XP Inc XP
-43.5%vs Day 1Spinoff of Itau Unibanco Holding SA (ITUB) · Unknown-TBD · Spun Oct 4, 2021
Current Stats
Post-Spinoff Performance
| Timeline | |
| Spinoff date | October 4, 2021 |
| Days since spinoff | 1820 days · 1817 trading-day window |
| Structure | Unknown-TBD |
| Parent | Itau Unibanco Holding SA (ITUB) |
| Day-1 reaction | |
| Day 1 open | $40.82 |
| Day 1 return (open→close) | -0.9% |
| Day 1 price (close) | $40.45 |
| Day 1 range | $40.10 – $42.76 +6.6% spread |
| Day 1 low held? | Breached after 1 session to -74.3% below |
| Price levels | |
| Post-spin low (closing) | $10.65 on Mar 23, 2023 · 535 days post-spin |
| Lowest traded | $10.30 on Mar 15, 2023 · 527 days post-spin |
| Current price (Sep 25, 2026) | $20.51 |
| Returns | |
| Return vs Day 1 (close) | -43.5% |
| — range by day 1 entry theoretical bounds | -46.6% to -43.0% |
| Return vs post-spin low (price) | +92.6% |
| Total return vs low incl. dividends since | +114.6% |
| First-quarter return (≈90d) | -28.9% |
| 1-year return | -48.4% |
| 3-year return | -52.4% |
| Annualized return (CAGR) | -10.8% |
| Versus benchmarks | |
| S&P 500 over same window | +93.4% |
| Annualized excess vs S&P | -25.0% |
| Risk & recovery | |
| Max drawdown | -74.5% |
| Days to recover Day 1 | 3 days |
| Shares & ownership | |
| Shares outstanding Dec 31, 2025 | 518,744,049 |
| Treasury shares repurchased and held · Dec 31, 2025 | 1,144,958 |
| Diluted average shares the EPS denominator | 516,677,430 |
| Free float | 403,301,878 99% of shares outstanding |
| Held by institutions | 83% insiders 0.7% |
| Share count trend Dec 2024 → Dec 2025 | -3.5% net buyback |
| Volume & liquidity | |
| Traded per day 20-session median | $140M |
| Normal volume baseline | 3,626,050 shares · now 1.89x |
| Day 1 volume | 3.5x normal · first week 2.8x |
| Decay | half in 12 sessions · normal by 12 |
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 | $20.52 | $20.66 | $19.92 | $20.51 | 5,232,300 | 403,301,878 | 1.01% | $10.64B | — | — |
| 2026-09-24 | $20.76 | $20.99 | $20.28 | $20.52 | 6,619,700 | 403,301,878 | 1.28% | $10.64B | — | — |
| 2026-09-23 | $21.18 | $21.57 | $20.85 | $20.88 | 7,476,800 | 403,301,878 | 1.44% | $10.83B | — | — |
| 2026-09-22 | $20.54 | $21.31 | $20.28 | $21.21 | 8,013,700 | 403,301,878 | 1.54% | $11.00B | — | — |
| 2026-09-21 | $20.36 | $20.86 | $20.24 | $20.78 | 8,013,600 | 403,301,878 | 1.54% | $10.78B | — | — |
| 2026-09-18 | $20.17 | $20.25 | $19.76 | $20.01 | 7,747,400 | 403,301,878 | 1.49% | $10.38B | — | — |
| 2026-09-17 | $20.08 | $20.42 | $19.54 | $20.19 | 7,094,400 | 403,301,878 | 1.37% | $10.47B | — | — |
| 2026-09-16 | $19.48 | $19.84 | $19.26 | $19.76 | 5,744,700 | 403,301,878 | 1.11% | $10.25B | — | — |
| 2026-09-15 | $19.54 | $19.68 | $19.33 | $19.53 | 5,326,700 | 403,301,878 | 1.03% | $10.13B | — | — |
| 2026-09-14 | $19.24 | $19.65 | $19.15 | $19.59 | 5,325,300 | 403,180,082 | 1.03% | $10.16B | — | — |
| 2026-09-11 | $20.04 | $20.08 | $19.50 | $19.86 | 8,036,500 | 403,180,082 | 1.55% | $10.30B | — | — |
| 2026-09-10 | $18.86 | $20.14 | $18.79 | $19.97 | 9,788,800 | 403,180,082 | 1.89% | $10.36B | — | — |
| 2026-09-09 | $19.81 | $19.81 | $18.90 | $19.04 | 23,485,900 | 403,180,082 | 4.53% | $9.88B | — | — |
| 2026-09-08 | $20.46 | $20.46 | $19.86 | $19.99 | 6,500,900 | 403,180,082 | 1.25% | $10.37B | — | — |
| 2026-09-04 | $19.67 | $20.10 | $19.65 | $19.86 | 5,020,000 | 403,180,082 | 0.97% | $10.30B | — | — |
| 2026-09-03 | $20.74 | $20.75 | $19.60 | $20.00 | 8,825,800 | 403,180,082 | 1.70% | $10.37B | — | — |
