Worthington Steel Inc WS
+71.3%vs Day 1Spinoff of Worthington Enterprises Inc (WOR) · Classic Spinoff · Spun Dec 1, 2023
Current Stats
Post-Spinoff Performance
| Timeline | |
| Spinoff date | December 1, 2023 |
| Days since spinoff | 1032 days · 1029 trading-day window |
| Structure | Classic Spinoff |
| §355(e) window closes statutory; a tax matters agreement may bar more, and for longer | December 1, 2025 |
| Parent | Worthington Enterprises Inc (WOR) |
| Day-1 reaction | |
| Day 1 open | $24.10 |
| Day 1 return (open→close) | -7.9% |
| Day 1 price (close) | $22.20 |
| Day 1 range | $22.20 – $24.99 +12.6% spread |
| Day 1 low held? | Breached after 1 session to -5.4% below |
| Price levels | |
| Post-spin low (closing) | $22.20 on Dec 1, 2023 · 0 days post-spin |
| Lowest traded | $21.00 on Dec 4, 2023 · 3 days post-spin |
| Current price (Sep 25, 2026) | $36.26 |
| Returns | |
| Return vs Day 1 (close) | +71.3% |
| — range by day 1 entry theoretical bounds | +52.1% to +71.3% |
| Return vs post-spin low (price) | +63.3% |
| Total return vs low incl. dividends since | +71.3% |
| First-quarter return (≈90d) | +42.6% |
| 1-year return | +104.1% |
| Annualized return (CAGR) | +21.0% |
| Versus benchmarks | |
| S&P 500 over same window | +74.7% |
| Annualized excess vs S&P | -0.9% |
| Risk & recovery | |
| Max drawdown | -51.5% |
| Days to recover Day 1 | never fell below Day 1 |
| Shares & ownership | |
| Shares outstanding May 31, 2026 | 49,920,298 |
| Diluted average shares the EPS denominator | 49,900,000 |
| Free float | 45,090,128 89% of shares outstanding |
| Held by institutions | 56% insiders 35.9% |
| Share count trend May 2025 → May 2026 | +0.7% net issuance |
| Volume & liquidity | |
| Traded per day 20-session median | $9.08M |
| Normal volume baseline | 174,050 shares · now 1.54x |
| Day 1 volume | 6.0x normal · first week 4.6x |
| Decay | half in 6 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 · dividends marked
| Date | Open | High | Low | Close | Volume | Float | Turnover | Market cap | Dividend | Split |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-09-25 | $35.38 | $36.44 | $35.17 | $36.26 | 196,700 | 45,090,128 | 0.39% | $1.81B | — | — |
| 2026-09-24 | $34.59 | $36.70 | $34.49 | $35.48 | 355,800 | 45,090,128 | 0.71% | $1.77B | — | — |
| 2026-09-23 | $34.32 | $35.05 | $33.57 | $34.71 | 224,600 | 45,090,128 | 0.45% | $1.73B | — | — |
| 2026-09-22 | $33.41 | $35.03 | $33.33 | $34.90 | 344,800 | 45,090,128 | 0.69% | $1.74B | — | — |
| 2026-09-21 | $33.48 | $33.86 | $32.90 | $33.34 | 173,100 | 45,090,128 | 0.35% | $1.66B | — | — |
| 2026-09-18 | $33.78 | $33.78 | $32.85 | $33.33 | 896,200 | 45,090,128 | 1.80% | $1.66B | — | — |
| 2026-09-17 | $34.12 | $34.17 | $33.03 | $33.76 | 218,600 | 45,090,128 | 0.44% | $1.69B | — | — |
| 2026-09-16 | $32.87 | $33.72 | $32.57 | $33.33 | 271,500 | 45,090,128 | 0.54% | $1.66B | — | — |
| 2026-09-15 | $32.64 | $32.70 | $32.06 | $32.46 | 386,400 | 45,090,128 | 0.77% | $1.62B | $0.16 | — |
| 2026-09-14 | $33.23 | $33.76 | $32.31 | $32.35 | 252,100 | 45,090,128 | 0.51% | $1.61B | — | — |
| 2026-09-11 | $34.39 | $34.47 | $33.28 | $33.90 | 173,500 | 45,090,128 | 0.35% | $1.69B | — | — |
| 2026-09-10 | $34.00 | $34.92 | $33.45 | $33.75 | 197,500 | 45,090,128 | 0.40% | $1.68B | — | — |
| 2026-09-09 | $35.72 | $35.83 | $34.13 | $34.51 | 280,200 | 45,090,128 | 0.56% | $1.72B | — | — |
| 2026-09-08 | $36.06 | $36.34 | $35.44 | $35.59 | 281,100 | 45,090,128 | 0.56% | $1.78B | — | — |
| 2026-09-04 | $35.80 | $36.29 | $35.10 | $36.17 | 211,200 | 45,090,128 | 0.42% | $1.81B | — | — |
| 2026-09-03 | $36.86 | $36.86 | $34.96 | $35.99 | 267,600 | 45,090,128 | 0.54% | $1.80B | — | — |
| 2026-09-02 | $34.49 | $36.56 | $34.49 | $36.02 | 514,700 | 45,090,128 | 1.03% | $1.80B | — | — |
| 2026-09-01 | $33.98 | $34.49 | $33.70 | $34.01 | 268,000 | 45,090,128 | 0.54% | $1.70B | — | — |
| 2026-08-31 | $34.28 | $34.98 | $33.76 | $34.45 | 288,800 | 45,090,128 | 0.58% | $1.72B | — | — |
| 2026-08-28 | $34.53 | $35.91 | $33.80 | $34.06 | 206,800 | 45,090,128 | 0.41% | $1.70B | — | — |
| 2026-08-27 | $34.13 | $35.29 | $33.49 | $34.32 | 242,300 | 45,090,128 | 0.49% | $1.71B | — | — |
| 2026-08-26 | $34.05 | $34.49 | $33.60 | $33.92 | 278,200 | 45,090,128 | 0.56% | $1.69B | — | — |
| 2026-08-25 | $33.71 | $34.14 | $33.39 | $34.01 | 241,100 | 45,090,128 | 0.48% | $1.70B | — | — |
| 2026-08-24 | $35.20 | $36.03 | $33.34 | $33.38 | 212,600 | 45,090,128 | 0.43% | $1.67B | — | — |
| 2026-08-21 | $34.76 | $35.31 | $34.11 | $34.93 | 322,600 | 45,090,128 | 0.65% | $1.74B | — | — |
| 2026-08-20 | $35.20 | $35.85 | $33.57 | $33.95 | 316,900 | 45,090,128 | 0.63% | $1.69B | — | — |
| 2026-08-19 | $37.49 | $37.97 | $35.29 | $36.02 | 249,400 | 45,090,128 | 0.50% | $1.80B | — | — |
| 2026-08-18 | $37.92 | $37.92 | $36.17 | $36.83 | 226,300 | 45,090,128 | 0.45% | $1.84B | — | — |
| 2026-08-17 | $37.83 | $38.14 | $36.00 | $37.87 | 158,100 | 45,090,128 | 0.32% | $1.89B | — | — |
| 2026-08-14 | $38.13 | $38.56 | $37.47 | $37.94 | 148,500 | 45,090,128 | 0.30% | $1.89B | — | — |
| 2026-08-13 | $38.53 | $38.53 | $37.69 | $38.04 | 137,900 | — | 0.28% | $1.90B | — | — |
| 2026-08-12 | $38.26 | $38.55 | $36.90 | $38.04 | 173,700 | — | 0.35% | $1.90B | — | — |
| 2026-08-11 | $38.56 | $39.16 | $37.71 | $37.76 | 203,800 | — | 0.41% | $1.88B | — | — |
| 2026-08-10 | $38.31 | $39.21 | $37.72 | $38.12 | 130,800 | — | 0.26% | $1.90B | — | — |
| 2026-08-07 | $37.25 | $38.42 | $36.95 | $38.26 | 162,400 | — | 0.33% | $1.91B | — | — |
| 2026-08-06 | $38.29 | $38.78 | $37.00 | $37.04 | 217,100 | — | 0.43% | $1.85B | — | — |
| 2026-08-05 | $38.22 | $39.03 | $35.12 | $38.09 | 207,400 | — | 0.42% | $1.90B | — | — |
| 2026-08-04 | $36.81 | $38.36 | $36.24 | $37.88 | 266,600 | — | 0.53% | $1.89B | — | — |
| 2026-08-03 | $35.53 | $36.72 | $35.26 | $36.42 | 184,500 | — | 0.37% | $1.82B | — | — |
| 2026-07-31 | $35.32 | $36.47 | $35.00 | $36.01 | 345,200 | — | 0.69% | $1.80B | — | — |
| 2026-07-30 | $36.22 | $36.55 | $35.08 | $35.13 | 194,600 | — | 0.39% | $1.75B | — | — |
| 2026-07-29 | $37.75 | $37.78 | $35.31 | $35.69 | 223,800 | — | 0.45% | $1.78B | — | — |
| 2026-07-28 | $37.31 | $38.49 | $36.49 | $38.13 | 281,700 | — | 0.56% | $1.90B | — | — |
| 2026-07-27 | $36.34 | $36.77 | $35.58 | $36.76 | 205,800 | — | 0.41% | $1.84B | — | — |
| 2026-07-24 | $35.99 | $36.55 | $35.24 | $35.98 | 225,400 | — | 0.45% | $1.80B | — | — |
| 2026-07-23 | $35.40 | $36.32 | $34.87 | $35.98 | 213,900 | — | 0.43% | $1.80B | — | — |
| 2026-07-22 | $35.75 | $36.60 | $34.88 | $35.51 | 247,600 | — | 0.50% | $1.77B | — | — |
| 2026-07-21 | $35.77 | $36.27 | $35.48 | $35.81 | 214,500 | — | 0.43% | $1.79B | — | — |
| 2026-07-20 | $35.82 | $35.90 | $35.05 | $35.24 | 180,700 | — | 0.36% | $1.76B | — | — |
| 2026-07-17 | $34.30 | $35.61 | $33.90 | $35.33 | 233,100 | — | 0.47% | $1.76B | — | — |
| 2026-07-16 | $34.67 | $35.25 | $34.61 | $35.12 | 194,700 | — | 0.39% | $1.75B | — | — |
| 2026-07-15 | $34.45 | $34.98 | $33.76 | $34.79 | 284,900 | — | 0.57% | $1.74B | — | — |
| 2026-07-14 | $33.46 | $34.06 | $32.89 | $33.94 | 238,700 | — | 0.48% | $1.69B | — | — |
| 2026-07-13 | $33.19 | $34.10 | $32.72 | $32.80 | 178,500 | — | 0.36% | $1.64B | — | — |
| 2026-07-10 | $31.71 | $33.59 | $31.71 | $33.05 | 234,900 | — | 0.47% | $1.65B | — | — |
| 2026-07-09 | $32.42 | $32.84 | $31.98 | $32.03 | 240,500 | — | 0.48% | $1.60B | — | — |
| 2026-07-08 | $31.76 | $32.34 | $31.49 | $32.15 | 397,400 | — | 0.80% | $1.60B | — | — |
| 2026-07-07 | $32.50 | $32.76 | $31.20 | $32.16 | 303,100 | — | 0.61% | $1.61B | — | — |
| 2026-07-06 | $32.21 | $33.00 | $32.02 | $32.64 | 251,500 | — | 0.50% | $1.63B | — | — |
| 2026-07-02 | $32.32 | $33.44 | $31.48 | $32.02 | 336,900 | — | 0.67% | $1.60B | — | — |
| 2026-07-01 | $33.31 | $33.32 | $32.10 | $32.14 | 395,100 | — | 0.79% | $1.60B | — | — |
