $23.37 | $23.76 | $23.34 | $23.64 | 2,568,900 | — | 0.76% | $7.97B | — | — |
| 2025-08-28 | $23.70 | $23.78 | $23.22 | $23.37 | 3,194,900 | — | 0.95% | $7.88B | — | — |
| 2025-08-27 | $23.10 | $23.71 | $22.97 | $23.66 | 2,859,100 | — | 0.85% | $7.97B | — | — |
| 2025-08-26 | $23.10 | $23.75 | $23.05 | $23.14 | 4,997,700 | — | 1.48% | $7.80B | — | — |
| 2025-08-25 | $23.40 | $23.43 | $23.06 | $23.08 | 3,741,100 | — | 1.11% | $7.78B | — | — |
| 2025-08-22 | $22.38 | $23.49 | $22.37 | $23.45 | 3,753,700 | — | 1.11% | $7.90B | — | — |
| 2025-08-21 | $22.00 | $22.30 | $21.89 | $22.26 | 2,198,800 | — | 0.65% | $7.50B | — | — |
| 2025-08-20 | $22.90 | $22.92 | $22.01 | $22.15 | 3,394,500 | — | 1.01% | $7.46B | — | — |
| 2025-08-19 | $22.95 | $23.31 | $22.83 | $22.93 | 2,232,300 | — | 0.66% | $7.73B | — | — |
| 2025-08-18 | $23.00 | $23.08 | $22.75 | $22.85 | 2,292,300 | — | 0.68% | $7.70B | — | — |
| 2025-08-15 | $23.50 | $23.55 | $23.01 | $23.03 | 3,295,600 | — | 0.98% | $7.76B | — | — |
| 2025-08-14 | $22.15 | $23.60 | $22.13 | $23.49 | 5,219,800 | — | 1.55% | $7.92B | — | — |
| 2025-08-13 | $21.10 | $22.58 | $20.92 | $22.41 | 7,232,100 | — | 2.15% | $7.55B | — | — |
| 2025-08-12 | $21.08 | $21.17 | $20.76 | $21.04 | 4,515,200 | — | 1.34% | $7.09B | — | — |
| 2025-08-11 | $21.40 | $21.54 | $20.73 | $20.95 | 4,403,900 | — | 1.31% | $7.06B | — | — |
| 2025-08-08 | $21.18 | $21.47 | $20.91 | $21.42 | 4,082,100 | — | 1.21% | $7.22B | $0.27 | — |
| 2025-08-07 | $21.18 | $21.33 | $20.93 | $21.31 | 5,183,800 | — | 1.54% | $7.18B | — | — |
| 2025-08-06 | $21.85 | $21.94 | $20.90 | $20.97 | 5,905,100 | — | 1.75% | $7.07B | — | — |
| 2025-08-05 | $22.10 | $22.20 | $21.47 | $21.74 | 5,404,100 | — | 1.60% | $7.33B | — | — |
| 2025-08-04 | $21.31 | $21.82 | $21.30 | $21.62 | 5,709,300 | — | 1.69% | $7.29B | — | — |
| 2025-08-01 | $20.90 | $21.29 | $20.78 | $21.18 | 9,044,800 | — | 2.68% | $7.14B | — | — |
| 2025-07-31 | $22.50 | $22.75 | $20.36 | $21.12 | 15,468,300 | — | 4.59% | $7.12B | — | — |
| 2025-07-30 | $23.30 | $23.37 | $22.52 | $22.93 | 4,104,400 | — | 1.22% | $7.73B | — | — |
| 2025-07-29 | $23.40 | $23.64 | $23.02 | $23.31 | 3,364,500 | — | 1.00% | $7.85B | — | — |
| 2025-07-28 | $23.62 | $23.91 | $23.42 | $23.45 | 2,967,600 | — | 0.88% | $7.90B | — | — |
| 2025-07-25 | $24.05 | $24.19 | $23.56 | $23.58 | 3,088,900 | — | 0.92% | $7.95B | — | — |
| 2025-07-24 | $24.20 | $24.51 | $24.03 | $24.17 | 2,349,800 | — | 0.70% | $8.14B | — | — |
| 2025-07-23 | $24.11 | $24.41 | $23.81 | $24.36 | 2,053,300 | — | 0.61% | $8.21B | — | — |
| 2025-07-22 | $23.25 | $23.98 | $23.25 | $23.91 | 2,484,300 | — | 0.74% | $8.06B | — | — |