| 2026-09-02 | $18.95 | $20.05 | $18.90 | $19.99 | 9,065,400 | 403,180,082 | 1.75% | $10.37B | — | — |
| 2026-09-01 | $18.11 | $19.06 | $18.11 | $18.72 | 5,841,100 | 403,180,082 | 1.13% | $9.71B | — | — |
| 2026-08-31 | $18.18 | $18.58 | $18.12 | $18.23 | 5,689,700 | 403,180,082 | 1.10% | $9.46B | — | — |
| 2026-08-28 | $17.80 | $17.82 | $17.24 | $17.66 | 4,169,900 | 403,180,082 | 0.80% | $9.16B | — | — |
| 2026-08-27 | $17.76 | $17.87 | $17.57 | $17.68 | 3,675,000 | 403,180,082 | 0.71% | $9.17B | — | — |
| 2026-08-26 | $18.09 | $18.33 | $17.78 | $17.81 | 4,974,500 | 403,180,082 | 0.96% | $9.24B | — | — |
| 2026-08-25 | $17.06 | $17.83 | $16.92 | $17.80 | 5,683,900 | 403,180,082 | 1.10% | $9.23B | — | — |
| 2026-08-24 | $16.71 | $17.60 | $16.58 | $17.07 | 4,524,600 | 403,180,082 | 0.87% | $8.85B | — | — |
| 2026-08-21 | $16.17 | $16.98 | $16.15 | $16.81 | 6,597,800 | 403,180,082 | 1.27% | $8.72B | — | — |
| 2026-08-20 | $16.58 | $16.60 | $15.92 | $15.99 | 5,307,200 | 403,180,082 | 1.02% | $8.29B | — | — |
| 2026-08-19 | $16.24 | $16.70 | $16.05 | $16.53 | 5,204,900 | 403,180,082 | 1.00% | $8.57B | — | — |
| 2026-08-18 | $15.70 | $16.27 | $15.53 | $15.84 | 8,140,400 | 403,180,082 | 1.57% | $8.22B | — | — |
| 2026-08-17 | $15.93 | $15.98 | $15.46 | $15.70 | 5,867,000 | 403,180,082 | 1.13% | $8.14B | — | — |
| 2026-08-14 | $15.93 | $16.03 | $15.53 | $15.82 | 6,005,300 | — | 1.16% | $8.21B | — | — |
| 2026-08-13 | $15.46 | $15.90 | $15.44 | $15.84 | 3,727,400 | — | 0.72% | $8.22B | — | — |
| 2026-08-12 | $15.49 | $15.73 | $15.40 | $15.44 | 3,831,300 | — | 0.74% | $8.01B | — | — |
| 2026-08-11 | $16.20 | $16.32 | $15.45 | $15.51 | 5,642,000 | — | 1.09% | $8.05B | — | — |
| 2026-08-10 | $16.15 | $16.27 | $15.93 | $16.20 | 2,867,300 | — | 0.55% | $8.40B | — | — |
| 2026-08-07 | $16.92 | $16.92 | $16.09 | $16.24 | 3,558,100 | — | 0.69% | $8.42B | — | — |
| 2026-08-06 | $16.95 | $16.96 | $16.66 | $16.68 | 2,575,400 | — | 0.50% | $8.65B | — | — |
| 2026-08-05 | $17.19 | $17.37 | $16.97 | $16.98 | 3,787,100 | — | 0.73% | $8.81B | — | — |
| 2026-08-04 | $17.28 | $17.44 | $16.89 | $16.97 | 4,225,000 | — | 0.81% | $8.80B | — | — |
| 2026-08-03 | $17.14 | $17.23 | $16.92 | $17.03 | 2,870,700 | — | 0.55% | $8.83B | — | — |
| 2026-07-31 | $17.24 | $17.44 | $16.86 | $17.06 | 3,001,900 | — | 0.58% | $8.85B | — | — |
| 2026-07-30 | $16.67 | $17.27 | $16.44 | $17.20 | 3,713,800 | — | 0.72% | $8.92B | — | — |
| 2026-07-29 | $16.63 | $16.72 | $16.17 | $16.31 | 2,843,700 | — | 0.55% | $8.46B | — | — |
| 2026-07-28 | $16.80 | $17.05 | $16.64 | $16.80 | 3,314,100 | — | 0.64% | $8.71B | — | — |
| 2026-07-27 | $16.81 | $16.96 | $16.64 | $16.74 | 3,154,400 | — | 0.61% | $8.68B | — | — |
| 2026-07-24 | $16.88 | $17.00 | $16.67 | $16.69 | 2,425,800 | — | 0.47% | $8.66B | — | — |
| 2026-07-23 | $17.12 | $17.33 | $16.79 | $16.83 | 4,121,000 | — | 0.79% | $8.73B | — | — |
| 2026-07-22 | $16.92 | $17.34 | $16.85 | $17.30 | 3,185,900 | — | 0.61% | $8.97B | — | — |
| 2026-07-21 | $16.89 | $16.89 | $16.44 | $16.85 | 2,606,600 | — | 0.50% | $8.74B | — | — |
| 2026-07-20 | $16.74 | $17.10 | $16.71 | $16.80 | 3,839,900 | — | 0.74% | $8.71B | — | — |
| 2026-07-17 | $16.33 | $16.94 | $16.26 | $16.67 | 3,731,600 | — | 0.72% | $8.65B | — | — |
| 2026-07-16 | $16.65 | $16.81 | $16.45 | $16.68 | 4,171,800 | — | 0.80% | $8.65B | — | — |
| 2026-07-15 | $16.93 | $17.11 | $16.69 | $16.87 | 3,973,000 | — | 0.77% | $8.75B | — | — |