| 2026-06-30 | $35.23 | $35.44 | $33.47 | $33.58 | 417,900 | — | 0.84% | $1.68B | — | — |
| 2026-06-29 | $37.90 | $38.14 | $34.64 | $35.16 | 557,800 | — | 1.12% | $1.76B | — | — |
| 2026-06-26 | $36.06 | $38.77 | $35.84 | $38.57 | 1,404,200 | — | 2.81% | $1.93B | — | — |
| 2026-06-25 | $38.03 | $38.86 | $35.00 | $36.83 | 537,500 | — | 1.08% | $1.84B | — | — |
| 2026-06-24 | $40.20 | $41.31 | $39.52 | $39.62 | 484,400 | — | 0.97% | $1.98B | — | — |
| 2026-06-23 | $39.44 | $40.15 | $39.26 | $39.76 | 229,600 | — | 0.46% | $1.98B | — | — |
| 2026-06-22 | $40.51 | $41.08 | $39.61 | $40.22 | 285,000 | — | 0.57% | $2.01B | — | — |
| 2026-06-18 | $39.56 | $40.81 | $38.62 | $40.73 | 1,033,700 | — | 2.07% | $2.03B | — | — |
| 2026-06-17 | $40.42 | $41.56 | $39.01 | $39.20 | 285,800 | — | 0.57% | $1.96B | — | — |
| 2026-06-16 | $42.30 | $43.05 | $40.30 | $40.65 | 261,700 | — | 0.52% | $2.03B | — | — |
| 2026-06-15 | $44.15 | $44.55 | $41.67 | $41.69 | 253,200 | — | 0.51% | $2.08B | — | — |
| 2026-06-12 | $43.94 | $44.94 | $43.11 | $43.45 | 188,000 | — | 0.38% | $2.17B | $0.16 | — |
| 2026-06-11 | $41.80 | $43.52 | $41.19 | $43.50 | 294,000 | — | 0.59% | $2.17B | — | — |
| 2026-06-10 | $41.92 | $42.25 | $41.00 | $41.08 | 318,500 | — | 0.64% | $2.05B | — | — |
| 2026-06-09 | $42.29 | $42.77 | $40.47 | $41.96 | 210,500 | — | 0.42% | $2.09B | — | — |
| 2026-06-08 | $42.17 | $42.77 | $41.31 | $41.57 | 257,300 | — | 0.52% | $2.08B | — | — |
| 2026-06-05 | $42.26 | $42.50 | $40.68 | $41.52 | 229,100 | — | 0.46% | $2.07B | — | — |
| 2026-06-04 | $42.02 | $42.92 | $41.37 | $42.80 | 256,000 | — | 0.51% | $2.14B | — | — |
| 2026-06-03 | $43.06 | $43.58 | $42.12 | $42.19 | 174,300 | — | 0.35% | $2.11B | — | — |
| 2026-06-02 | $42.64 | $45.07 | $42.64 | $43.80 | 252,900 | — | 0.51% | $2.19B | — | — |
| 2026-06-01 | $41.92 | $43.08 | $41.03 | $42.67 | 192,100 | — | 0.38% | $2.13B | — | — |
| 2026-05-29 | $42.08 | $42.52 | $41.22 | $42.19 | 194,600 | — | 0.39% | $2.11B | — | — |
| 2026-05-28 | $41.79 | $42.21 | $40.65 | $42.18 | 146,500 | — | 0.29% | $2.11B | — | — |
| 2026-05-27 | $41.45 | $42.66 | $41.36 | $42.27 | 177,200 | — | 0.36% | $2.11B | — | — |
| 2026-05-26 | $40.87 | $41.78 | $40.57 | $41.28 | 273,800 | — | 0.55% | $2.06B | — | — |
| 2026-05-22 | $39.00 | $40.47 | $39.00 | $40.09 | 261,100 | — | 0.52% | $2.00B | — | — |
| 2026-05-21 | $38.40 | $39.20 | $37.97 | $39.00 | 262,200 | — | 0.53% | $1.95B | — | — |
| 2026-05-20 | $37.88 | $39.18 | $37.65 | $39.16 | 217,000 | — | 0.43% | $1.95B | — | — |
| 2026-05-19 | $37.89 | $37.89 | $36.21 | $37.57 | 217,300 | — | 0.44% | $1.88B | — | — |
| 2026-05-18 | $38.79 | $39.91 | $38.03 | $38.52 | 212,800 | — | 0.43% | $1.92B | — | — |
| 2026-05-15 | $39.54 | $39.76 | $38.36 | $38.93 | 245,300 | — | 0.49% | $1.94B | — | — |
| 2026-05-14 | $40.30 | $40.84 | $39.96 | $40.66 | 116,700 | — | 0.23% | $2.03B | — | — |
| 2026-05-13 | $39.24 | $40.99 | $38.53 | $40.30 | 205,000 | — | 0.41% | $2.01B | — | — |
| 2026-05-12 | $40.12 | $40.37 | $38.45 | $39.13 | 241,000 | — | 0.48% | $1.95B | — | — |
| 2026-05-11 | $40.60 | $41.84 | $39.80 | $40.54 | 321,400 | — | 0.64% | $2.02B | — | — |
| 2026-05-08 | $40.84 | $41.54 | $39.88 | $40.43 | 213,200 | — | 0.43% | $2.02B | — | — |
| 2026-05-07 | $41.85 | $42.49 | $40.34 | $40.43 | 279,800 | — | 0.56% | $2.02B | — | — |
| 2026-05-06 | $41.25 | $42.68 | $40.39 | $41.88 | 299,000 | — | 0.60% | $2.09B | — | — |
| 2026-05-05 | $38.58 | $41.42 | $38.37 | $40.27 | 295,600 | — | 0.59% | $2.01B | — | — |
| 2026-05-04 | $38.88 | $39.21 | $37.76 | $38.06 | 244,400 | — | 0.49% | $1.90B | — | — |
| 2026-05-01 | $38.19 | $39.22 | $37.85 | $39.17 | 187,800 | — | 0.38% | $1.96B | — | — |
| 2026-04-30 | $36.78 | $39.10 | $36.27 | $38.43 | 271,100 | — | 0.54% | $1.92B | — | — |
| 2026-04-29 | $37.48 | $37.57 | $36.29 | $36.40 | 249,500 | — | 0.50% | $1.82B | — | — |
| 2026-04-28 | $37.50 | $38.17 | $37.12 | $37.67 | 159,400 | — | 0.32% | $1.88B | — | — |
| 2026-04-27 | $39.70 | $39.99 | $37.58 | $37.71 | 261,300 | — | 0.52% | $1.88B | — | — |
| 2026-04-24 | $35.77 | $37.84 | $35.77 | $37.74 | 239,700 | — | 0.48% | $1.88B | — | — |
| 2026-04-23 | $35.81 | $36.20 | $35.06 | $35.83 | 187,900 | — | 0.38% | $1.79B | — | — |
| 2026-04-22 | $35.91 | $36.22 | $35.50 | $35.81 | 141,400 | — | 0.28% | $1.79B | — | — |
| 2026-04-21 | $35.76 | $36.90 | $35.62 | $35.70 | 205,800 | — | 0.41% | $1.78B | — | — |
| 2026-04-20 | $34.33 | $35.82 | $34.24 | $35.67 | 168,700 | — | 0.34% | $1.78B | — | — |
| 2026-04-17 | $32.81 | $34.41 | $32.72 | $34.40 | 218,300 | — | 0.44% | $1.72B | — | — |
| 2026-04-16 | $32.79 | $33.73 | $32.18 | $32.24 | 228,300 | — | 0.46% | $1.61B | — | — |
| 2026-04-15 | $33.68 | $33.75 | $32.66 | $32.77 | 162,900 | — | 0.33% | $1.64B | — | — |
| 2026-04-14 | $34.58 | $34.82 | $33.84 | $33.86 | 222,100 | — | 0.44% | $1.69B | — | — |
| 2026-04-13 | $34.73 | $34.73 | $33.95 | $34.47 | 192,200 | — | 0.39% | $1.72B | — | — |
| 2026-04-10 | $34.77 | $35.58 | $33.77 | $35.05 | 310,400 | — | 0.62% | $1.75B | — | — |
| 2026-04-09 | $33.01 | $34.72 | $32.03 | $34.43 | 324,200 | — | 0.65% | $1.72B | — | — |
| 2026-04-08 | $32.79 | $33.78 | $32.48 | $33.51 | 368,600 | — | 0.74% | $1.67B | — | — |
| 2026-04-07 | $29.88 | $31.00 | $29.88 | $30.96 | 312,300 | — | 0.63% | $1.55B | — | — |
| 2026-04-06 | $29.91 | $30.46 | $29.18 | $30.17 | 254,100 | — | 0.51% | $1.51B | — | — |
| 2026-04-02 | $30.61 | $31.92 | $29.63 | $30.25 | 414,900 | — | 0.83% | $1.51B | — | — |
| 2026-04-01 | $30.57 | $31.62 | $30.29 | $31.08 | 388,500 | — | 0.78% | $1.55B | — | — |
| 2026-03-31 | $29.58 | $30.66 | $29.37 | $30.35 | 388,500 | — | 0.78% | $1.51B | — | — |
| 2026-03-30 | $28.83 | $29.60 | $28.23 | $28.72 | 324,700 | — | 0.65% | $1.43B | — | — |
| 2026-03-27 | $29.07 | $29.48 | $27.22 | $28.10 | 557,800 | — | 1.12% | $1.40B | — | — |
| 2026-03-26 | $29.80 | $31.68 | $28.40 | $29.79 | 893,800 | — | 1.79% | $1.49B | — | — |
| 2026-03-25 | $34.33 | $35.26 | $34.07 | $35.01 | 458,400 | — | 0.92% | $1.75B | — | — |
| 2026-03-24 | $32.28 | $34.11 | $32.28 | $33.93 | 210,500 | — | 0.42% | $1.69B | — | — |
| 2026-03-23 | $31.83 | $33.60 | $31.82 | $32.63 | 311,600 | — | 0.62% | $1.63B | — | — |
| 2026-03-20 | $31.38 | $31.77 | $30.98 | $31.55 | 1,434,400 | — | 2.87% | $1.57B | — | — |
| 2026-03-19 | $31.23 | $32.08 | $30.91 | $31.36 | 357,200 | — | 0.72% | $1.57B | — | — |
| 2026-03-18 | $32.44 | $32.56 | $31.60 | $31.69 | 315,000 | — | 0.63% | $1.58B | — | — |
| 2026-03-17 | $32.60 | $33.18 | $32.18 | $32.55 | 271,900 | — | 0.54% | $1.62B | — | — |
| 2026-03-16 | $33.04 | $33.44 | $31.93 | $32.28 | 291,200 | — | 0.58% | $1.61B | — | — |
| 2026-03-13 | $32.69 | $33.16 | $31.38 | $32.31 | 389,600 | — | 0.78% | $1.61B | $0.16 | — |
| 2026-03-12 | $33.39 | $33.79 | $32.31 | $32.68 | 292,800 | — | 0.59% | $1.63B | — | — |
| 2026-03-11 | $35.80 | $36.00 | $34.10 | $34.20 | 295,200 | — | 0.59% | $1.71B | — | — |
| 2026-03-10 | $36.41 | $37.38 | $35.76 | $36.14 | 290,600 | — | 0.58% | $1.80B | — | — |
| 2026-03-09 | $36.36 | $37.22 | $35.60 | $36.85 | 271,000 | — | 0.54% | $1.84B | — | — |
| 2026-03-06 | $38.00 | $38.22 | $36.49 | $37.53 | 248,500 | — | 0.50% | $1.87B | — | — |
| 2026-03-05 | $38.49 | $38.95 | $38.15 | $38.47 | 207,300 | — | 0.42% | $1.92B | — | — |
| 2026-03-04 | $39.85 | $39.94 | $38.44 | $39.08 | 204,000 | — | 0.41% | $1.95B | — | — |
| 2026-03-03 | $40.43 | $40.43 | $38.69 | $39.10 | 242,200 | — | 0.49% | $1.95B | — | — |
| 2026-03-02 | $41.07 | $42.28 | $40.34 | $42.13 | 276,600 | — | 0.55% | $2.10B | — | — |
| 2026-02-27 | $42.96 | $42.96 | $41.45 | $41.56 | 322,500 | — | 0.65% | $2.07B | — | — |
| 2026-02-26 | $42.98 | $43.64 | $42.31 | $43.42 | 225,500 | — | 0.45% | $2.16B | — | — |