| 2025-07-21 | $23.65 | $23.93 | $23.18 | $23.23 | 2,363,900 | — | 0.70% | $7.83B | — | — |
| 2025-07-18 | $23.60 | $23.68 | $23.41 | $23.56 | 2,196,300 | — | 0.65% | $7.94B | — | — |
| 2025-07-17 | $23.10 | $23.57 | $23.09 | $23.43 | 2,540,700 | — | 0.75% | $7.90B | — | — |
| 2025-07-16 | $23.89 | $23.93 | $22.73 | $23.19 | 4,012,200 | — | 1.19% | $7.81B | — | — |
| 2025-07-15 | $24.45 | $24.55 | $23.83 | $23.85 | 2,335,200 | — | 0.69% | $8.04B | — | — |
| 2025-07-14 | $24.05 | $24.34 | $23.92 | $24.30 | 2,460,900 | — | 0.73% | $8.19B | — | — |
| 2025-07-11 | $24.16 | $24.44 | $23.95 | $24.21 | 2,073,000 | — | 0.62% | $8.16B | — | — |
| 2025-07-10 | $24.21 | $24.70 | $23.92 | $24.49 | 2,749,900 | — | 0.82% | $8.25B | — | — |
| 2025-07-09 | $24.52 | $24.92 | $24.12 | $24.27 | 3,420,400 | — | 1.02% | $8.18B | — | — |
| 2025-07-08 | $23.79 | $24.74 | $23.71 | $24.44 | 4,812,100 | — | 1.43% | $8.24B | — | — |
| 2025-07-07 | $24.17 | $24.24 | $23.40 | $23.62 | 3,225,600 | — | 0.96% | $7.96B | — | — |
| 2025-07-03 | $24.14 | $24.55 | $24.00 | $24.29 | 2,624,900 | — | 0.78% | $8.19B | — | — |
| 2025-07-02 | $23.88 | $24.24 | $23.57 | $23.95 | 3,396,000 | — | 1.01% | $8.07B | — | — |
| 2025-07-01 | $22.85 | $23.74 | $22.76 | $23.63 | 4,450,800 | — | 1.32% | $7.96B | — | — |
| 2025-06-30 | $22.73 | $23.05 | $22.45 | $22.97 | 3,132,600 | — | 0.93% | $7.74B | — | — |
| 2025-06-27 | $22.62 | $22.87 | $22.35 | $22.56 | 4,531,200 | — | — | — | — | — |
| 2025-06-26 | $22.61 | $22.66 | $22.08 | $22.51 | 2,112,500 | — | — | — | — | — |
| 2025-06-25 | $22.49 | $22.68 | $22.34 | $22.45 | 2,142,100 | — | — | — | — | — |
| 2025-06-24 | $22.08 | $22.71 | $22.04 | $22.41 | 2,845,100 | — | — | — | — | — |
| 2025-06-23 | $21.76 | $22.20 | $21.32 | $21.91 | 2,661,300 | — | — | — | — | — |
| 2025-06-20 | $21.69 | $22.08 | $21.53 | $21.75 | 3,474,500 | — | — | — | — | — |
| 2025-06-18 | $21.40 | $21.69 | $21.08 | $21.49 | 2,717,100 | — | — | — | — | — |
| 2025-06-17 | $21.70 | $21.80 | $21.30 | $21.45 | 2,777,300 | — | — | — | — | — |
| 2025-06-16 | $21.49 | $21.93 | $21.42 | $21.90 | 2,651,200 | — | — | — | — | — |
| 2025-06-13 | $21.52 | $21.65 | $21.23 | $21.29 | 3,687,600 | — | — | — | — | — |
| 2025-06-12 | $22.46 | $22.67 | $21.82 | $21.91 | 5,155,800 | — | — | — | — | — |
| 2025-06-11 | $23.00 | $23.17 | $22.42 | $22.59 | 3,241,300 | — | — | — | — | — |
| 2025-06-10 | $22.08 | $22.90 | $21.96 | $22.81 | 4,280,500 | — | — | — | — | — |
| 2025-06-09 | $22.18 | $22.35 | $21.87 | $22.00 | 2,917,400 | — | — | — | — | — |