| 2026-07-14 | $16.67 | $16.90 | $16.46 | $16.87 | 7,029,400 | — | 1.36% | $8.75B | — | — |
| 2026-07-13 | $16.84 | $16.93 | $16.28 | $16.37 | 3,689,900 | — | 0.71% | $8.49B | — | — |
| 2026-07-10 | $17.08 | $17.17 | $16.87 | $16.92 | 3,919,700 | — | 0.76% | $8.78B | — | — |
| 2026-07-09 | $15.64 | $16.55 | $15.61 | $16.41 | 7,793,700 | — | 1.50% | $8.51B | — | — |
| 2026-07-08 | $15.74 | $16.01 | $15.14 | $15.44 | 20,536,600 | — | 3.96% | $8.01B | — | — |
| 2026-07-07 | $16.41 | $16.58 | $15.86 | $15.97 | 11,099,900 | — | 2.14% | $8.28B | — | — |
| 2026-07-06 | $16.35 | $16.63 | $16.06 | $16.40 | 7,640,300 | — | 1.47% | $8.51B | — | — |
| 2026-07-02 | $16.38 | $16.72 | $16.07 | $16.16 | 3,539,300 | — | 0.68% | $8.38B | — | — |
| 2026-07-01 | $16.08 | $16.52 | $16.07 | $16.18 | 4,281,500 | — | 0.83% | $8.39B | — | — |
| 2026-06-30 | $16.15 | $16.35 | $16.01 | $16.26 | 4,111,900 | — | 0.79% | $8.43B | — | — |
| 2026-06-29 | $16.30 | $16.48 | $16.08 | $16.31 | 4,265,200 | — | 0.82% | $8.46B | — | — |
| 2026-06-26 | $15.68 | $16.21 | $15.66 | $16.13 | 6,781,000 | — | 1.31% | $8.37B | — | — |
| 2026-06-25 | $15.88 | $16.17 | $15.65 | $15.78 | 4,850,100 | — | 0.93% | $8.19B | — | — |
| 2026-06-24 | $15.70 | $15.85 | $15.52 | $15.56 | 4,495,100 | — | 0.87% | $8.07B | — | — |
| 2026-06-23 | $15.63 | $15.91 | $15.54 | $15.72 | 4,066,500 | — | 0.78% | $8.15B | — | — |
| 2026-06-22 | $15.54 | $16.08 | $15.49 | $15.99 | 5,283,600 | — | 1.02% | $8.29B | — | — |
| 2026-06-18 | $15.47 | $15.64 | $15.16 | $15.30 | 6,362,700 | — | 1.23% | $7.94B | — | — |
| 2026-06-17 | $15.83 | $16.17 | $15.35 | $15.42 | 6,902,900 | — | 1.33% | $8.00B | — | — |
| 2026-06-16 | $15.82 | $15.96 | $15.62 | $15.68 | 4,187,000 | — | 0.81% | $8.13B | — | — |
| 2026-06-15 | $16.73 | $16.85 | $15.74 | $15.81 | 4,288,300 | — | 0.83% | $8.20B | — | — |
| 2026-06-12 | $15.86 | $16.10 | $15.69 | $16.02 | 7,164,100 | — | 1.38% | $8.31B | — | — |
| 2026-06-11 | $15.06 | $15.67 | $14.80 | $15.65 | 8,755,800 | — | 1.69% | $8.12B | — | — |
| 2026-06-10 | $15.09 | $15.40 | $14.90 | $14.94 | 8,647,000 | — | 1.67% | $7.75B | $0.20 | — |
| 2026-06-09 | $15.41 | $15.77 | $15.15 | $15.64 | 7,416,200 | — | 1.43% | $8.11B | — | — |
| 2026-06-08 | $15.31 | $15.39 | $15.09 | $15.26 | 6,829,100 | — | 1.32% | $7.92B | — | — |
| 2026-06-05 | $15.50 | $15.86 | $15.24 | $15.34 | 5,349,500 | — | 1.03% | $7.96B | — | — |
| 2026-06-04 | $15.69 | $15.84 | $15.46 | $15.64 | 5,078,400 | — | 0.98% | $8.11B | — | — |
| 2026-06-03 | $15.85 | $15.96 | $15.52 | $15.60 | 6,643,600 | — | 1.28% | $8.09B | — | — |
| 2026-06-02 | $16.52 | $16.57 | $16.18 | $16.20 | 6,591,800 | — | 1.27% | $8.40B | — | — |
| 2026-06-01 | $16.43 | $16.80 | $16.41 | $16.60 | 3,826,300 | — | 0.74% | $8.61B | — | — |
| 2026-05-29 | $16.73 | $16.95 | $16.57 | $16.67 | 8,178,500 | — | 1.58% | $8.65B | — | — |
| 2026-05-28 | $16.90 | $17.32 | $16.87 | $16.96 | 3,981,400 | — | 0.77% | $8.80B | — | — |
| 2026-05-27 | $17.27 | $17.53 | $17.08 | $17.14 | 5,128,200 | — | 0.99% | $8.89B | — | — |
| 2026-05-26 | $17.26 | $17.40 | $16.86 | $17.22 | 5,620,600 | — | 1.08% | $8.93B | — | — |
| 2026-05-22 | $17.82 | $17.86 | $16.75 | $16.82 | 7,862,700 | — | 1.52% | $8.73B | — | — |
| 2026-05-21 | $17.51 | $18.36 | $17.38 | $17.92 | 5,894,100 | — | 1.14% | $9.30B | — | — |
| 2026-05-20 | $16.95 | $17.86 | $16.82 | $17.69 | 8,913,400 | — | 1.72% | $9.18B | — | — |
| 2026-05-19 | $16.44 | $17.21 | $16.25 | $16.67 | 12,738,800 | — | 2.46% | $8.65B | — | — |
| 2026-05-18 | $17.50 | $17.79 | $16.95 | $17.34 | 10,983,800 | — | 2.12% | $9.00B | — | — |