| 2026-02-25 | $43.43 | $43.59 | $42.33 | $43.22 | 178,500 | — | 0.36% | $2.15B | — | — |
| 2026-02-24 | $43.87 | $44.42 | $42.98 | $43.02 | 169,900 | — | 0.34% | $2.14B | — | — |
| 2026-02-23 | $43.90 | $44.42 | $43.03 | $43.95 | 180,800 | — | 0.36% | $2.19B | — | — |
| 2026-02-20 | $43.12 | $44.21 | $42.70 | $44.07 | 301,800 | — | 0.61% | $2.20B | — | — |
| 2026-02-19 | $43.25 | $43.98 | $42.68 | $43.56 | 215,800 | — | 0.43% | $2.17B | — | — |
| 2026-02-18 | $45.74 | $46.43 | $43.54 | $43.98 | 221,700 | — | 0.44% | $2.19B | — | — |
| 2026-02-17 | $46.17 | $46.74 | $45.01 | $45.34 | 249,900 | — | 0.50% | $2.26B | — | — |
| 2026-02-13 | $46.19 | $47.20 | $45.06 | $46.90 | 254,900 | — | 0.51% | $2.34B | — | — |
| 2026-02-12 | $48.06 | $48.74 | $45.87 | $46.56 | 373,900 | — | 0.75% | $2.32B | — | — |
| 2026-02-11 | $48.44 | $49.17 | $47.72 | $48.44 | 186,200 | — | 0.37% | $2.42B | — | — |
| 2026-02-10 | $48.38 | $48.75 | $47.07 | $47.49 | 283,700 | — | 0.57% | $2.37B | — | — |
| 2026-02-09 | $47.71 | $48.92 | $46.81 | $48.69 | 302,900 | — | 0.61% | $2.43B | — | — |
| 2026-02-06 | $46.26 | $47.77 | $46.01 | $47.70 | 308,300 | — | 0.62% | $2.38B | — | — |
| 2026-02-05 | $45.55 | $46.59 | $44.99 | $45.83 | 385,500 | — | 0.77% | $2.28B | — | — |
| 2026-02-04 | $45.30 | $46.59 | $45.00 | $46.46 | 351,600 | — | 0.71% | $2.32B | — | — |
| 2026-02-03 | $42.33 | $44.46 | $42.33 | $44.41 | 264,800 | — | 0.53% | $2.21B | — | — |
| 2026-02-02 | $39.84 | $42.47 | $39.72 | $42.24 | 292,400 | — | 0.59% | $2.11B | — | — |
| 2026-01-30 | $40.44 | $40.78 | $39.53 | $40.23 | 290,500 | — | 0.58% | $2.01B | — | — |
| 2026-01-29 | $39.49 | $40.30 | $38.27 | $40.15 | 248,700 | — | 0.50% | $2.00B | — | — |
| 2026-01-28 | $39.06 | $39.14 | $38.01 | $39.02 | 267,800 | — | 0.54% | $1.95B | — | — |
| 2026-01-27 | $38.39 | $39.49 | $38.25 | $38.95 | 194,600 | — | 0.39% | $1.94B | — | — |
| 2026-01-26 | $40.76 | $40.76 | $38.35 | $38.72 | 312,400 | — | 0.63% | $1.93B | — | — |
| 2026-01-23 | $40.95 | $40.95 | $40.01 | $40.37 | 337,000 | — | 0.68% | $2.01B | — | — |
| 2026-01-22 | $40.22 | $40.72 | $39.77 | $40.17 | 216,600 | — | 0.43% | $2.00B | — | — |
| 2026-01-21 | $40.02 | $40.26 | $39.15 | $40.05 | 347,400 | — | 0.70% | $2.00B | — | — |
| 2026-01-20 | $39.54 | $40.75 | $38.69 | $39.50 | 442,400 | — | 0.89% | $1.97B | — | — |
| 2026-01-16 | $42.24 | $44.00 | $39.16 | $40.06 | 785,900 | — | 1.58% | $2.00B | — | — |
| 2026-01-15 | $37.30 | $39.00 | $36.97 | $38.75 | 297,700 | — | 0.60% | $1.93B | — | — |
| 2026-01-14 | $36.55 | $37.51 | $36.50 | $37.40 | 192,800 | — | 0.39% | $1.86B | — | — |
| 2026-01-13 | $37.07 | $37.24 | $36.55 | $36.64 | 151,700 | — | 0.30% | $1.83B | — | — |
| 2026-01-12 | $36.96 | $37.38 | $36.78 | $36.94 | 170,700 | — | 0.34% | $1.84B | — | — |
| 2026-01-09 | $36.30 | $36.93 | $35.86 | $36.93 | 179,000 | — | 0.36% | $1.84B | — | — |
| 2026-01-08 | $34.63 | $36.42 | $34.52 | $36.27 | 204,000 | — | 0.41% | $1.81B | — | — |
| 2026-01-07 | $35.16 | $35.60 | $34.58 | $35.05 | 204,200 | — | 0.41% | $1.75B | — | — |
| 2026-01-06 | $35.31 | $35.51 | $34.70 | $35.37 | 196,500 | — | 0.39% | $1.76B | — | — |
| 2026-01-05 | $35.31 | $36.01 | $35.05 | $35.27 | 216,800 | — | 0.43% | $1.76B | — | — |
| 2026-01-02 | $34.94 | $35.33 | $34.66 | $35.14 | 293,900 | — | 0.59% | $1.75B | — | — |
| 2025-12-31 | $35.42 | $35.52 | $34.32 | $34.62 | 242,100 | — | 0.49% | $1.73B | — | — |
| 2025-12-30 | $35.86 | $35.86 | $35.32 | $35.45 | 223,800 | — | 0.45% | $1.77B | — | — |
| 2025-12-29 | $35.66 | $35.74 | $35.31 | $35.61 | 175,000 | — | 0.35% | $1.78B | — | — |
| 2025-12-26 | $36.53 | $36.92 | $35.83 | $36.04 | 176,600 | — | 0.35% | $1.80B | — | — |
| 2025-12-24 | $36.61 | $36.81 | $36.06 | $36.32 | 91,200 | — | 0.18% | $1.81B | — | — |
| 2025-12-23 | $36.36 | $36.70 | $36.09 | $36.50 | 272,000 | — | 0.55% | $1.82B | — | — |
| 2025-12-22 | $36.64 | $37.44 | $36.18 | $36.32 | 274,300 | — | 0.55% | $1.81B | — | — |
| 2025-12-19 | $35.72 | $36.58 | $35.62 | $36.33 | 1,078,200 | — | 2.16% | $1.81B | — | — |
| 2025-12-18 | $34.34 | $38.59 | $34.34 | $36.03 | 508,900 | — | 1.02% | $1.80B | — | — |
| 2025-12-17 | $36.23 | $36.23 | $34.97 | $35.93 | 365,600 | — | 0.73% | $1.79B | — | — |
| 2025-12-16 | $35.43 | $35.57 | $34.40 | $35.46 | 336,300 | — | 0.67% | $1.77B | — | — |
| 2025-12-15 | $35.93 | $36.13 | $34.96 | $35.45 | 283,600 | — | 0.57% | $1.77B | — | — |
| 2025-12-12 | $36.45 | $36.60 | $35.56 | $35.83 | 267,300 | — | 0.54% | $1.79B | $0.16 | — |
| 2025-12-11 | $36.31 | $37.04 | $36.11 | $36.53 | 266,300 | — | 0.53% | $1.82B | — | — |
| 2025-12-10 | $35.69 | $36.61 | $34.79 | $36.22 | 295,900 | — | 0.59% | $1.81B | — | — |
| 2025-12-09 | $35.25 | $36.07 | $35.01 | $35.71 | 153,900 | — | 0.31% | $1.78B | — | — |
| 2025-12-08 | $36.00 | $36.26 | $35.15 | $35.25 | 163,100 | — | 0.33% | $1.76B | — | — |
| 2025-12-05 | $36.14 | $36.85 | $35.79 | $35.92 | 182,600 | — | 0.37% | $1.79B | — | — |
| 2025-12-04 | $36.12 | $36.47 | $35.80 | $36.35 | 164,700 | — | 0.33% | $1.81B | — | — |
| 2025-12-03 | $34.29 | $36.96 | $34.19 | $36.43 | 246,800 | — | 0.50% | $1.82B | — | — |
| 2025-12-02 | $34.41 | $34.54 | $33.96 | $34.26 | 87,200 | — | 0.17% | $1.71B | — | — |
| 2025-12-01 | $33.50 | $34.45 | $33.40 | $34.19 | 107,900 | — | 0.22% | $1.70B | — | — |
| 2025-11-28 | $33.78 | $34.00 | $33.45 | $33.75 | 83,700 | — | 0.17% | $1.68B | — | — |
| 2025-11-26 | $33.47 | $34.32 | $33.47 | $33.88 | 265,400 | — | 0.53% | $1.68B | — | — |
| 2025-11-25 | $32.48 | $34.06 | $32.37 | $33.68 | 228,700 | — | 0.46% | $1.67B | — | — |
| 2025-11-24 | $31.81 | $32.50 | $30.80 | $32.24 | 172,200 | — | 0.35% | $1.60B | — | — |
| 2025-11-21 | $30.71 | $32.19 | $30.43 | $32.02 | 169,600 | — | 0.34% | $1.59B | — | — |
| 2025-11-20 | $31.73 | $32.23 | $30.70 | $30.70 | 169,700 | — | 0.34% | $1.52B | — | — |
| 2025-11-19 | $30.85 | $31.43 | $30.85 | $31.29 | 154,100 | — | 0.31% | $1.55B | — | — |
| 2025-11-18 | $30.54 | $31.05 | $30.29 | $30.73 | 158,600 | — | 0.32% | $1.53B | — | — |
| 2025-11-17 | $31.40 | $31.94 | $30.77 | $30.85 | 188,000 | — | 0.38% | $1.53B | — | — |
| 2025-11-14 | $31.20 | $32.00 | $30.88 | $31.67 | 144,400 | — | 0.29% | $1.57B | — | — |
| 2025-11-13 | $31.97 | $32.19 | $31.35 | $31.77 | 213,500 | — | 0.43% | $1.58B | — | — |
| 2025-11-12 | $31.60 | $32.59 | $31.60 | $32.13 | 185,500 | — | 0.37% | $1.59B | — | — |
| 2025-11-11 | $31.47 | $31.80 | $31.32 | $31.39 | 104,200 | — | 0.21% | $1.56B | — | — |
| 2025-11-10 | $31.94 | $31.94 | $31.10 | $31.78 | 136,700 | — | 0.28% | $1.58B | — | — |
| 2025-11-07 | $31.35 | $31.68 | $31.29 | $31.50 | 117,300 | — | 0.24% | $1.56B | — | — |
| 2025-11-06 | $31.55 | $31.81 | $31.34 | $31.34 | 124,500 | — | 0.25% | $1.56B | — | — |
| 2025-11-05 | $31.03 | $32.05 | $30.51 | $31.68 | 265,300 | — | 0.53% | $1.57B | — | — |
| 2025-11-04 | $31.09 | $31.45 | $30.80 | $30.85 | 147,700 | — | 0.30% | $1.53B | — | — |
| 2025-11-03 | $31.99 | $31.99 | $30.80 | $31.78 | 214,500 | — | 0.43% | $1.58B | — | — |
| 2025-10-31 | $31.27 | $32.37 | $31.16 | $31.99 | 174,300 | — | 0.35% | $1.59B | — | — |
| 2025-10-30 | $31.26 | $31.60 | $30.85 | $31.39 | 264,800 | — | 0.53% | $1.56B | — | — |
| 2025-10-29 | $31.60 | $32.49 | $31.46 | $31.83 | 277,600 | — | 0.56% | $1.58B | — | — |
| 2025-10-28 | $31.25 | $31.99 | $31.25 | $31.87 | 173,800 | — | 0.35% | $1.58B | — | — |
| 2025-10-27 | $31.47 | $31.85 | $31.26 | $31.42 | 144,500 | — | 0.29% | $1.56B | — | — |
| 2025-10-24 | $31.19 | $31.70 | $31.13 | $31.47 | 146,200 | — | 0.29% | $1.56B | — | — |
| 2025-10-23 | $30.19 | $31.44 | $30.19 | $31.07 | 263,800 | — | 0.53% | $1.54B | — | — |
| 2025-10-22 | $30.57 | $30.57 | $29.87 | $30.15 | 193,500 | — | 0.39% | $1.50B | — | — |
| 2025-10-21 | $31.01 | $31.16 | $30.53 | $30.54 | 212,100 | — | 0.43% | $1.52B | — | — |