| 2025-06-06 | $21.84 | $22.22 | $21.67 | $21.99 | 2,812,700 | — | — | — | — | — |
| 2025-06-05 | $21.70 | $21.94 | $21.51 | $21.60 | 2,388,000 | — | — | — | — | — |
| 2025-06-04 | $21.59 | $21.89 | $21.41 | $21.79 | 1,935,000 | — | — | — | — | — |
| 2025-06-03 | $21.28 | $21.74 | $21.08 | $21.61 | 2,760,000 | — | — | — | — | — |
| 2025-06-02 | $21.56 | $21.56 | $20.53 | $21.26 | 4,864,400 | — | — | — | — | — |
| 2025-05-30 | $22.25 | $22.29 | $21.64 | $21.68 | 3,511,800 | — | — | — | — | — |
| 2025-05-29 | $22.54 | $22.60 | $22.10 | $22.39 | 2,029,200 | — | — | — | — | — |
| 2025-05-28 | $22.26 | $22.51 | $22.14 | $22.39 | 2,426,200 | — | — | — | — | — |
| 2025-05-27 | $22.27 | $22.33 | $21.92 | $22.26 | 2,360,600 | — | — | — | — | — |
| 2025-05-23 | $21.73 | $22.01 | $21.59 | $21.84 | 2,051,000 | — | — | — | — | — |
| 2025-05-22 | $21.83 | $22.18 | $21.63 | $22.04 | 2,029,100 | — | — | — | — | — |
| 2025-05-21 | $22.42 | $22.83 | $21.89 | $21.92 | 2,393,600 | — | — | — | — | — |
| 2025-05-20 | $22.46 | $22.70 | $22.30 | $22.57 | 2,131,100 | — | — | — | — | — |
| 2025-05-19 | $22.35 | $22.58 | $22.23 | $22.47 | 2,545,700 | — | — | — | — | — |
| 2025-05-16 | $22.46 | $22.90 | $22.41 | $22.73 | 3,542,700 | — | — | — | — | — |
| 2025-05-15 | $21.89 | $22.43 | $21.60 | $22.36 | 3,389,300 | — | — | — | — | — |
| 2025-05-14 | $21.61 | $22.05 | $21.56 | $21.88 | 3,397,000 | — | — | — | — | — |
| 2025-05-13 | $21.90 | $22.10 | $21.53 | $21.79 | 4,192,700 | — | — | — | — | — |
| 2025-05-12 | $22.22 | $22.33 | $21.77 | $21.94 | 4,346,400 | — | — | — | — | — |
| 2025-05-09 | $21.60 | $21.71 | $21.37 | $21.57 | 3,553,600 | — | — | — | $0.27 | — |
| 2025-05-08 | $21.24 | $21.85 | $21.13 | $21.72 | 3,918,900 | — | — | — | — | — |
| 2025-05-07 | $21.63 | $21.75 | $20.89 | $21.15 | 4,104,400 | — | — | — | — | — |
| 2025-05-06 | $21.05 | $21.71 | $21.02 | $21.47 | 4,806,600 | — | — | — | — | — |
| 2025-05-05 | $20.29 | $21.41 | $20.12 | $21.29 | 4,922,100 | — | — | — | — | — |
| 2025-05-02 | $19.71 | $20.71 | $19.71 | $20.47 | 8,527,600 | — | — | — | — | — |
| 2025-05-01 | $21.61 | $21.68 | $19.41 | $19.50 | 9,021,400 | — | — | — | — | — |
| 2025-04-30 | $21.30 | $21.52 | $20.63 | $21.42 | 4,234,900 | — | — | — | — | — |
| 2025-04-29 | $21.71 | $21.86 | $21.46 | $21.73 | 2,498,400 | — | — | — | — | — |
| 2025-04-28 | $21.75 | $22.14 | $21.40 | $21.77 | 2,303,300 | — | — | — | — | — |
| 2025-04-25 | $21.39 | $21.72 | $21.21 | $21.67 | 3,020,000 | — | — | — | — | — |
| 2025-04-24 | $21.20 | $21.43 | $20.96 | $21.36 | 3,288,100 | — | — | — | — | — |
| 2025-04-23 | $20.98 | $21.81 | $20.93 | $21.03 | 3,291,400 | — | — | — | — | — |