| 2026-05-15 | $17.24 | $17.55 | $17.12 | $17.47 | 5,211,800 | — | 1.00% | $9.06B | — | — |
| 2026-05-14 | $17.53 | $18.11 | $17.53 | $17.60 | 6,903,700 | — | 1.33% | $9.13B | — | — |
| 2026-05-13 | $18.39 | $18.46 | $17.24 | $17.29 | 8,385,600 | — | 1.62% | $8.97B | — | — |
| 2026-05-12 | $18.47 | $18.72 | $18.15 | $18.55 | 5,455,600 | — | 1.05% | $9.62B | — | — |
| 2026-05-11 | $19.10 | $19.10 | $18.55 | $18.67 | 4,575,400 | — | 0.88% | $9.68B | — | — |
| 2026-05-08 | $19.07 | $19.36 | $18.96 | $19.17 | 4,046,100 | — | 0.78% | $9.94B | — | — |
| 2026-05-07 | $19.49 | $19.50 | $18.60 | $18.79 | 4,748,600 | — | 0.92% | $9.75B | — | — |
| 2026-05-06 | $19.50 | $19.89 | $19.29 | $19.57 | 6,015,000 | — | 1.16% | $10.15B | — | — |
| 2026-05-05 | $18.86 | $18.95 | $18.65 | $18.90 | 3,960,900 | — | 0.76% | $9.80B | — | — |
| 2026-05-04 | $18.93 | $19.06 | $18.45 | $18.50 | 4,157,700 | — | 0.80% | $9.60B | — | — |
| 2026-05-01 | $19.10 | $19.33 | $18.89 | $19.06 | 2,433,900 | — | 0.47% | $9.89B | — | — |
| 2026-04-30 | $18.59 | $19.32 | $18.57 | $19.16 | 5,040,900 | — | 0.97% | $9.94B | — | — |
| 2026-04-29 | $19.07 | $19.09 | $18.36 | $18.38 | 4,179,000 | — | 0.81% | $9.53B | — | — |
| 2026-04-28 | $19.31 | $19.45 | $18.99 | $19.27 | 2,882,900 | — | 0.56% | $10.00B | — | — |
| 2026-04-27 | $19.74 | $19.90 | $19.48 | $19.58 | 3,265,800 | — | 0.63% | $10.16B | — | — |
| 2026-04-24 | $19.57 | $19.77 | $19.24 | $19.74 | 2,615,500 | — | 0.50% | $10.24B | — | — |
| 2026-04-23 | $20.30 | $20.37 | $19.50 | $19.63 | 2,947,500 | — | 0.57% | $10.18B | — | — |
| 2026-04-22 | $20.69 | $20.69 | $20.16 | $20.38 | 3,299,700 | — | 0.64% | $10.57B | — | — |
| 2026-04-21 | $20.87 | $21.07 | $20.16 | $20.30 | 2,229,800 | — | 0.43% | $10.53B | — | — |
| 2026-04-20 | $20.97 | $21.13 | $20.40 | $20.82 | 2,842,100 | — | 0.55% | $10.80B | — | — |
| 2026-04-17 | $21.57 | $21.78 | $21.06 | $21.10 | 6,379,800 | — | 1.23% | $10.95B | — | — |
| 2026-04-16 | $21.11 | $21.28 | $20.58 | $21.12 | 3,758,000 | — | 0.72% | $10.96B | — | — |
| 2026-04-15 | $21.39 | $21.62 | $20.58 | $20.80 | 5,505,700 | — | 1.06% | $10.79B | — | — |
| 2026-04-14 | $20.68 | $21.27 | $20.67 | $21.24 | 5,874,500 | — | 1.13% | $11.02B | — | — |
| 2026-04-13 | $19.73 | $20.39 | $19.30 | $20.37 | 5,233,000 | — | 1.01% | $10.57B | — | — |
| 2026-04-10 | $20.10 | $20.48 | $19.66 | $19.99 | 6,512,600 | — | 1.26% | $10.37B | — | — |
| 2026-04-09 | $19.81 | $20.14 | $19.45 | $19.91 | 5,507,000 | — | 1.06% | $10.33B | — | — |
| 2026-04-08 | $20.45 | $20.46 | $19.59 | $19.79 | 8,751,400 | — | 1.69% | $10.27B | — | — |
| 2026-04-07 | $18.80 | $18.80 | $18.30 | $18.63 | 4,380,100 | — | 0.84% | $9.66B | — | — |
| 2026-04-06 | $18.72 | $19.07 | $18.67 | $18.94 | 3,290,700 | — | 0.63% | $9.83B | — | — |
| 2026-04-02 | $18.12 | $18.90 | $17.86 | $18.61 | 4,956,500 | — | 0.96% | $9.65B | — | — |
| 2026-04-01 | $19.31 | $19.44 | $18.67 | $18.71 | 6,037,500 | — | 1.16% | $9.71B | — | — |
| 2026-03-31 | $18.23 | $19.13 | $17.97 | $19.04 | 8,319,700 | — | 1.60% | $9.88B | — | — |
| 2026-03-30 | $17.93 | $18.16 | $17.51 | $17.73 | 4,896,600 | — | 0.94% | $9.20B | — | — |
| 2026-03-27 | $18.30 | $18.39 | $17.58 | $17.70 | 9,426,100 | — | 1.82% | $9.18B | — | — |
| 2026-03-26 | $19.31 | $19.50 | $18.53 | $18.58 | 4,506,900 | — | 0.87% | $9.64B | — | — |
| 2026-03-25 | $19.74 | $20.38 | $19.60 | $19.69 | 6,380,000 | — | 1.23% | $10.21B | — | — |
| 2026-03-24 | $18.93 | $19.48 | $18.82 | $19.22 | 3,865,200 | — | 0.75% | $9.97B | — | — |