| 2025-10-20 | $30.67 | $31.45 | $30.29 | $31.34 | 261,100 | — | 0.53% | $1.56B | — | — |
| 2025-10-17 | $29.77 | $30.68 | $29.61 | $30.38 | 185,100 | — | 0.37% | $1.51B | — | — |
| 2025-10-16 | $30.77 | $30.83 | $29.64 | $30.06 | 255,500 | — | 0.51% | $1.49B | — | — |
| 2025-10-15 | $30.88 | $31.28 | $30.46 | $30.67 | 243,200 | — | 0.49% | $1.52B | — | — |
| 2025-10-14 | $29.39 | $31.05 | $29.39 | $30.67 | 185,400 | — | 0.37% | $1.52B | — | — |
| 2025-10-13 | $29.93 | $30.86 | $29.58 | $30.10 | 181,200 | — | 0.37% | $1.49B | — | — |
| 2025-10-10 | $30.68 | $30.78 | $29.19 | $29.20 | 197,300 | — | 0.40% | $1.45B | — | — |
| 2025-10-09 | $31.63 | $32.22 | $30.61 | $30.66 | 187,600 | — | 0.38% | $1.52B | — | — |
| 2025-10-08 | $31.20 | $31.68 | $31.07 | $31.50 | 179,500 | — | 0.36% | $1.56B | — | — |
| 2025-10-07 | $31.03 | $31.39 | $30.65 | $30.94 | 231,400 | — | 0.47% | $1.54B | — | — |
| 2025-10-06 | $31.65 | $31.78 | $31.00 | $31.04 | 217,200 | — | 0.44% | $1.54B | — | — |
| 2025-10-03 | $31.80 | $32.29 | $31.59 | $31.60 | 225,200 | — | 0.45% | $1.57B | — | — |
| 2025-10-02 | $31.53 | $31.75 | $30.76 | $31.57 | 208,700 | — | 0.42% | $1.57B | — | — |
| 2025-10-01 | $30.09 | $31.50 | $30.09 | $31.19 | 240,400 | — | 0.48% | $1.55B | — | — |
| 2025-09-30 | $30.09 | $30.55 | $29.78 | $30.39 | 291,700 | — | 0.59% | $1.51B | — | — |
| 2025-09-29 | $30.80 | $30.80 | $30.04 | $30.46 | 455,200 | — | 0.92% | $1.51B | — | — |
| 2025-09-26 | $29.39 | $30.28 | $29.34 | $30.20 | 504,100 | — | 1.02% | $1.50B | — | — |
| 2025-09-25 | $29.05 | $31.88 | $27.78 | $29.13 | 854,800 | — | 1.72% | $1.45B | — | — |
| 2025-09-24 | $33.06 | $34.10 | $33.06 | $33.97 | 517,600 | — | 1.04% | $1.69B | — | — |
| 2025-09-23 | $33.76 | $34.24 | $33.04 | $33.05 | 317,800 | — | 0.64% | $1.64B | — | — |
| 2025-09-22 | $33.56 | $33.90 | $33.03 | $33.68 | 332,400 | — | 0.67% | $1.67B | — | — |
| 2025-09-19 | $33.75 | $33.75 | $33.24 | $33.57 | 1,391,200 | — | 2.80% | $1.67B | — | — |
| 2025-09-18 | $33.21 | $33.87 | $32.61 | $33.64 | 242,200 | — | 0.49% | $1.67B | — | — |
| 2025-09-17 | $33.49 | $34.37 | $32.94 | $33.09 | 330,500 | — | 0.67% | $1.64B | — | — |
| 2025-09-16 | $33.97 | $34.14 | $33.24 | $33.55 | 250,100 | — | 0.50% | $1.67B | — | — |
| 2025-09-15 | $33.58 | $33.87 | $33.27 | $33.38 | 177,000 | — | 0.36% | $1.66B | — | — |
| 2025-09-12 | $33.16 | $33.44 | $32.63 | $33.33 | 245,300 | — | 0.49% | $1.65B | $0.16 | — |
| 2025-09-11 | $31.95 | $33.50 | $31.95 | $33.46 | 246,400 | — | 0.50% | $1.66B | — | — |
| 2025-09-10 | $31.02 | $32.01 | $30.78 | $31.99 | 228,600 | — | 0.46% | $1.59B | — | — |
| 2025-09-09 | $31.93 | $32.43 | $30.68 | $30.95 | 194,600 | — | 0.39% | $1.54B | — | — |
| 2025-09-08 | $32.70 | $33.05 | $31.95 | $31.97 | 273,000 | — | 0.55% | $1.59B | — | — |
| 2025-09-05 | $32.77 | $33.70 | $32.58 | $33.03 | 169,100 | — | 0.34% | $1.64B | — | — |
| 2025-09-04 | $32.23 | $32.73 | $31.74 | $32.67 | 141,300 | — | 0.28% | $1.62B | — | — |
| 2025-09-03 | $32.02 | $32.61 | $31.81 | $32.11 | 167,900 | — | 0.34% | $1.59B | — | — |
| 2025-09-02 | $32.68 | $32.86 | $32.22 | $32.37 | 159,900 | — | 0.32% | $1.61B | — | — |
| 2025-08-29 | $33.46 | $33.60 | $33.08 | $33.30 | 151,300 | — | 0.31% | $1.65B | — | — |
| 2025-08-28 | $33.46 | $33.73 | $33.01 | $33.38 | 227,500 | — | 0.46% | $1.65B | — | — |
| 2025-08-27 | $33.45 | $33.86 | $33.04 | $33.32 | 210,200 | — | 0.42% | $1.65B | — | — |
| 2025-08-26 | $33.38 | $33.75 | $33.25 | $33.59 | 217,400 | — | 0.44% | $1.66B | — | — |
| 2025-08-25 | $33.19 | $33.80 | $33.15 | $33.19 | 221,000 | — | 0.45% | $1.64B | — | — |
| 2025-08-22 | $31.52 | $33.47 | $31.36 | $33.21 | 280,400 | — | 0.57% | $1.65B | — | — |
| 2025-08-21 | $31.44 | $31.73 | $30.86 | $31.40 | 162,900 | — | 0.33% | $1.56B | — | — |
| 2025-08-20 | $32.15 | $32.24 | $31.59 | $31.63 | 190,300 | — | 0.38% | $1.57B | — | — |
| 2025-08-19 | $31.67 | $32.16 | $31.52 | $32.15 | 149,200 | — | 0.30% | $1.59B | — | — |
| 2025-08-18 | $31.74 | $31.88 | $31.35 | $31.62 | 156,600 | — | 0.32% | $1.57B | — | — |
| 2025-08-15 | $32.47 | $32.47 | $31.62 | $31.65 | 189,000 | — | 0.38% | $1.57B | — | — |
| 2025-08-14 | $32.18 | $32.32 | $31.61 | $32.29 | 225,500 | — | 0.46% | $1.60B | — | — |
| 2025-08-13 | $31.70 | $32.89 | $31.50 | $32.74 | 163,200 | — | 0.33% | $1.62B | — | — |
| 2025-08-12 | $30.14 | $31.62 | $30.00 | $31.59 | 199,000 | — | 0.40% | $1.57B | — | — |
| 2025-08-11 | $29.90 | $30.19 | $29.36 | $29.83 | 153,700 | — | 0.31% | $1.48B | — | — |
| 2025-08-08 | $29.98 | $30.31 | $29.81 | $29.94 | 126,200 | — | 0.25% | $1.48B | — | — |
| 2025-08-07 | $30.17 | $30.38 | $29.43 | $29.70 | 159,000 | — | 0.32% | $1.47B | — | — |
| 2025-08-06 | $30.40 | $30.50 | $29.79 | $29.83 | 180,000 | — | 0.36% | $1.48B | — | — |
| 2025-08-05 | $29.91 | $30.49 | $29.50 | $30.32 | 208,500 | — | 0.42% | $1.50B | — | — |
| 2025-08-04 | $30.02 | $30.28 | $29.63 | $29.65 | 177,500 | — | 0.36% | $1.47B | — | — |
| 2025-08-01 | $29.75 | $30.32 | $29.41 | $29.82 | 317,600 | — | 0.64% | $1.48B | — | — |
| 2025-07-31 | $30.28 | $30.54 | $29.92 | $30.52 | 239,600 | — | 0.48% | $1.51B | — | — |
| 2025-07-30 | $30.63 | $30.96 | $30.33 | $30.64 | 240,800 | — | 0.49% | $1.52B | — | — |
| 2025-07-29 | $31.80 | $31.80 | $30.58 | $30.59 | 168,900 | — | 0.34% | $1.52B | — | — |
| 2025-07-28 | $31.63 | $31.84 | $31.26 | $31.36 | 180,200 | — | 0.36% | $1.55B | — | — |
| 2025-07-25 | $31.66 | $32.04 | $31.23 | $31.83 | 213,300 | — | 0.43% | $1.58B | — | — |
| 2025-07-24 | $32.84 | $33.09 | $31.42 | $31.62 | 243,800 | — | 0.49% | $1.57B | — | — |
| 2025-07-23 | $32.28 | $33.31 | $32.11 | $33.26 | 313,700 | — | 0.63% | $1.65B | — | — |
| 2025-07-22 | $31.82 | $32.40 | $31.82 | $31.90 | 277,200 | — | 0.56% | $1.58B | — | — |
| 2025-07-21 | $32.34 | $32.63 | $31.53 | $31.71 | 245,800 | — | 0.50% | $1.57B | — | — |
| 2025-07-18 | $32.17 | $32.71 | $31.47 | $31.92 | 247,300 | — | 0.50% | $1.58B | — | — |
| 2025-07-17 | $31.50 | $32.49 | $31.50 | $32.25 | 233,700 | — | 0.47% | $1.60B | — | — |
| 2025-07-16 | $31.70 | $32.15 | $31.27 | $31.69 | 233,500 | — | 0.47% | $1.57B | — | — |
| 2025-07-15 | $32.39 | $32.65 | $31.62 | $31.62 | 234,500 | — | 0.47% | $1.57B | — | — |
| 2025-07-14 | $32.47 | $32.87 | $31.81 | $32.31 | 180,600 | — | 0.36% | $1.60B | — | — |
| 2025-07-11 | $32.22 | $32.94 | $32.10 | $32.85 | 253,400 | — | 0.51% | $1.63B | — | — |
| 2025-07-10 | $31.88 | $32.76 | $31.57 | $32.58 | 248,200 | — | 0.50% | $1.61B | — | — |
| 2025-07-09 | $32.02 | $32.02 | $31.11 | $31.77 | 166,900 | — | 0.34% | $1.57B | — | — |
| 2025-07-08 | $31.83 | $32.08 | $31.49 | $31.75 | 265,100 | — | 0.54% | $1.57B | — | — |
| 2025-07-07 | $31.91 | $32.36 | $31.25 | $31.34 | 234,400 | — | 0.47% | $1.55B | — | — |
| 2025-07-03 | $31.99 | $32.58 | $31.65 | $32.42 | 308,900 | — | 0.62% | $1.61B | — | — |
| 2025-07-02 | $30.89 | $32.11 | $30.82 | $31.97 | 496,200 | — | 1.00% | $1.58B | — | — |
| 2025-07-01 | $29.73 | $31.18 | $29.48 | $30.75 | 404,200 | — | 0.82% | $1.52B | — | — |
| 2025-06-30 | $32.04 | $32.04 | $29.80 | $29.83 | 478,500 | — | 0.97% | $1.48B | — | — |
| 2025-06-27 | $31.51 | $32.58 | $31.14 | $32.03 | 899,200 | — | 1.81% | $1.59B | — | — |
| 2025-06-26 | $31.66 | $32.45 | $29.13 | $31.64 | 1,024,500 | — | 2.07% | $1.57B | — | — |
| 2025-06-25 | $25.59 | $26.34 | $25.33 | $26.26 | 501,900 | — | 1.01% | $1.30B | — | — |
| 2025-06-24 | $25.41 | $25.69 | $25.16 | $25.69 | 179,400 | — | 0.36% | $1.27B | — | — |
| 2025-06-23 | $24.51 | $25.13 | $24.23 | $25.10 | 262,200 | — | 0.53% | $1.24B | — | — |
| 2025-06-20 | $25.29 | $25.29 | $24.32 | $24.49 | 688,300 | — | 1.39% | $1.21B | — | — |
| 2025-06-18 | $25.44 | $25.79 | $25.02 | $25.22 | 255,100 | — | 0.51% | $1.25B | — | — |
| 2025-06-17 | $24.83 | $26.00 | $24.70 | $25.69 | 334,100 | — | 0.67% | $1.27B | — | — |