| 2025-04-22 | $20.27 | $20.49 | $20.09 | $20.32 | 3,052,700 | — | — | — | — | — |
| 2025-04-21 | $20.26 | $20.29 | $19.81 | $20.16 | 2,519,200 | — | — | — | — | — |
| 2025-04-17 | $20.12 | $20.54 | $20.01 | $20.32 | 2,968,400 | — | — | — | — | — |
| 2025-04-16 | $20.20 | $20.41 | $19.83 | $20.08 | 2,821,400 | — | — | — | — | — |
| 2025-04-15 | $20.59 | $20.78 | $20.27 | $20.42 | 2,848,000 | — | — | — | — | — |
| 2025-04-14 | $20.36 | $20.86 | $20.21 | $20.72 | 3,816,700 | — | — | — | — | — |
| 2025-04-11 | $19.99 | $20.13 | $19.31 | $20.02 | 4,864,700 | — | — | — | — | — |
| 2025-04-10 | $20.59 | $20.70 | $19.73 | $20.08 | 6,906,500 | — | — | — | — | — |
| 2025-04-09 | $19.62 | $21.66 | $19.31 | $20.90 | 11,090,300 | — | — | — | — | — |
| 2025-04-08 | $20.91 | $21.14 | $18.93 | $19.34 | 7,469,400 | — | — | — | — | — |
| 2025-04-07 | $18.91 | $21.35 | $18.69 | $20.36 | 10,358,300 | — | — | — | — | — |
| 2025-04-04 | $20.45 | $20.64 | $19.01 | $19.51 | 9,249,300 | — | — | — | — | — |
| 2025-04-03 | $21.66 | $21.84 | $20.95 | $21.13 | 7,205,900 | — | — | — | — | — |
| 2025-04-02 | $21.88 | $22.65 | $21.72 | $22.33 | 3,609,600 | — | — | — | — | — |
| 2025-04-01 | $22.51 | $22.57 | $21.84 | $21.96 | 4,318,000 | — | — | — | — | — |
| 2025-03-31 | $22.49 | $22.71 | $22.04 | $22.55 | 4,643,800 | — | — | — | — | — |
| 2025-03-28 | $23.90 | $23.90 | $22.46 | $22.75 | 5,751,300 | — | — | — | — | — |
| 2025-03-27 | $23.89 | $24.09 | $23.38 | $23.82 | 3,634,800 | — | — | — | — | — |
| 2025-03-26 | $24.09 | $24.33 | $23.75 | $23.95 | 3,483,800 | — | — | — | — | — |
| 2025-03-25 | $24.04 | $24.40 | $23.96 | $24.24 | 2,510,300 | — | — | — | — | — |
| 2025-03-24 | $23.59 | $24.32 | $23.48 | $23.95 | 3,679,500 | — | — | — | — | — |
| 2025-03-21 | $22.91 | $23.53 | $22.83 | $23.47 | 8,210,600 | — | — | — | — | — |
| 2025-03-20 | $22.91 | $23.44 | $22.90 | $23.04 | 3,291,400 | — | — | — | — | — |
| 2025-03-19 | $22.78 | $23.32 | $22.68 | $23.08 | 3,021,700 | — | — | — | — | — |
| 2025-03-18 | $22.87 | $22.96 | $22.45 | $22.63 | 2,898,400 | — | — | — | — | — |
| 2025-03-17 | $22.61 | $23.26 | $22.61 | $23.05 | 3,789,200 | — | — | — | — | — |
| 2025-03-14 | $22.15 | $22.69 | $22.09 | $22.67 | 3,975,200 | — | — | — | — | — |
| 2025-03-13 | $22.49 | $22.78 | $21.66 | $21.83 | 5,331,700 | — | — | — | — | — |
| 2025-03-12 | $22.91 | $23.05 | $22.22 | $22.52 | 4,200,900 | — | — | — | — | — |
| 2025-03-11 | $24.36 | $24.38 | $21.95 | $22.70 | 11,083,100 | — | — | — | — | — |
| 2025-03-10 | $24.80 | $24.99 | $24.26 | $24.39 | 5,182,500 | — | — | — | — | — |