| 2026-03-23 | $18.96 | $19.85 | $18.75 | $19.52 | 6,826,400 | — | 1.32% | $10.13B | — | — |
| 2026-03-20 | $18.64 | $18.72 | $17.92 | $18.20 | 5,975,500 | — | 1.15% | $9.44B | — | — |
| 2026-03-19 | $18.13 | $18.99 | $18.00 | $18.92 | 4,372,300 | — | 0.84% | $9.81B | — | — |
| 2026-03-18 | $18.84 | $19.23 | $18.54 | $18.57 | 3,800,600 | — | 0.73% | $9.63B | — | — |
| 2026-03-17 | $19.51 | $19.78 | $18.99 | $19.03 | 5,312,700 | — | 1.02% | $9.87B | — | — |
| 2026-03-16 | $18.69 | $19.43 | $18.62 | $19.21 | 6,106,400 | — | 1.18% | $9.97B | — | — |
| 2026-03-13 | $18.33 | $18.71 | $18.06 | $18.20 | 10,477,000 | — | 2.02% | $9.44B | — | — |
| 2026-03-12 | $19.48 | $19.48 | $18.04 | $18.06 | 8,211,600 | — | 1.58% | $9.37B | — | — |
| 2026-03-11 | $20.14 | $20.55 | $19.63 | $19.95 | 6,539,300 | — | 1.26% | $10.35B | — | — |
| 2026-03-10 | $19.64 | $20.59 | $19.59 | $20.14 | 5,583,800 | — | 1.08% | $10.45B | — | — |
| 2026-03-09 | $18.52 | $19.60 | $18.28 | $19.53 | 6,630,900 | — | 1.28% | $10.13B | — | — |
| 2026-03-06 | $19.20 | $19.22 | $18.58 | $18.64 | 7,068,400 | — | 1.36% | $9.67B | — | — |
| 2026-03-05 | $20.22 | $20.60 | $19.48 | $19.71 | 5,376,100 | — | 1.04% | $10.22B | — | — |
| 2026-03-04 | $20.73 | $21.07 | $20.51 | $20.72 | 3,930,100 | — | 0.76% | $10.75B | — | — |
| 2026-03-03 | $20.60 | $20.78 | $19.10 | $20.28 | 8,568,100 | — | 1.65% | $10.52B | — | — |
| 2026-03-02 | $21.05 | $21.98 | $20.91 | $21.71 | 6,067,200 | — | 1.17% | $11.26B | — | — |
| 2026-02-27 | $21.72 | $22.05 | $21.38 | $21.53 | 6,189,400 | — | 1.19% | $11.17B | — | — |
| 2026-02-26 | $22.14 | $22.32 | $21.28 | $21.84 | 4,192,200 | — | 0.81% | $11.33B | — | — |
| 2026-02-25 | $22.57 | $22.88 | $22.06 | $22.34 | 4,386,200 | — | 0.85% | $11.59B | — | — |
| 2026-02-24 | $21.66 | $22.56 | $21.31 | $22.45 | 7,995,900 | — | 1.54% | $11.65B | — | — |
| 2026-02-23 | $22.72 | $22.89 | $21.42 | $21.69 | 9,866,500 | — | 1.90% | $11.25B | — | — |
| 2026-02-20 | $21.71 | $23.13 | $21.57 | $22.95 | 12,595,800 | — | 2.43% | $11.91B | — | — |
| 2026-02-19 | $20.07 | $21.50 | $19.98 | $21.48 | 10,535,500 | — | 2.03% | $11.14B | — | — |
| 2026-02-18 | $19.88 | $20.21 | $19.69 | $20.16 | 6,156,900 | — | 1.19% | $10.46B | — | — |
| 2026-02-17 | $19.47 | $20.07 | $19.25 | $19.69 | 3,474,200 | — | 0.67% | $10.21B | — | — |
| 2026-02-13 | $19.97 | $20.25 | $18.66 | $19.87 | 8,672,400 | — | 1.67% | $10.31B | — | — |
| 2026-02-12 | $20.38 | $20.55 | $19.56 | $19.77 | 8,459,700 | — | 1.63% | $10.26B | — | — |
| 2026-02-11 | $20.47 | $20.80 | $19.78 | $20.29 | 8,954,800 | — | 1.73% | $10.53B | — | — |
| 2026-02-10 | $20.45 | $20.75 | $19.68 | $19.92 | 8,409,200 | — | 1.62% | $10.33B | — | — |
| 2026-02-09 | $19.39 | $20.55 | $19.38 | $20.48 | 5,948,400 | — | 1.15% | $10.62B | — | — |
| 2026-02-06 | $18.90 | $19.40 | $18.66 | $19.39 | 4,495,900 | — | 0.87% | $10.06B | — | — |
| 2026-02-05 | $18.97 | $19.27 | $18.49 | $18.64 | 5,142,700 | — | 0.99% | $9.67B | — | — |
| 2026-02-04 | $19.67 | $19.86 | $18.61 | $18.99 | 7,611,100 | — | 1.47% | $9.85B | — | — |
| 2026-02-03 | $20.26 | $20.59 | $19.45 | $19.84 | 5,893,900 | — | 1.14% | $10.29B | — | — |
| 2026-02-02 | $19.51 | $20.04 | $19.33 | $19.81 | 5,818,800 | — | 1.12% | $10.28B | — | — |
| 2026-01-30 | $19.98 | $20.08 | $19.15 | $19.51 | 8,599,000 | — | 1.66% | $10.12B | — | — |
| 2026-01-29 | $20.68 | $20.86 | $19.62 | $20.09 | 13,011,500 | — | 2.51% | $10.42B | — | — |
| 2026-01-28 | $20.42 | $20.98 | $20.18 | $20.40 | 20,144,400 | — | 3.88% | $10.58B | — | — |