| 2025-06-16 | $25.05 | $25.49 | $24.56 | $24.98 | 254,600 | — | 0.51% | $1.24B | — | — |
| 2025-06-13 | $24.88 | $25.17 | $24.36 | $24.60 | 197,000 | — | 0.40% | $1.22B | $0.16 | — |
| 2025-06-12 | $25.00 | $25.52 | $24.77 | $25.51 | 277,800 | — | 0.56% | $1.26B | — | — |
| 2025-06-11 | $26.29 | $26.34 | $25.19 | $25.25 | 214,400 | — | 0.43% | $1.25B | — | — |
| 2025-06-10 | $26.42 | $26.67 | $26.16 | $26.30 | 186,100 | — | 0.38% | $1.30B | — | — |
| 2025-06-09 | $26.17 | $26.46 | $25.75 | $26.17 | 228,300 | — | 0.46% | $1.30B | — | — |
| 2025-06-06 | $25.85 | $26.17 | $25.47 | $25.96 | 213,800 | — | 0.43% | $1.29B | — | — |
| 2025-06-05 | $26.43 | $26.43 | $25.25 | $25.32 | 178,900 | — | 0.36% | $1.25B | — | — |
| 2025-06-04 | $26.31 | $26.70 | $26.06 | $26.26 | 184,000 | — | 0.37% | $1.30B | — | — |
| 2025-06-03 | $25.82 | $26.35 | $25.00 | $26.31 | 259,000 | — | 0.52% | $1.30B | — | — |
| 2025-06-02 | $26.60 | $26.60 | $25.43 | $25.75 | 385,200 | — | 0.78% | $1.28B | — | — |
| 2025-05-30 | $25.34 | $25.69 | $24.83 | $24.90 | 306,200 | — | — | — | — | — |
| 2025-05-29 | $25.87 | $26.04 | $25.05 | $25.59 | 237,100 | — | — | — | — | — |
| 2025-05-28 | $26.17 | $26.46 | $25.51 | $25.58 | 214,700 | — | — | — | — | — |
| 2025-05-27 | $26.12 | $26.28 | $25.42 | $26.26 | 304,700 | — | — | — | — | — |
| 2025-05-23 | $25.61 | $26.54 | $25.43 | $25.70 | 222,500 | — | — | — | — | — |
| 2025-05-22 | $26.20 | $26.33 | $25.92 | $26.10 | 114,500 | — | — | — | — | — |
| 2025-05-21 | $26.66 | $27.08 | $26.31 | $26.35 | 125,300 | — | — | — | — | — |
| 2025-05-20 | $27.26 | $27.26 | $26.87 | $27.03 | 165,700 | — | — | — | — | — |
| 2025-05-19 | $26.77 | $27.29 | $26.65 | $27.24 | 122,900 | — | — | — | — | — |
| 2025-05-16 | $26.92 | $27.47 | $26.75 | $27.28 | 140,900 | — | — | — | — | — |
| 2025-05-15 | $26.82 | $27.02 | $26.46 | $26.90 | 232,200 | — | — | — | — | — |
| 2025-05-14 | $27.75 | $28.07 | $26.93 | $27.07 | 153,300 | — | — | — | — | — |
| 2025-05-13 | $27.60 | $28.38 | $27.08 | $27.99 | 229,400 | — | — | — | — | — |
| 2025-05-12 | $27.06 | $27.79 | $26.68 | $27.35 | 199,300 | — | — | — | — | — |
| 2025-05-09 | $26.16 | $26.49 | $25.50 | $26.01 | 125,400 | — | — | — | — | — |
| 2025-05-08 | $26.25 | $26.73 | $25.99 | $26.16 | 125,100 | — | — | — | — | — |
| 2025-05-07 | $26.49 | $26.49 | $25.70 | $26.06 | 172,400 | — | — | — | — | — |
| 2025-05-06 | $26.08 | $26.48 | $25.91 | $26.24 | 129,100 | — | — | — | — | — |
| 2025-05-05 | $26.22 | $26.68 | $26.07 | $26.18 | 101,900 | — | — | — | — | — |
| 2025-05-02 | $26.00 | $26.92 | $25.61 | $26.56 | 128,500 | — | — | — | — | — |
| 2025-05-01 | $25.99 | $26.24 | $25.47 | $25.68 | 190,900 | — | — | — | — | — |
| 2025-04-30 | $25.11 | $25.92 | $24.73 | $25.66 | 175,000 | — | — | — | — | — |
| 2025-04-29 | $25.45 | $25.82 | $25.14 | $25.75 | 118,600 | — | — | — | — | — |
| 2025-04-28 | $25.47 | $26.10 | $25.32 | $25.68 | 132,100 | — | — | — | — | — |
| 2025-04-25 | $25.49 | $25.74 | $25.24 | $25.73 | 151,400 | — | — | — | — | — |
| 2025-04-24 | $24.89 | $25.79 | $24.89 | $25.75 | 158,000 | — | — | — | — | — |
| 2025-04-23 | $25.27 | $25.91 | $24.61 | $24.93 | 210,900 | — | — | — | — | — |
| 2025-04-22 | $23.87 | $24.59 | $23.57 | $24.47 | 180,900 | — | — | — | — | — |
| 2025-04-21 | $24.20 | $24.25 | $23.29 | $23.61 | 163,200 | — | — | — | — | — |
| 2025-04-17 | $23.99 | $24.31 | $23.61 | $24.24 | 178,900 | — | — | — | — | — |
| 2025-04-16 | $24.12 | $24.54 | $23.61 | $24.07 | 150,600 | — | — | — | — | — |
| 2025-04-15 | $23.62 | $24.12 | $23.62 | $24.06 | 156,500 | — | — | — | — | — |
| 2025-04-14 | $24.39 | $24.59 | $23.40 | $23.81 | 196,100 | — | — | — | — | — |
| 2025-04-11 | $23.72 | $24.26 | $23.10 | $23.96 | 329,900 | — | — | — | — | — |
| 2025-04-10 | $23.76 | $24.27 | $22.97 | $23.56 | 319,000 | — | — | — | — | — |
| 2025-04-09 | $22.42 | $25.31 | $22.42 | $24.63 | 304,300 | — | — | — | — | — |
| 2025-04-08 | $24.17 | $24.36 | $22.24 | $22.58 | 316,800 | — | — | — | — | — |
| 2025-04-07 | $21.73 | $24.33 | $21.30 | $23.37 | 442,600 | — | — | — | — | — |
| 2025-04-04 | $22.66 | $23.06 | $21.40 | $22.94 | 310,400 | — | — | — | — | — |
| 2025-04-03 | $24.09 | $24.61 | $23.11 | $23.47 | 217,600 | — | — | — | — | — |
| 2025-04-02 | $24.88 | $25.97 | $24.72 | $25.90 | 126,300 | — | — | — | — | — |
| 2025-04-01 | $25.16 | $25.60 | $24.92 | $25.38 | 144,400 | — | — | — | — | — |
| 2025-03-31 | $25.12 | $25.38 | $24.69 | $25.33 | 193,800 | — | — | — | — | — |
| 2025-03-28 | $26.46 | $26.90 | $25.59 | $25.61 | 226,000 | — | — | — | — | — |
| 2025-03-27 | $25.95 | $26.62 | $25.88 | $26.56 | 203,000 | — | — | — | — | — |
| 2025-03-26 | $26.43 | $26.73 | $25.74 | $26.15 | 245,200 | — | — | — | — | — |
| 2025-03-25 | $26.26 | $27.04 | $26.13 | $26.34 | 318,100 | — | — | — | — | — |
| 2025-03-24 | $26.97 | $27.06 | $26.08 | $26.71 | 301,800 | — | — | — | — | — |
| 2025-03-21 | $27.24 | $27.58 | $25.75 | $26.18 | 2,838,400 | — | — | — | — | — |
| 2025-03-20 | $25.56 | $29.03 | $25.35 | $27.87 | 680,000 | — | — | — | — | — |
| 2025-03-19 | $26.52 | $27.15 | $26.35 | $26.88 | 399,400 | — | — | — | — | — |
| 2025-03-18 | $26.02 | $26.33 | $25.82 | $26.10 | 342,200 | — | — | — | — | — |
| 2025-03-17 | $26.45 | $27.16 | $26.00 | $26.20 | 340,200 | — | — | — | — | — |
| 2025-03-14 | $26.44 | $26.90 | $26.22 | $26.63 | 268,300 | — | — | — | $0.16 | — |
| 2025-03-13 | $25.97 | $26.75 | $25.58 | $25.89 | 255,000 | — | — | — | — | — |
| 2025-03-12 | $26.37 | $26.44 | $25.82 | $25.92 | 245,500 | — | — | — | — | — |
| 2025-03-11 | $25.13 | $26.48 | $25.09 | $26.13 | 334,300 | — | — | — | — | — |
| 2025-03-10 | $25.64 | $25.97 | $24.22 | $24.72 | 324,100 | — | — | — | — | — |
| 2025-03-07 | $26.41 | $26.56 | $25.42 | $26.15 | 285,400 | — | — | — | — | — |
| 2025-03-06 | $26.09 | $26.70 | $25.87 | $26.62 | 244,000 | — | — | — | — | — |
| 2025-03-05 | $25.52 | $26.31 | $25.52 | $26.30 | 271,400 | — | — | — | — | — |
| 2025-03-04 | $25.37 | $26.02 | $24.80 | $25.39 | 337,300 | — | — | — | — | — |
| 2025-03-03 | $27.06 | $27.18 | $25.71 | $25.94 | 264,800 | — | — | — | — | — |
| 2025-02-28 | $27.08 | $27.32 | $26.23 | $26.67 | 297,400 | — | — | — | — | — |
| 2025-02-27 | $27.89 | $27.96 | $27.00 | $27.18 | 275,500 | — | — | — | — | — |
| 2025-02-26 | $28.01 | $28.74 | $27.52 | $27.97 | 296,300 | — | — | — | — | — |
| 2025-02-25 | $27.98 | $28.15 | $27.43 | $27.88 | 306,700 | — | — | — | — | — |
| 2025-02-24 | $28.68 | $29.09 | $28.07 | $28.10 | 265,500 | — | — | — | — | — |
| 2025-02-21 | $29.34 | $29.50 | $28.35 | $28.39 | 264,700 | — | — | — | — | — |
| 2025-02-20 | $28.96 | $29.60 | $28.71 | $28.91 | 232,200 | — | — | — | — | — |
| 2025-02-19 | $28.89 | $29.31 | $28.86 | $28.97 | 254,600 | — | — | — | — | — |
| 2025-02-18 | $28.76 | $29.84 | $28.58 | $29.54 | 286,300 | — | — | — | — | — |
| 2025-02-14 | $28.71 | $28.79 | $27.95 | $28.75 | 233,200 | — | — | — | — | — |
| 2025-02-13 | $28.28 | $28.66 | $27.74 | $28.50 | 186,300 | — | — | — | — | — |
| 2025-02-12 | $28.71 | $28.85 | $28.03 | $28.07 | 286,000 | — | — | — | — | — |
| 2025-02-11 | $29.65 | $30.16 | $28.84 | $29.36 | 209,600 | — | — | — | — | — |
| 2025-02-10 | $29.07 | $29.74 | $28.63 | $29.47 | 307,700 | — | — | — | — | — |
| 2025-02-07 | $28.38 | $28.98 | $27.99 | $27.99 | 268,200 | — | — | — | — | — |
| 2025-02-06 | $28.17 | $28.35 | $27.64 | $28.25 | 260,800 | — | — | — | — | — |
| 2025-02-05 | $28.28 | $28.34 | $27.33 | $27.84 | 296,200 | — | — | — | — | — |
| 2025-02-04 | $28.12 | $28.54 | $27.85 | $28.08 | 175,400 | — | — | — | — | — |
| 2025-02-03 | $28.32 | $29.21 | $28.05 | $28.15 | 215,600 | — | — | — | — | — |
| 2025-01-31 | $30.16 | $30.56 | $29.00 | $29.05 | 319,400 | — | — | — | — | — |
| 2025-01-30 | $30.87 | $31.01 | $29.96 | $30.20 | 167,100 | — | — | — | — | — |
| 2025-01-29 | $30.07 | $31.01 | $29.81 | $30.58 | 293,800 | — | — | — | — | — |