| 2025-03-07 | $23.62 | $25.36 | $23.59 | $25.23 | 6,599,400 | — | — | — | — | — |
| 2025-03-06 | $23.00 | $24.13 | $22.96 | $23.75 | 5,662,900 | — | — | — | — | — |
| 2025-03-05 | $24.00 | $24.00 | $22.92 | $23.23 | 5,263,800 | — | — | — | — | — |
| 2025-03-04 | $23.55 | $24.10 | $23.09 | $23.65 | 4,257,200 | — | — | — | — | — |
| 2025-03-03 | $24.31 | $24.68 | $23.88 | $24.04 | 3,818,700 | — | — | — | — | — |
| 2025-02-28 | $23.73 | $24.53 | $23.58 | $24.19 | 3,847,500 | — | — | — | — | — |
| 2025-02-27 | $24.15 | $24.53 | $23.81 | $23.92 | 3,276,600 | — | — | — | — | — |
| 2025-02-26 | $24.55 | $24.68 | $23.94 | $24.13 | 3,616,000 | — | — | — | — | — |
| 2025-02-25 | $25.02 | $25.26 | $24.26 | $24.51 | 4,112,900 | — | — | — | — | — |
| 2025-02-24 | $24.92 | $25.67 | $24.84 | $25.00 | 4,153,300 | — | — | — | — | — |
| 2025-02-21 | $25.32 | $25.37 | $24.52 | $24.75 | 4,939,000 | — | — | — | — | — |
| 2025-02-20 | $25.25 | $25.74 | $25.11 | $25.19 | 3,555,700 | — | — | — | — | — |
| 2025-02-19 | $26.14 | $26.14 | $24.97 | $25.20 | 6,151,900 | — | — | — | — | — |
| 2025-02-18 | $27.38 | $27.41 | $26.39 | $26.52 | 5,348,700 | — | — | — | — | — |
| 2025-02-14 | $26.67 | $27.16 | $26.55 | $27.11 | 5,031,700 | — | — | — | — | — |
| 2025-02-13 | $25.86 | $26.74 | $25.70 | $26.44 | 4,955,800 | — | — | — | — | — |
| 2025-02-12 | $25.65 | $26.12 | $25.36 | $25.81 | 4,493,500 | — | — | — | — | — |
| 2025-02-11 | $25.50 | $26.21 | $25.09 | $25.94 | 5,073,700 | — | — | — | — | — |
| 2025-02-10 | $25.59 | $26.58 | $25.27 | $25.86 | 5,584,200 | — | — | — | — | — |
| 2025-02-07 | $25.84 | $25.84 | $25.09 | $25.44 | 5,654,400 | — | — | — | $0.27 | — |
| 2025-02-06 | $26.00 | $26.33 | $25.48 | $25.91 | 8,119,200 | — | — | — | — | — |
| 2025-02-05 | $24.82 | $25.83 | $24.46 | $25.79 | 8,674,100 | — | — | — | — | — |
| 2025-02-04 | $24.82 | $24.83 | $24.06 | $24.62 | 10,058,100 | — | — | — | — | — |
| 2025-02-03 | $23.39 | $24.23 | $22.87 | $24.00 | 8,417,300 | — | — | — | — | — |
| 2025-01-31 | $23.27 | $24.14 | $23.13 | $24.01 | 10,838,000 | — | — | — | — | — |
| 2025-01-30 | $21.99 | $23.46 | $21.99 | $23.11 | 12,564,500 | — | — | — | — | — |
| 2025-01-29 | $22.00 | $22.32 | $21.66 | $21.84 | 6,166,700 | — | — | — | — | — |
| 2025-01-28 | $21.91 | $22.18 | $21.71 | $22.06 | 4,031,700 | — | — | — | — | — |
| 2025-01-27 | $21.68 | $22.07 | $21.45 | $21.89 | 4,682,200 | — | — | — | — | — |
| 2025-01-24 | $22.15 | $22.25 | $21.80 | $21.96 | 3,889,700 | — | — | — | — | — |
| 2025-01-23 | $22.12 | $22.22 | $21.82 | $22.13 | 4,312,600 | — | — | — | — | — |
| 2025-01-22 | $22.21 | $22.39 | $21.82 | $22.10 | 4,249,200 | — | — | — | — | — |