| 2026-01-27 | $20.60 | $20.82 | $20.07 | $20.20 | 10,956,400 | — | 2.11% | $10.48B | — | — |
| 2026-01-26 | $20.09 | $20.44 | $19.89 | $19.93 | 4,731,900 | — | 0.91% | $10.34B | — | — |
| 2026-01-23 | $19.65 | $20.24 | $19.40 | $20.19 | 6,842,300 | — | 1.32% | $10.47B | — | — |
| 2026-01-22 | $19.58 | $20.34 | $19.52 | $19.83 | 9,514,400 | — | 1.83% | $10.29B | — | — |
| 2026-01-21 | $18.47 | $19.17 | $18.45 | $19.12 | 8,657,900 | — | 1.67% | $9.92B | — | — |
| 2026-01-20 | $17.20 | $18.34 | $17.18 | $18.32 | 8,620,900 | — | 1.66% | $9.50B | — | — |
| 2026-01-16 | $17.35 | $17.49 | $17.11 | $17.40 | 4,331,600 | — | 0.84% | $9.03B | — | — |
| 2026-01-15 | $17.40 | $17.56 | $17.13 | $17.41 | 3,537,600 | — | 0.68% | $9.03B | — | — |
| 2026-01-14 | $17.18 | $17.39 | $17.00 | $17.34 | 6,259,200 | — | 1.21% | $9.00B | — | — |
| 2026-01-13 | $17.10 | $17.30 | $16.84 | $17.01 | 4,554,200 | — | 0.88% | $8.82B | — | — |
| 2026-01-12 | $16.98 | $17.33 | $16.92 | $17.23 | 4,412,000 | — | 0.85% | $8.94B | — | — |
| 2026-01-09 | $17.21 | $17.38 | $17.08 | $17.10 | 5,686,500 | — | 1.10% | $8.87B | — | — |
| 2026-01-08 | $16.76 | $17.18 | $16.76 | $17.16 | 3,907,500 | — | 0.75% | $8.90B | — | — |
| 2026-01-07 | $16.91 | $17.00 | $16.48 | $16.84 | 3,979,500 | — | 0.77% | $8.74B | — | — |
| 2026-01-06 | $17.29 | $17.53 | $16.77 | $17.05 | 6,763,100 | — | 1.30% | $8.84B | — | — |
| 2026-01-05 | $16.33 | $17.31 | $16.10 | $17.02 | 5,124,200 | — | 0.99% | $8.83B | — | — |
| 2026-01-02 | $16.76 | $16.83 | $16.10 | $16.18 | 6,801,200 | — | 1.31% | $8.39B | — | — |
| 2025-12-31 | $16.54 | $16.54 | $16.35 | $16.37 | 1,741,000 | — | 0.34% | $8.49B | — | — |
| 2025-12-30 | $16.63 | $16.69 | $16.45 | $16.54 | 4,186,600 | — | 0.80% | $8.70B | — | — |
| 2025-12-29 | $16.36 | $16.50 | $16.28 | $16.45 | 2,748,700 | — | 0.52% | $8.65B | — | — |
| 2025-12-26 | $16.38 | $16.50 | $16.25 | $16.44 | 2,504,300 | — | 0.48% | $8.64B | — | — |
| 2025-12-24 | $16.30 | $16.50 | $16.27 | $16.43 | 2,216,400 | — | 0.42% | $8.64B | — | — |
| 2025-12-23 | $16.26 | $16.52 | $16.14 | $16.38 | 6,163,600 | — | 1.17% | $8.61B | — | — |
| 2025-12-22 | $15.91 | $16.22 | $15.85 | $16.21 | 5,481,600 | — | 1.04% | $8.52B | — | — |
| 2025-12-19 | $15.90 | $16.25 | $15.90 | $16.01 | 5,408,900 | — | 1.03% | $8.42B | — | — |
| 2025-12-18 | $15.78 | $15.98 | $15.63 | $15.88 | 5,365,700 | — | 1.02% | $8.35B | — | — |
| 2025-12-17 | $16.38 | $16.54 | $15.71 | $15.75 | 6,975,000 | — | 1.33% | $8.28B | — | — |
| 2025-12-16 | $17.27 | $17.30 | $16.53 | $16.56 | 5,546,600 | — | 1.05% | $8.71B | — | — |
| 2025-12-15 | $17.72 | $17.95 | $17.55 | $17.59 | 5,953,900 | — | 1.13% | $9.25B | — | — |
| 2025-12-12 | $18.01 | $18.12 | $17.36 | $17.49 | 6,430,200 | — | 1.22% | $9.20B | — | — |
| 2025-12-11 | $18.05 | $18.10 | $17.73 | $17.75 | 4,373,200 | — | 0.83% | $9.33B | — | — |
| 2025-12-10 | $17.78 | $18.12 | $17.60 | $17.86 | 4,673,300 | — | 0.89% | $9.39B | $0.18 | — |
| 2025-12-09 | $17.63 | $18.19 | $17.52 | $18.06 | 12,768,200 | — | 2.43% | $9.49B | — | — |
| 2025-12-08 | $18.31 | $18.53 | $18.05 | $18.31 | 8,022,200 | — | 1.53% | $9.63B | — | — |
| 2025-12-05 | $19.85 | $20.01 | $17.66 | $17.88 | 18,729,700 | — | 3.56% | $9.40B | — | — |
| 2025-12-04 | $19.69 | $20.06 | $19.44 | $19.85 | 8,642,200 | — | 1.64% | $10.44B | — | — |
| 2025-12-03 | $19.90 | $19.95 | $19.16 | $19.23 | 6,478,900 | — | 1.23% | $10.11B | — | — |
| 2025-12-02 | $19.90 | $20.22 | $19.84 | $20.02 | 13,185,400 | — | 2.51% | $10.53B | — | — |