| 2025-01-28 | $29.07 | $30.27 | $28.75 | $30.08 | 236,700 | — | — | — | — | — |
| 2025-01-27 | $29.56 | $29.93 | $28.80 | $28.97 | 198,800 | — | — | — | — | — |
| 2025-01-24 | $30.10 | $30.42 | $29.47 | $29.79 | 186,600 | — | — | — | — | — |
| 2025-01-23 | $30.26 | $30.60 | $29.37 | $29.99 | 360,200 | — | — | — | — | — |
| 2025-01-22 | $31.06 | $31.49 | $30.38 | $30.59 | 302,300 | — | — | — | — | — |
| 2025-01-21 | $30.84 | $31.57 | $30.55 | $31.08 | 252,400 | — | — | — | — | — |
| 2025-01-17 | $30.62 | $30.99 | $29.94 | $30.33 | 168,500 | — | — | — | — | — |
| 2025-01-16 | $30.68 | $30.96 | $30.17 | $30.19 | 165,500 | — | — | — | — | — |
| 2025-01-15 | $30.63 | $31.06 | $30.09 | $31.00 | 199,300 | — | — | — | — | — |
| 2025-01-14 | $29.38 | $29.93 | $29.24 | $29.70 | 204,800 | — | — | — | — | — |
| 2025-01-13 | $28.75 | $29.89 | $28.75 | $29.24 | 296,200 | — | — | — | — | — |
| 2025-01-10 | $29.90 | $30.27 | $29.13 | $29.15 | 316,400 | — | — | — | — | — |
| 2025-01-08 | $30.23 | $30.48 | $29.67 | $30.20 | 242,800 | — | — | — | — | — |
| 2025-01-07 | $30.78 | $31.17 | $30.21 | $30.73 | 427,600 | — | — | — | — | — |
| 2025-01-06 | $30.80 | $32.03 | $30.71 | $30.74 | 440,100 | — | — | — | — | — |
| 2025-01-03 | $31.46 | $31.84 | $30.27 | $30.38 | 391,600 | — | — | — | — | — |
| 2025-01-02 | $32.08 | $32.71 | $31.04 | $31.40 | 345,800 | — | — | — | — | — |
| 2024-12-31 | $31.43 | $32.49 | $31.43 | $31.82 | 344,900 | — | — | — | — | — |
| 2024-12-30 | $31.65 | $32.12 | $31.23 | $31.32 | 238,400 | — | — | — | — | — |
| 2024-12-27 | $32.28 | $32.94 | $31.76 | $32.01 | 300,200 | — | — | — | — | — |
| 2024-12-26 | $32.22 | $32.65 | $31.41 | $32.54 | 405,600 | — | — | — | — | — |
| 2024-12-24 | $31.65 | $32.76 | $31.38 | $32.74 | 257,600 | — | — | — | — | — |
| 2024-12-23 | $33.52 | $34.40 | $31.54 | $31.65 | 459,700 | — | — | — | — | — |
| 2024-12-20 | $31.75 | $34.64 | $31.75 | $34.10 | 2,609,800 | — | — | — | — | — |
| 2024-12-19 | $31.48 | $33.52 | $30.00 | $32.46 | 982,000 | — | — | — | — | — |
| 2024-12-18 | $39.81 | $40.33 | $37.38 | $37.92 | 422,000 | — | — | — | — | — |
| 2024-12-17 | $40.65 | $40.80 | $39.35 | $39.38 | 301,900 | — | — | — | — | — |
| 2024-12-16 | $41.96 | $42.06 | $40.97 | $41.06 | 273,100 | — | — | — | — | — |
| 2024-12-13 | $43.20 | $43.28 | $41.94 | $42.12 | 162,000 | — | — | — | $0.16 | — |
| 2024-12-12 | $43.66 | $44.21 | $42.79 | $43.49 | 158,300 | — | — | — | — | — |
| 2024-12-11 | $44.93 | $45.12 | $44.00 | $44.13 | 481,100 | — | — | — | — | — |
| 2024-12-10 | $44.54 | $45.16 | $43.75 | $44.33 | 278,900 | — | — | — | — | — |
| 2024-12-09 | $44.25 | $45.46 | $44.06 | $44.45 | 213,500 | — | — | — | — | — |
| 2024-12-06 | $44.15 | $44.38 | $43.71 | $43.77 | 130,800 | — | — | — | — | — |
| 2024-12-05 | $44.49 | $44.72 | $43.71 | $43.97 | 229,900 | — | — | — | — | — |
| 2024-12-04 | $44.96 | $45.06 | $43.31 | $44.36 | 222,700 | — | — | — | — | — |
| 2024-12-03 | $46.04 | $46.31 | $44.17 | $44.71 | 178,500 | — | — | — | — | — |
| 2024-12-02 | $44.94 | $45.79 | $44.22 | $45.58 | 217,800 | — | — | — | — | — |
| 2024-11-29 | $45.24 | $45.58 | $44.79 | $44.84 | 84,100 | — | — | — | — | — |
| 2024-11-27 | $44.17 | $44.83 | $43.80 | $44.69 | 194,300 | — | — | — | — | — |
| 2024-11-26 | $44.90 | $45.01 | $43.88 | $44.06 | 168,400 | — | — | — | — | — |
| 2024-11-25 | $45.56 | $45.91 | $44.90 | $45.03 | 349,900 | — | — | — | — | — |
| 2024-11-22 | $44.16 | $45.60 | $44.05 | $45.14 | 217,300 | — | — | — | — | — |
| 2024-11-21 | $44.36 | $44.75 | $43.88 | $43.95 | 197,400 | — | — | — | — | — |
| 2024-11-20 | $44.10 | $44.72 | $43.34 | $43.95 | 107,400 | — | — | — | — | — |
| 2024-11-19 | $42.72 | $43.78 | $42.50 | $43.75 | 98,500 | — | — | — | — | — |
| 2024-11-18 | $43.53 | $44.25 | $43.17 | $43.30 | 100,500 | — | — | — | — | — |
| 2024-11-15 | $43.89 | $43.99 | $42.96 | $43.22 | 117,400 | — | — | — | — | — |
| 2024-11-14 | $43.54 | $44.20 | $43.10 | $43.32 | 136,100 | — | — | — | — | — |
| 2024-11-13 | $44.82 | $45.18 | $43.55 | $43.59 | 159,000 | — | — | — | — | — |
| 2024-11-12 | $45.44 | $45.98 | $44.18 | $44.76 | 254,200 | — | — | — | — | — |
| 2024-11-11 | $46.45 | $47.19 | $45.37 | $46.52 | 126,800 | — | — | — | — | — |
| 2024-11-08 | $44.90 | $46.65 | $44.90 | $46.33 | 194,600 | — | — | — | — | — |
| 2024-11-07 | $44.77 | $45.57 | $43.21 | $45.02 | 192,800 | — | — | — | — | — |
| 2024-11-06 | $42.01 | $45.42 | $41.38 | $44.71 | 322,000 | — | — | — | — | — |
| 2024-11-05 | $38.18 | $39.46 | $38.18 | $39.37 | 126,900 | — | — | — | — | — |
| 2024-11-04 | $37.50 | $38.34 | $37.25 | $38.17 | 147,900 | — | — | — | — | — |
| 2024-11-01 | $38.43 | $38.74 | $37.49 | $37.62 | 136,900 | — | — | — | — | — |
| 2024-10-31 | $38.54 | $39.18 | $38.13 | $38.24 | 130,100 | — | — | — | — | — |
| 2024-10-30 | $39.48 | $40.10 | $38.51 | $38.75 | 114,700 | — | — | — | — | — |
| 2024-10-29 | $39.86 | $40.40 | $39.22 | $39.63 | 209,000 | — | — | — | — | — |
| 2024-10-28 | $36.95 | $39.85 | $36.80 | $39.80 | 322,500 | — | — | — | — | — |
| 2024-10-25 | $35.89 | $36.81 | $35.65 | $36.54 | 232,400 | — | — | — | — | — |
| 2024-10-24 | $34.97 | $35.53 | $34.29 | $35.51 | 172,900 | — | — | — | — | — |
| 2024-10-23 | $34.64 | $34.95 | $33.87 | $34.62 | 128,500 | — | — | — | — | — |
| 2024-10-22 | $34.66 | $35.14 | $34.06 | $35.09 | 129,800 | — | — | — | — | — |
| 2024-10-21 | $35.28 | $35.59 | $34.53 | $34.68 | 117,200 | — | — | — | — | — |
| 2024-10-18 | $35.95 | $35.95 | $34.90 | $35.30 | 201,300 | — | — | — | — | — |
| 2024-10-17 | $34.87 | $35.71 | $34.60 | $35.68 | 145,900 | — | — | — | — | — |
| 2024-10-16 | $34.18 | $35.29 | $34.04 | $34.51 | 152,700 | — | — | — | — | — |
| 2024-10-15 | $33.93 | $34.86 | $33.59 | $33.64 | 184,600 | — | — | — | — | — |
| 2024-10-14 | $33.57 | $34.12 | $33.04 | $34.10 | 106,500 | — | — | — | — | — |
| 2024-10-11 | $33.33 | $33.85 | $33.22 | $33.75 | 91,700 | — | — | — | — | — |
| 2024-10-10 | $33.37 | $33.90 | $32.70 | $33.19 | 182,800 | — | — | — | — | — |
| 2024-10-09 | $33.51 | $34.09 | $33.33 | $33.86 | 138,700 | — | — | — | — | — |
| 2024-10-08 | $33.31 | $33.76 | $32.76 | $33.65 | 186,200 | — | — | — | — | — |
| 2024-10-07 | $33.29 | $33.64 | $32.94 | $33.50 | 255,200 | — | — | — | — | — |
| 2024-10-04 | $32.98 | $33.59 | $32.78 | $33.43 | 150,100 | — | — | — | — | — |
| 2024-10-03 | $32.80 | $33.29 | $32.15 | $32.34 | 137,700 | — | — | — | — | — |
| 2024-10-02 | $33.70 | $34.06 | $32.83 | $32.84 | 124,800 | — | — | — | — | — |
| 2024-10-01 | $33.88 | $34.70 | $33.64 | $33.73 | 193,800 | — | — | — | — | — |
| 2024-09-30 | $32.92 | $34.18 | $32.92 | $34.01 | 239,800 | — | — | — | — | — |
| 2024-09-27 | $32.36 | $34.79 | $32.03 | $33.09 | 280,000 | — | — | — | — | — |
| 2024-09-26 | $34.42 | $35.62 | $32.00 | $32.01 | 420,700 | — | — | — | — | — |
| 2024-09-25 | $36.72 | $37.07 | $35.33 | $35.94 | 327,000 | — | — | — | — | — |
| 2024-09-24 | $36.35 | $37.42 | $36.35 | $36.82 | 247,600 | — | — | — | — | — |
| 2024-09-23 | $36.03 | $36.43 | $35.41 | $35.64 | 279,000 | — | — | — | — | — |
| 2024-09-20 | $36.43 | $36.78 | $35.93 | $36.03 | 910,000 | — | — | — | — | — |
| 2024-09-19 | $36.04 | $37.07 | $35.53 | $36.85 | 225,200 | — | — | — | — | — |
| 2024-09-18 | $33.81 | $35.85 | $33.68 | $34.40 | 243,700 | — | — | — | — | — |
| 2024-09-17 | $33.56 | $34.85 | $33.56 | $33.82 | 182,200 | — | — | — | — | — |
| 2024-09-16 | $32.97 | $33.58 | $32.61 | $33.13 | 233,300 | — | — | — | — | — |
| 2024-09-13 | $32.74 | $33.08 | $32.42 | $32.81 | 309,900 | — | — | — | $0.16 | — |
| 2024-09-12 | $31.83 | $32.73 | $31.62 | $32.01 | 275,100 | — | — | — | — | — |
| 2024-09-11 | $30.65 | $31.63 | $29.93 | $31.30 | 1,213,500 | — | — | — | — | — |
| 2024-09-10 | $32.25 | $32.25 | $30.55 | $30.85 | 165,600 | — | — | — | — | — |