| 2025-01-21 | $22.48 | $22.80 | $22.13 | $22.19 | 3,572,000 | — | — | — | — | — |
| 2025-01-17 | $22.13 | $22.30 | $21.88 | $22.27 | 4,156,800 | — | — | — | — | — |
| 2025-01-16 | $21.48 | $21.97 | $21.40 | $21.93 | 3,380,700 | — | — | — | — | — |
| 2025-01-15 | $21.72 | $22.10 | $21.55 | $21.56 | 3,209,900 | — | — | — | — | — |
| 2025-01-14 | $21.20 | $21.52 | $20.94 | $21.31 | 3,544,100 | — | — | — | — | — |
| 2025-01-13 | $20.79 | $21.25 | $20.58 | $20.90 | 5,229,100 | — | — | — | — | — |
| 2025-01-10 | $21.50 | $21.57 | $20.82 | $20.83 | 6,550,900 | — | — | — | — | — |
| 2025-01-08 | $22.71 | $22.72 | $21.54 | $21.55 | 8,419,300 | — | — | — | — | — |
| 2025-01-07 | $23.30 | $23.65 | $22.91 | $23.10 | 5,239,400 | — | — | — | — | — |
| 2025-01-06 | $22.76 | $23.30 | $22.64 | $23.13 | 6,238,500 | — | — | — | — | — |
| 2025-01-03 | $22.17 | $22.51 | $22.05 | $22.36 | 4,355,500 | — | — | — | — | — |
| 2025-01-02 | $22.87 | $22.89 | $22.08 | $22.10 | 5,339,800 | — | — | — | — | — |
| 2024-12-31 | $22.94 | $23.12 | $22.46 | $22.80 | 4,697,500 | — | — | — | — | — |
| 2024-12-30 | $23.00 | $23.08 | $22.45 | $22.80 | 5,011,900 | — | — | — | — | — |
| 2024-12-27 | $23.46 | $23.48 | $22.89 | $23.13 | 3,814,100 | — | — | — | — | — |
| 2024-12-26 | $23.42 | $23.59 | $23.22 | $23.44 | 3,818,700 | — | — | — | — | — |
| 2024-12-24 | $23.30 | $23.69 | $23.05 | $23.40 | 2,320,600 | — | — | — | — | — |
| 2024-12-23 | $23.49 | $23.86 | $23.11 | $23.26 | 5,971,100 | — | — | — | — | — |
| 2024-12-20 | $21.15 | $23.20 | $20.97 | $23.08 | 14,544,200 | — | — | — | — | — |
| 2024-12-19 | $21.51 | $21.60 | $20.47 | $20.58 | 10,851,900 | — | — | — | — | — |
| 2024-12-18 | $22.47 | $22.65 | $21.46 | $21.51 | 8,406,100 | — | — | — | — | — |
| 2024-12-17 | $22.61 | $22.62 | $21.79 | $22.34 | 11,153,600 | — | — | — | — | — |
| 2024-12-16 | $24.10 | $24.19 | $22.64 | $22.64 | 8,340,900 | — | — | — | — | — |
| 2024-12-13 | $24.76 | $24.88 | $23.76 | $24.11 | 5,564,100 | — | — | — | — | — |
| 2024-12-12 | $25.45 | $25.66 | $24.80 | $24.81 | 3,722,400 | — | — | — | — | — |
| 2024-12-11 | $25.51 | $26.06 | $24.70 | $25.52 | 7,015,200 | — | — | — | — | — |
| 2024-12-10 | $27.15 | $27.84 | $24.80 | $25.22 | 14,314,200 | — | — | — | — | — |
| 2024-12-09 | $28.37 | $29.18 | $28.33 | $28.74 | 4,341,400 | — | — | — | — | — |
| 2024-12-06 | $27.35 | $28.32 | $27.21 | $28.31 | 4,612,200 | — | — | — | — | — |
| 2024-12-05 | $27.95 | $28.11 | $27.04 | $27.07 | 3,926,800 | — | — | — | — | — |
| 2024-12-04 | $27.40 | $28.07 | $27.09 | $27.78 | 3,699,900 | — | — | — | — | — |