| 2025-12-01 | $19.53 | $19.96 | $19.44 | $19.69 | 5,180,300 | — | 0.99% | $10.35B | — | — |
| 2025-11-28 | $19.36 | $19.98 | $19.18 | $19.71 | 6,395,900 | — | 1.22% | $10.36B | — | — |
| 2025-11-26 | $18.34 | $19.16 | $18.33 | $19.09 | 4,762,700 | — | 0.91% | $10.04B | — | — |
| 2025-11-25 | $17.76 | $18.16 | $17.73 | $18.15 | 5,253,700 | — | 1.00% | $9.54B | — | — |
| 2025-11-24 | $17.62 | $18.00 | $17.55 | $17.76 | 12,346,500 | — | 2.35% | $9.34B | — | — |
| 2025-11-21 | $17.30 | $17.58 | $17.01 | $17.37 | 6,470,700 | — | 1.23% | $9.13B | — | — |
| 2025-11-20 | $18.30 | $18.51 | $17.05 | $17.13 | 6,376,700 | — | 1.21% | $9.01B | — | — |
| 2025-11-19 | $18.40 | $18.66 | $17.97 | $18.00 | 6,233,800 | — | 1.19% | $9.46B | — | — |
| 2025-11-18 | $18.50 | $18.99 | $18.24 | $18.45 | 15,740,700 | — | 2.99% | $9.70B | — | — |
| 2025-11-17 | $18.37 | $18.70 | $18.06 | $18.10 | 12,689,000 | — | 2.41% | $9.52B | — | — |
| 2025-11-14 | $18.99 | $19.25 | $18.61 | $18.66 | 11,247,800 | — | 2.14% | $9.81B | — | — |
| 2025-11-13 | $19.33 | $19.60 | $18.88 | $19.08 | 4,637,600 | — | 0.88% | $10.03B | — | — |
| 2025-11-12 | $19.78 | $19.78 | $18.93 | $19.21 | 10,166,200 | — | 1.93% | $10.10B | — | — |
| 2025-11-11 | $19.42 | $20.19 | $19.33 | $19.80 | 12,684,000 | — | 2.41% | $10.41B | — | — |
| 2025-11-10 | $18.88 | $19.10 | $18.72 | $18.92 | 4,289,700 | — | 0.82% | $9.95B | — | — |
| 2025-11-07 | $18.45 | $18.62 | $18.14 | $18.61 | 2,973,300 | — | 0.57% | $9.78B | — | — |
| 2025-11-06 | $18.62 | $18.83 | $18.42 | $18.64 | 5,371,600 | — | 1.02% | $9.80B | — | — |
| 2025-11-05 | $18.23 | $18.67 | $18.10 | $18.52 | 7,330,500 | — | 1.39% | $9.74B | — | — |
| 2025-11-04 | $18.22 | $18.25 | $17.90 | $18.10 | 6,472,700 | — | 1.23% | $9.52B | — | — |
| 2025-11-03 | $18.28 | $18.47 | $18.05 | $18.35 | 3,551,600 | — | 0.68% | $9.65B | — | — |
| 2025-10-31 | $17.93 | $18.23 | $17.91 | $18.22 | 4,575,900 | — | 0.87% | $9.58B | — | — |
| 2025-10-30 | $18.05 | $18.31 | $17.90 | $17.90 | 3,696,500 | — | 0.70% | $9.41B | — | — |
| 2025-10-29 | $17.99 | $18.55 | $17.99 | $18.20 | 4,700,000 | — | 0.89% | $9.57B | — | — |
| 2025-10-28 | $17.66 | $17.89 | $17.47 | $17.87 | 4,139,800 | — | 0.79% | $9.40B | — | — |
| 2025-10-27 | $17.85 | $17.99 | $17.60 | $17.63 | 2,702,300 | — | 0.51% | $9.27B | — | — |
| 2025-10-24 | $17.52 | $17.79 | $17.40 | $17.57 | 5,298,800 | — | 1.01% | $9.24B | — | — |
| 2025-10-23 | $16.84 | $17.22 | $16.77 | $17.18 | 5,630,600 | — | 1.07% | $9.03B | — | — |
| 2025-10-22 | $17.03 | $17.05 | $16.66 | $16.76 | 2,344,800 | — | 0.45% | $8.81B | — | — |
| 2025-10-21 | $17.24 | $17.33 | $16.91 | $17.02 | 5,088,700 | — | 0.97% | $8.95B | — | — |
| 2025-10-20 | $16.73 | $17.57 | $16.70 | $17.46 | 7,165,500 | — | 1.36% | $9.18B | — | — |
| 2025-10-17 | $16.16 | $16.57 | $16.05 | $16.55 | 6,946,300 | — | 1.32% | $8.70B | — | — |
| 2025-10-16 | $16.50 | $16.92 | $16.38 | $16.41 | 7,254,500 | — | 1.38% | $8.63B | — | — |
| 2025-10-15 | $16.11 | $16.75 | $16.09 | $16.53 | 9,894,500 | — | 1.88% | $8.69B | — | — |
| 2025-10-14 | $15.64 | $16.20 | $15.61 | $16.04 | 6,823,500 | — | 1.30% | $8.43B | — | — |
| 2025-10-13 | $16.08 | $16.15 | $15.83 | $15.97 | 4,977,700 | — | 0.95% | $8.40B | — | — |
| 2025-10-10 | $16.24 | $16.46 | $15.77 | $15.81 | 9,670,900 | — | 1.84% | $8.31B | — | — |
| 2025-10-09 | $16.25 | $16.33 | $16.00 | $16.26 | 6,690,100 | — | 1.27% | $8.55B | — | — |
| 2025-10-08 | $16.66 | $16.75 | $16.00 | $16.21 | 14,819,100 | — | 2.82% | $8.52B | — | — |