| 2024-09-09 | $31.52 | $32.93 | $31.52 | $32.33 | 182,600 | — | — | — | — | — |
| 2024-09-06 | $31.65 | $31.87 | $30.57 | $31.10 | 113,000 | — | — | — | — | — |
| 2024-09-05 | $31.90 | $32.11 | $31.64 | $31.82 | 98,200 | — | — | — | — | — |
| 2024-09-04 | $32.12 | $32.63 | $31.66 | $31.82 | 81,700 | — | — | — | — | — |
| 2024-09-03 | $34.31 | $34.31 | $32.18 | $32.23 | 130,300 | — | — | — | — | — |
| 2024-08-30 | $35.00 | $35.47 | $34.82 | $35.40 | 101,800 | — | — | — | — | — |
| 2024-08-29 | $34.87 | $35.44 | $34.13 | $35.01 | 101,000 | — | — | — | — | — |
| 2024-08-28 | $34.10 | $34.61 | $33.87 | $34.34 | 113,900 | — | — | — | — | — |
| 2024-08-27 | $34.36 | $34.73 | $34.24 | $34.28 | 60,800 | — | — | — | — | — |
| 2024-08-26 | $35.48 | $35.67 | $34.33 | $34.49 | 123,100 | — | — | — | — | — |
| 2024-08-23 | $33.98 | $35.10 | $33.85 | $34.86 | 114,000 | — | — | — | — | — |
| 2024-08-22 | $33.90 | $34.05 | $33.27 | $33.52 | 71,100 | — | — | — | — | — |
| 2024-08-21 | $33.23 | $33.91 | $32.81 | $33.90 | 87,700 | — | — | — | — | — |
| 2024-08-20 | $33.71 | $33.71 | $32.57 | $32.72 | 149,800 | — | — | — | — | — |
| 2024-08-19 | $33.55 | $34.23 | $33.55 | $33.81 | 98,400 | — | — | — | — | — |
| 2024-08-16 | $33.56 | $33.96 | $33.50 | $33.69 | 92,400 | — | — | — | — | — |
| 2024-08-15 | $33.85 | $34.19 | $33.04 | $33.72 | 104,500 | — | — | — | — | — |
| 2024-08-14 | $33.60 | $33.60 | $32.44 | $32.62 | 105,300 | — | — | — | — | — |
| 2024-08-13 | $33.25 | $33.65 | $33.00 | $33.38 | 82,300 | — | — | — | — | — |
| 2024-08-12 | $33.73 | $34.05 | $32.70 | $33.03 | 102,400 | — | — | — | — | — |
| 2024-08-09 | $33.75 | $34.01 | $33.25 | $33.83 | 124,100 | — | — | — | — | — |
| 2024-08-08 | $33.32 | $34.27 | $33.32 | $33.97 | 109,700 | — | — | — | — | — |
| 2024-08-07 | $34.74 | $35.15 | $32.82 | $32.87 | 99,200 | — | — | — | — | — |
| 2024-08-06 | $33.48 | $34.23 | $33.27 | $34.01 | 176,300 | — | — | — | — | — |
| 2024-08-05 | $32.97 | $33.78 | $31.94 | $33.49 | 159,200 | — | — | — | — | — |
| 2024-08-02 | $34.77 | $35.07 | $33.79 | $34.65 | 213,000 | — | — | — | — | — |
| 2024-08-01 | $40.29 | $40.48 | $36.35 | $36.84 | 241,900 | — | — | — | — | — |
| 2024-07-31 | $38.71 | $41.01 | $38.63 | $39.87 | 182,200 | — | — | — | — | — |
| 2024-07-30 | $39.52 | $39.92 | $38.07 | $38.50 | 142,000 | — | — | — | — | — |
| 2024-07-29 | $39.63 | $40.23 | $38.70 | $39.23 | 195,600 | — | — | — | — | — |
| 2024-07-26 | $37.44 | $40.31 | $37.43 | $39.65 | 372,700 | — | — | — | — | — |
| 2024-07-25 | $35.75 | $37.42 | $35.56 | $37.23 | 235,800 | — | — | — | — | — |
| 2024-07-24 | $36.55 | $36.85 | $35.62 | $35.67 | 137,400 | — | — | — | — | — |
| 2024-07-23 | $36.50 | $37.14 | $36.20 | $36.82 | 206,200 | — | — | — | — | — |
| 2024-07-22 | $36.42 | $36.96 | $35.78 | $36.74 | 114,400 | — | — | — | — | — |
| 2024-07-19 | $36.67 | $37.04 | $36.29 | $36.42 | 137,500 | — | — | — | — | — |
| 2024-07-18 | $36.93 | $37.79 | $36.36 | $36.65 | 154,400 | — | — | — | — | — |
| 2024-07-17 | $37.20 | $37.95 | $36.59 | $37.42 | 174,000 | — | — | — | — | — |
| 2024-07-16 | $36.20 | $37.61 | $35.90 | $37.25 | 255,400 | — | — | — | — | — |
| 2024-07-15 | $35.34 | $36.90 | $35.34 | $35.75 | 168,700 | — | — | — | — | — |
| 2024-07-12 | $34.53 | $35.26 | $34.07 | $34.87 | 197,200 | — | — | — | — | — |
| 2024-07-11 | $33.20 | $34.38 | $33.03 | $34.09 | 135,300 | — | — | — | — | — |
| 2024-07-10 | $31.81 | $32.93 | $31.74 | $32.73 | 174,700 | — | — | — | — | — |
| 2024-07-09 | $32.21 | $32.54 | $31.72 | $31.72 | 133,500 | — | — | — | — | — |
| 2024-07-08 | $32.57 | $33.71 | $32.12 | $32.35 | 219,900 | — | — | — | — | — |
| 2024-07-05 | $32.06 | $32.31 | $31.55 | $32.16 | 225,400 | — | — | — | — | — |
| 2024-07-03 | $32.45 | $32.93 | $32.13 | $32.43 | 82,100 | — | — | — | — | — |
| 2024-07-02 | $32.52 | $32.69 | $31.81 | $32.15 | 172,700 | — | — | — | — | — |
| 2024-07-01 | $33.42 | $33.65 | $32.60 | $32.64 | 245,200 | — | — | — | — | — |
| 2024-06-28 | $32.99 | $34.08 | $32.55 | $33.36 | 1,000,700 | — | — | — | — | — |
| 2024-06-27 | $33.19 | $34.51 | $30.27 | $32.69 | 638,900 | — | — | — | — | — |
| 2024-06-26 | $30.35 | $31.34 | $29.44 | $30.92 | 473,600 | — | — | — | — | — |
| 2024-06-25 | $30.84 | $31.10 | $30.00 | $30.67 | 535,600 | — | — | — | — | — |
| 2024-06-24 | $31.72 | $32.12 | $30.72 | $30.78 | 431,700 | — | — | — | — | — |
| 2024-06-21 | $30.82 | $31.74 | $30.58 | $31.69 | 878,900 | — | — | — | — | — |
| 2024-06-20 | $30.48 | $31.44 | $30.48 | $30.80 | 470,700 | — | — | — | — | — |
| 2024-06-18 | $31.00 | $31.15 | $30.30 | $30.63 | 518,800 | — | — | — | — | — |
| 2024-06-17 | $29.11 | $30.50 | $28.85 | $30.49 | 246,300 | — | — | — | — | — |
| 2024-06-14 | $29.88 | $30.11 | $29.27 | $29.70 | 153,000 | — | — | — | $0.16 | — |
| 2024-06-13 | $30.63 | $31.06 | $29.83 | $30.52 | 182,100 | — | — | — | — | — |
| 2024-06-12 | $32.68 | $32.68 | $30.81 | $30.84 | 230,100 | — | — | — | — | — |
| 2024-06-11 | $30.89 | $31.54 | $30.51 | $31.14 | 148,200 | — | — | — | — | — |
| 2024-06-10 | $31.34 | $31.86 | $31.01 | $31.34 | 209,300 | — | — | — | — | — |
| 2024-06-07 | $31.21 | $31.89 | $30.88 | $31.62 | 133,300 | — | — | — | — | — |
| 2024-06-06 | $31.56 | $32.15 | $31.03 | $31.55 | 125,000 | — | — | — | — | — |
| 2024-06-05 | $31.67 | $32.04 | $31.33 | $32.00 | 117,600 | — | — | — | — | — |
| 2024-06-04 | $32.83 | $32.97 | $31.18 | $31.22 | 148,400 | — | — | — | — | — |
| 2024-06-03 | $33.98 | $33.98 | $33.11 | $33.29 | 110,000 | — | — | — | — | — |
| 2024-05-31 | $33.15 | $33.36 | $32.62 | $32.99 | 139,200 | — | — | — | — | — |
| 2024-05-30 | $32.95 | $33.39 | $32.66 | $33.00 | 86,700 | — | — | — | — | — |
| 2024-05-29 | $33.36 | $34.17 | $32.57 | $32.72 | 99,900 | — | — | — | — | — |
| 2024-05-28 | $33.47 | $34.07 | $33.16 | $34.01 | 153,400 | — | — | — | — | — |
| 2024-05-24 | $32.87 | $33.37 | $32.47 | $33.17 | 100,600 | — | — | — | — | — |
| 2024-05-23 | $33.53 | $34.11 | $32.24 | $32.59 | 119,700 | — | — | — | — | — |
| 2024-05-22 | $33.50 | $34.04 | $33.15 | $33.52 | 95,200 | — | — | — | — | — |
| 2024-05-21 | $33.95 | $34.03 | $33.38 | $33.81 | 86,300 | — | — | — | — | — |
| 2024-05-20 | $33.52 | $35.35 | $33.52 | $34.11 | 175,600 | — | — | — | — | — |
| 2024-05-17 | $34.47 | $34.97 | $33.43 | $33.50 | 136,400 | — | — | — | — | — |
| 2024-05-16 | $34.03 | $34.71 | $33.51 | $34.47 | 128,400 | — | — | — | — | — |
| 2024-05-15 | $33.54 | $34.12 | $32.55 | $34.00 | 144,600 | — | — | — | — | — |
| 2024-05-14 | $32.55 | $33.32 | $32.07 | $33.25 | 135,300 | — | — | — | — | — |
| 2024-05-13 | $32.56 | $32.56 | $31.70 | $31.73 | 96,300 | — | — | — | — | — |
| 2024-05-10 | $32.46 | $32.46 | $31.48 | $31.95 | 92,700 | — | — | — | — | — |
| 2024-05-09 | $31.78 | $32.54 | $31.78 | $32.09 | 135,000 | — | — | — | — | — |
| 2024-05-08 | $32.30 | $32.71 | $31.68 | $31.69 | 124,200 | — | — | — | — | — |
| 2024-05-07 | $33.15 | $33.81 | $32.52 | $32.56 | 167,900 | — | — | — | — | — |
| 2024-05-06 | $33.79 | $33.98 | $32.74 | $33.23 | 146,700 | — | — | — | — | — |
| 2024-05-03 | $32.63 | $33.64 | $32.32 | $33.34 | 165,400 | — | — | — | — | — |
| 2024-05-02 | $30.52 | $32.50 | $30.33 | $32.16 | 217,500 | — | — | — | — | — |
| 2024-05-01 | $30.62 | $31.15 | $29.57 | $30.18 | 157,200 | — | — | — | — | — |
| 2024-04-30 | $31.34 | $31.34 | $30.23 | $30.79 | 169,000 | — | — | — | — | — |
| 2024-04-29 | $31.40 | $31.68 | $31.01 | $31.63 | 115,900 | — | — | — | — | — |
| 2024-04-26 | $30.97 | $31.29 | $30.54 | $31.21 | 165,500 | — | — | — | — | — |
| 2024-04-25 | $32.28 | $32.63 | $30.60 | $30.84 | 233,200 | — | — | — | — | — |
| 2024-04-24 | $32.73 | $32.94 | $32.27 | $32.58 | 145,800 | — | — | — | — | — |
| 2024-04-23 | $32.80 | $33.16 | $32.42 | $32.76 | 146,800 | — | — | — | — | — |
| 2024-04-22 | $32.95 | $33.38 | $32.50 | $32.91 | 161,300 | — | — | — | — | — |