| 2024-12-03 | $27.40 | $27.90 | $26.74 | $27.35 | 5,412,600 | — | — | — | — | — |
| 2024-12-02 | $26.97 | $27.67 | $26.48 | $27.51 | 4,883,500 | — | — | — | — | — |
| 2024-11-29 | $26.59 | $27.16 | $26.49 | $26.95 | 1,952,700 | — | — | — | — | — |
| 2024-11-27 | $26.45 | $26.98 | $26.31 | $26.62 | 2,852,700 | — | — | — | — | — |
| 2024-11-26 | $26.62 | $26.67 | $26.16 | $26.32 | 3,006,100 | — | — | — | — | — |
| 2024-11-25 | $26.65 | $26.86 | $26.08 | $26.70 | 6,734,700 | — | — | — | — | — |
| 2024-11-22 | $25.70 | $26.46 | $25.62 | $26.22 | 3,690,700 | — | — | — | — | — |
| 2024-11-21 | $25.13 | $26.04 | $24.64 | $25.77 | 4,630,700 | — | — | — | — | — |
| 2024-11-20 | $25.16 | $25.66 | $24.62 | $25.21 | 3,797,500 | — | — | — | — | — |
| 2024-11-19 | $25.01 | $25.58 | $24.75 | $25.17 | 3,473,400 | — | — | — | — | — |
| 2024-11-18 | $25.80 | $25.90 | $25.01 | $25.12 | 4,900,200 | — | — | — | — | — |
| 2024-11-15 | $26.81 | $26.84 | $25.62 | $25.80 | 5,322,500 | — | — | — | — | — |
| 2024-11-14 | $26.71 | $27.66 | $26.61 | $27.03 | 5,090,900 | — | — | — | — | — |
| 2024-11-13 | $27.30 | $27.40 | $26.42 | $26.50 | 3,699,000 | — | — | — | — | — |
| 2024-11-12 | $27.00 | $27.36 | $26.68 | $27.16 | 6,484,700 | — | — | — | — | — |
| 2024-11-11 | $26.18 | $27.80 | $25.90 | $27.44 | 7,252,600 | — | — | — | — | — |
| 2024-11-08 | $26.01 | $26.28 | $25.63 | $26.13 | 3,906,700 | — | — | — | — | — |
| 2024-11-07 | $26.40 | $27.00 | $26.10 | $26.12 | 4,896,800 | — | — | — | — | — |
| 2024-11-06 | $26.80 | $27.02 | $26.11 | $26.20 | 5,180,200 | — | — | — | — | — |
| 2024-11-05 | $25.75 | $26.39 | $25.60 | $26.34 | 5,723,900 | — | — | — | $0.27 | — |
| 2024-11-04 | $27.72 | $27.92 | $25.76 | $25.93 | 9,650,800 | — | — | — | — | — |
| 2024-11-01 | $27.27 | $28.84 | $27.25 | $27.65 | 10,590,200 | — | — | — | — | — |
| 2024-10-31 | $27.00 | $27.31 | $26.23 | $26.66 | 9,389,000 | — | — | — | — | — |
| 2024-10-30 | $27.60 | $27.75 | $27.20 | $27.39 | 6,035,400 | — | — | — | — | — |
| 2024-10-29 | $27.18 | $28.13 | $27.05 | $27.65 | 6,509,200 | — | — | — | — | — |
| 2024-10-28 | $26.60 | $27.24 | $26.45 | $27.03 | 4,801,200 | — | — | — | — | — |
| 2024-10-25 | $26.73 | $26.92 | $26.39 | $26.40 | 4,805,700 | — | — | — | — | — |
| 2024-10-24 | $26.89 | $26.94 | $26.26 | $26.53 | 4,447,100 | — | — | — | — | — |
| 2024-10-23 | $27.26 | $27.79 | $26.37 | $26.81 | 6,125,800 | — | — | — | — | — |
| 2024-10-22 | $27.36 | $27.93 | $27.11 | $27.21 | 5,045,300 | — | — | — | — | — |
| 2024-10-21 | $28.19 | $28.19 | $27.01 | $27.18 | 7,362,700 | — | — | — | — | — |
| 2024-10-18 | $27.34 | $27.95 | $27.13 | $27.61 | 5,986,800 | — | — | — | — | — |