| 2024-04-19 | $32.54 | $33.30 | $32.38 | $32.90 | 194,300 | — | — | — | — | — |
| 2024-04-18 | $32.65 | $33.34 | $32.01 | $32.71 | 237,500 | — | — | — | — | — |
| 2024-04-17 | $33.42 | $33.42 | $32.21 | $32.69 | 151,900 | — | — | — | — | — |
| 2024-04-16 | $32.43 | $33.08 | $32.14 | $32.87 | 237,200 | — | — | — | — | — |
| 2024-04-15 | $34.92 | $34.97 | $32.40 | $32.87 | 274,800 | — | — | — | — | — |
| 2024-04-12 | $35.14 | $35.54 | $34.30 | $34.81 | 121,500 | — | — | — | — | — |
| 2024-04-11 | $35.01 | $36.11 | $34.87 | $35.18 | 140,000 | — | — | — | — | — |
| 2024-04-10 | $35.46 | $35.91 | $34.36 | $34.87 | 172,500 | — | — | — | — | — |
| 2024-04-09 | $36.14 | $36.79 | $35.73 | $36.31 | 73,500 | — | — | — | — | — |
| 2024-04-08 | $36.24 | $37.44 | $35.81 | $36.15 | 134,500 | — | — | — | — | — |
| 2024-04-05 | $35.59 | $36.44 | $35.58 | $35.85 | 127,400 | — | — | — | — | — |
| 2024-04-04 | $36.12 | $36.91 | $35.45 | $35.70 | 164,000 | — | — | — | — | — |
| 2024-04-03 | $35.85 | $36.49 | $35.56 | $36.41 | 209,900 | — | — | — | — | — |
| 2024-04-02 | $36.13 | $36.19 | $33.90 | $34.74 | 280,800 | — | — | — | — | — |
| 2024-04-01 | $35.99 | $36.70 | $35.58 | $36.13 | 176,500 | — | — | — | — | — |
| 2024-03-28 | $36.37 | $36.68 | $35.83 | $35.85 | 324,400 | — | — | — | — | — |
| 2024-03-27 | $35.41 | $37.22 | $34.88 | $36.34 | 326,100 | — | — | — | — | — |
| 2024-03-26 | $35.52 | $36.51 | $34.83 | $34.99 | 375,600 | — | — | — | — | — |
| 2024-03-25 | $35.69 | $37.14 | $33.93 | $34.34 | 310,500 | — | — | — | — | — |
| 2024-03-22 | $34.48 | $40.15 | $34.43 | $35.37 | 854,600 | — | — | — | — | — |
| 2024-03-21 | $31.88 | $32.42 | $31.05 | $31.92 | 298,500 | — | — | — | — | — |
| 2024-03-20 | $29.80 | $31.93 | $29.79 | $31.59 | 360,500 | — | — | — | — | — |
| 2024-03-19 | $29.33 | $30.26 | $29.10 | $29.93 | 485,200 | — | — | — | — | — |
| 2024-03-18 | $30.05 | $30.05 | $28.20 | $29.29 | 617,200 | — | — | — | — | — |
| 2024-03-15 | $29.99 | $30.80 | $29.91 | $30.05 | 1,163,500 | — | — | — | — | — |
| 2024-03-14 | $29.92 | $30.30 | $29.67 | $30.26 | 535,400 | — | — | — | — | — |
| 2024-03-13 | $30.20 | $30.94 | $30.11 | $30.40 | 445,100 | — | — | — | $0.16 | — |
| 2024-03-12 | $29.97 | $31.15 | $29.80 | $30.50 | 176,400 | — | — | — | — | — |
| 2024-03-11 | $31.26 | $31.60 | $29.60 | $30.09 | 306,700 | — | — | — | — | — |
| 2024-03-08 | $32.70 | $33.60 | $31.05 | $32.00 | 251,200 | — | — | — | — | — |
| 2024-03-07 | $31.63 | $33.28 | $31.43 | $32.39 | 408,200 | — | — | — | — | — |
| 2024-03-06 | $31.87 | $31.95 | $30.96 | $31.15 | 193,800 | — | — | — | — | — |
| 2024-03-05 | $31.02 | $31.88 | $30.85 | $31.45 | 152,600 | — | — | — | — | — |
| 2024-03-04 | $31.82 | $32.17 | $31.41 | $31.49 | 282,900 | — | — | — | — | — |
| 2024-03-01 | $31.57 | $32.15 | $30.65 | $31.07 | 134,500 | — | — | — | — | — |
| 2024-02-29 | $30.97 | $32.20 | $30.69 | $31.66 | 192,800 | — | — | — | — | — |
| 2024-02-28 | $31.43 | $31.50 | $29.82 | $30.16 | 160,500 | — | — | — | — | — |
| 2024-02-27 | $30.36 | $32.19 | $30.36 | $31.51 | 175,800 | — | — | — | — | — |
| 2024-02-26 | $29.91 | $31.25 | $29.66 | $30.37 | 184,000 | — | — | — | — | — |
| 2024-02-23 | $31.03 | $31.28 | $30.06 | $30.31 | 99,700 | — | — | — | — | — |
| 2024-02-22 | $30.15 | $30.97 | $29.76 | $30.85 | 144,700 | — | — | — | — | — |
| 2024-02-21 | $31.15 | $31.17 | $29.91 | $30.32 | 95,600 | — | — | — | — | — |
| 2024-02-20 | $31.60 | $32.08 | $30.56 | $30.83 | 99,700 | — | — | — | — | — |
| 2024-02-16 | $32.57 | $32.95 | $31.88 | $32.08 | 109,500 | — | — | — | — | — |
| 2024-02-15 | $31.52 | $33.19 | $30.82 | $32.42 | 253,900 | — | — | — | — | — |
| 2024-02-14 | $30.15 | $31.00 | $29.80 | $30.87 | 154,000 | — | — | — | — | — |
| 2024-02-13 | $29.25 | $29.96 | $28.56 | $29.52 | 236,200 | — | — | — | — | — |
| 2024-02-12 | $30.24 | $30.83 | $29.50 | $30.00 | 229,600 | — | — | — | — | — |
| 2024-02-09 | $33.60 | $34.03 | $29.58 | $30.03 | 315,700 | — | — | — | — | — |
| 2024-02-08 | $30.25 | $35.09 | $30.25 | $33.52 | 626,800 | — | — | — | — | — |
| 2024-02-07 | $30.55 | $30.62 | $29.78 | $30.11 | 99,200 | — | — | — | — | — |
| 2024-02-06 | $29.95 | $30.73 | $29.95 | $30.43 | 97,200 | — | — | — | — | — |
| 2024-02-05 | $29.28 | $30.21 | $29.28 | $29.92 | 103,000 | — | — | — | — | — |
| 2024-02-02 | $29.91 | $30.32 | $29.70 | $29.99 | 88,900 | — | — | — | — | — |
| 2024-02-01 | $29.87 | $30.85 | $29.44 | $30.44 | 110,700 | — | — | — | — | — |
| 2024-01-31 | $30.95 | $31.11 | $29.70 | $29.95 | 100,900 | — | — | — | — | — |
| 2024-01-30 | $30.47 | $30.98 | $30.05 | $30.64 | 92,400 | — | — | — | — | — |
| 2024-01-29 | $29.51 | $30.34 | $29.26 | $30.28 | 143,600 | — | — | — | — | — |
| 2024-01-26 | $29.77 | $29.98 | $29.14 | $29.58 | 198,900 | — | — | — | — | — |
| 2024-01-25 | $29.99 | $30.04 | $28.50 | $29.38 | 198,000 | — | — | — | — | — |
| 2024-01-24 | $31.18 | $31.19 | $29.25 | $29.47 | 160,100 | — | — | — | — | — |
| 2024-01-23 | $30.75 | $31.29 | $29.47 | $30.33 | 215,100 | — | — | — | — | — |
| 2024-01-22 | $27.89 | $30.19 | $27.58 | $30.04 | 159,400 | — | — | — | — | — |
| 2024-01-19 | $29.01 | $29.01 | $27.28 | $27.82 | 191,900 | — | — | — | — | — |
| 2024-01-18 | $28.93 | $29.27 | $28.27 | $28.66 | 202,000 | — | — | — | — | — |
| 2024-01-17 | $26.61 | $28.41 | $26.54 | $27.99 | 285,100 | — | — | — | — | — |
| 2024-01-16 | $27.51 | $28.53 | $27.51 | $28.04 | 183,900 | — | — | — | — | — |
| 2024-01-12 | $28.00 | $28.46 | $27.40 | $27.97 | 142,100 | — | — | — | — | — |
| 2024-01-11 | $26.93 | $27.80 | $26.13 | $27.71 | 267,400 | — | — | — | — | — |
| 2024-01-10 | $26.21 | $27.44 | $26.04 | $27.12 | 201,600 | — | — | — | — | — |
| 2024-01-09 | $26.02 | $26.67 | $25.64 | $26.53 | 177,000 | — | — | — | — | — |
| 2024-01-08 | $25.38 | $26.35 | $23.82 | $26.22 | 278,800 | — | — | — | — | — |
| 2024-01-05 | $26.76 | $26.78 | $24.89 | $24.93 | 212,800 | — | — | — | — | — |
| 2024-01-04 | $27.89 | $28.35 | $27.21 | $27.44 | 148,600 | — | — | — | — | — |
| 2024-01-03 | $27.10 | $28.61 | $26.41 | $27.57 | 233,700 | — | — | — | — | — |
| 2024-01-02 | $27.76 | $28.12 | $26.44 | $26.89 | 176,600 | — | — | — | — | — |
| 2023-12-29 | $29.40 | $30.07 | $28.10 | $28.10 | 165,800 | — | — | — | — | — |
| 2023-12-28 | $31.28 | $32.24 | $29.52 | $29.57 | 153,200 | — | — | — | — | — |
| 2023-12-27 | $34.68 | $35.01 | $31.63 | $31.65 | 229,400 | — | — | — | — | — |
| 2023-12-26 | $31.00 | $34.47 | $31.00 | $34.27 | 173,800 | — | — | — | — | — |
| 2023-12-22 | $28.00 | $30.92 | $26.70 | $30.56 | 160,900 | — | — | — | — | — |
| 2023-12-21 | $30.67 | $30.67 | $29.72 | $29.99 | 150,700 | — | — | — | — | — |
| 2023-12-20 | $31.39 | $32.03 | $29.88 | $29.97 | 252,200 | — | — | — | — | — |
| 2023-12-19 | $29.85 | $31.75 | $29.37 | $31.25 | 239,000 | — | — | — | — | — |
| 2023-12-18 | $30.84 | $30.84 | $29.38 | $29.53 | 201,900 | — | — | — | — | — |
| 2023-12-15 | $27.60 | $30.50 | $26.55 | $30.46 | 1,251,300 | — | — | — | — | — |
| 2023-12-14 | $24.60 | $27.09 | $24.36 | $26.81 | 323,300 | — | — | — | — | — |
| 2023-12-13 | $23.25 | $24.69 | $22.74 | $24.43 | 349,200 | — | — | — | — | — |
| 2023-12-12 | $24.89 | $25.05 | $23.47 | $23.80 | 283,700 | — | — | — | — | — |
| 2023-12-11 | $26.35 | $26.35 | $23.89 | $24.12 | 476,000 | — | — | — | — | — |
| 2023-12-08 | $24.88 | $26.61 | $24.80 | $26.08 | 465,800 | — | — | — | — | — |
| 2023-12-07 | $24.52 | $26.12 | $24.39 | $25.47 | 496,900 | — | — | — | — | — |
| 2023-12-06 | $23.74 | $25.53 | $23.74 | $24.44 | 579,900 | — | — | — | — | — |
| 2023-12-05 | $24.70 | $25.93 | $21.45 | $23.51 | 718,700 | — | — | — | — | — |
| 2023-12-04 | $21.70 | $24.30 | $21.00 | $24.20 | 1,188,800 | — | — | — | — | — |
| 2023-12-01 | $24.10 | $24.99 | $22.20 | $22.20 | 1,038,400 | — | — | — | — | — |
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.