| 2024-10-17 | $27.06 | $27.37 | $26.69 | $27.10 | 6,218,600 | — | — | — | — | — |
| 2024-10-16 | $27.35 | $27.95 | $26.43 | $27.07 | 7,192,200 | — | — | — | — | — |
| 2024-10-15 | $27.39 | $27.74 | $26.98 | $27.08 | 10,797,800 | — | — | — | — | — |
| 2024-10-14 | $26.25 | $27.29 | $26.11 | $26.90 | 19,091,900 | — | — | — | — | — |
| 2024-10-11 | $24.38 | $25.14 | $24.20 | $24.93 | 5,439,500 | — | — | — | — | — |
| 2024-10-10 | $23.68 | $24.56 | $23.40 | $24.30 | 6,458,800 | — | — | — | — | — |
| 2024-10-09 | $23.32 | $23.94 | $22.96 | $23.75 | 4,897,300 | — | — | — | — | — |
| 2024-10-08 | $23.01 | $23.48 | $22.39 | $23.42 | 5,095,800 | — | — | — | — | — |
| 2024-10-07 | $22.69 | $23.16 | $22.18 | $23.12 | 5,175,000 | — | — | — | — | — |
| 2024-10-04 | $23.22 | $23.40 | $22.62 | $22.73 | 4,893,300 | — | — | — | — | — |
| 2024-10-03 | $23.32 | $23.32 | $22.62 | $23.18 | 5,470,000 | — | — | — | — | — |
| 2024-10-02 | $22.66 | $23.64 | $22.50 | $23.64 | 5,483,100 | — | — | — | — | — |
| 2024-10-01 | $23.59 | $23.73 | $22.52 | $22.66 | 6,370,000 | — | — | — | — | — |
| 2024-09-30 | $24.34 | $24.38 | $23.57 | $23.65 | 4,853,700 | — | — | — | — | — |
| 2024-09-27 | $24.54 | $24.90 | $24.05 | $24.38 | 4,762,900 | — | — | — | — | — |
| 2024-09-26 | $24.39 | $24.46 | $23.62 | $24.35 | 4,800,600 | — | — | — | — | — |
| 2024-09-25 | $24.01 | $24.22 | $23.64 | $24.12 | 4,395,900 | — | — | — | — | — |
| 2024-09-24 | $25.40 | $25.48 | $23.86 | $24.10 | 8,270,900 | — | — | — | — | — |
| 2024-09-23 | $25.01 | $26.15 | $24.81 | $25.60 | 10,136,500 | — | — | — | — | — |
| 2024-09-20 | $24.00 | $25.61 | $23.92 | $24.95 | 13,429,100 | — | — | — | — | — |
| 2024-09-19 | $23.60 | $24.93 | $23.59 | $24.02 | 8,306,000 | — | — | — | — | — |
| 2024-09-18 | $23.91 | $23.97 | $23.14 | $23.27 | 8,038,600 | — | — | — | — | — |
| 2024-09-17 | $23.85 | $24.04 | $22.74 | $23.27 | 9,943,100 | — | — | — | — | — |
| 2024-09-16 | $24.45 | $24.51 | $22.73 | $23.64 | 10,845,300 | — | — | — | — | — |
| 2024-09-13 | $25.59 | $25.82 | $24.50 | $24.51 | 8,832,700 | — | — | — | — | — |
| 2024-09-12 | $28.27 | $28.27 | $25.33 | $25.52 | 10,057,800 | — | — | — | — | — |
| 2024-09-11 | $27.80 | $29.05 | $26.60 | $28.31 | 11,307,900 | — | — | — | — | — |
| 2024-09-10 | $25.25 | $28.11 | $24.43 | $27.38 | 15,696,900 | — | — | — | — | 1-for-10 |
Close is split-adjusted to current shares, so the series stays continuous across the splits marked above — the source does not provide true nominal as-traded prices for names that have split. 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.