| 2025-10-07 | $16.95 | $16.98 | $16.35 | $16.46 | 8,400,700 | — | 1.60% | $8.65B | — | — |
| 2025-10-06 | $17.44 | $17.50 | $17.07 | $17.12 | 6,308,700 | — | 1.20% | $9.00B | — | — |
| 2025-10-03 | $17.63 | $17.70 | $17.17 | $17.34 | 7,376,600 | — | 1.40% | $9.12B | — | — |
| 2025-10-02 | $18.43 | $18.55 | $17.52 | $17.57 | 9,630,000 | — | 1.83% | $9.24B | — | — |
| 2025-10-01 | $18.97 | $19.18 | $18.21 | $18.23 | 6,035,300 | — | 1.15% | $9.58B | — | — |
| 2025-09-30 | $18.98 | $19.21 | $18.54 | $18.79 | 6,867,800 | — | 1.31% | $9.88B | — | — |
| 2025-09-29 | $19.02 | $19.19 | $18.89 | $19.03 | 4,065,100 | — | 0.77% | $10.02B | — | — |
| 2025-09-26 | $18.85 | $18.98 | $18.47 | $18.78 | 5,188,500 | — | 0.98% | $9.89B | — | — |
| 2025-09-25 | $18.99 | $19.42 | $18.84 | $18.86 | 7,594,300 | — | 1.44% | $9.94B | — | — |
| 2025-09-24 | $19.31 | $19.41 | $18.84 | $19.21 | 8,591,000 | — | 1.63% | $10.12B | — | — |
| 2025-09-23 | $19.65 | $19.84 | $19.40 | $19.49 | 4,295,700 | — | 0.82% | $10.27B | — | — |
| 2025-09-22 | $19.55 | $19.65 | $19.26 | $19.48 | 5,766,600 | — | 1.09% | $10.26B | — | — |
| 2025-09-19 | $20.14 | $20.17 | $19.50 | $19.76 | 7,084,500 | — | 1.34% | $10.41B | — | — |
| 2025-09-18 | $20.24 | $20.24 | $19.67 | $20.11 | 5,779,600 | — | 1.10% | $10.59B | — | — |
| 2025-09-17 | $19.20 | $20.35 | $19.20 | $19.95 | 8,260,400 | — | 1.57% | $10.51B | — | — |
| 2025-09-16 | $18.92 | $19.35 | $18.92 | $19.14 | 8,379,400 | — | 1.59% | $10.08B | — | — |
| 2025-09-15 | $18.97 | $19.13 | $18.75 | $18.75 | 6,580,700 | — | 1.25% | $9.88B | — | — |
| 2025-09-12 | $18.82 | $19.04 | $18.75 | $18.87 | 11,104,100 | — | 2.11% | $9.94B | — | — |
| 2025-09-11 | $18.74 | $19.18 | $18.62 | $18.91 | 10,128,100 | — | 1.92% | $9.96B | — | — |
| 2025-09-10 | $18.23 | $18.78 | $18.23 | $18.66 | 6,703,300 | — | 1.27% | $9.83B | — | — |
| 2025-09-09 | $18.46 | $18.70 | $18.20 | $18.21 | 5,073,100 | — | 0.96% | $9.59B | — | — |
| 2025-09-08 | $19.01 | $19.02 | $18.23 | $18.53 | 9,740,700 | — | 1.85% | $9.76B | — | — |
| 2025-09-05 | $18.48 | $18.92 | $18.40 | $18.91 | 6,325,100 | — | 1.20% | $9.96B | — | — |
| 2025-09-04 | $17.77 | $18.05 | $17.55 | $17.90 | 4,828,000 | — | 0.92% | $9.43B | — | — |
| 2025-09-03 | $17.99 | $18.07 | $17.77 | $17.81 | 6,020,200 | — | 1.14% | $9.38B | — | — |
| 2025-09-02 | $17.75 | $17.89 | $17.49 | $17.88 | 5,387,200 | — | 1.02% | $9.42B | — | — |
| 2025-08-29 | $18.46 | $18.55 | $18.06 | $18.14 | 7,611,900 | — | 1.44% | $9.56B | — | — |
| 2025-08-28 | $17.41 | $18.87 | $17.41 | $18.58 | 15,865,100 | — | 3.01% | $9.79B | — | — |
| 2025-08-27 | $16.79 | $17.11 | $16.66 | $17.10 | 7,380,600 | — | 1.40% | $9.01B | — | — |
| 2025-08-26 | $16.63 | $16.84 | $16.57 | $16.76 | 8,560,800 | — | 1.63% | $8.83B | — | — |
| 2025-08-25 | $16.54 | $16.93 | $16.44 | $16.72 | 7,015,100 | — | 1.33% | $8.81B | — | — |
| 2025-08-22 | $16.19 | $16.80 | $16.14 | $16.46 | 8,968,300 | — | 1.70% | $8.67B | — | — |
| 2025-08-21 | $16.00 | $16.21 | $15.88 | $16.17 | 5,931,700 | — | 1.13% | $8.52B | — | — |
| 2025-08-20 | $16.09 | $16.38 | $15.98 | $16.05 | 7,586,100 | — | 1.44% | $8.45B | — | — |
| 2025-08-19 | $16.19 | $16.66 | $15.71 | $16.00 | 17,680,900 | — | 3.36% | $8.43B | — | — |
| 2025-08-18 | $17.72 | $17.75 | $17.43 | $17.50 | 6,327,700 | — | 1.20% | $9.22B | — | — |
| 2025-08-15 | $17.49 | $17.76 | $17.42 | $17.56 | 3,645,300 | — | 0.69% | $9.25B | — | — |
| 2025-08-14 | $17.34 | $17.58 | $17.21 | $17.39 | 3,272,600 | — | 0.62% | $9.16B | — | — |
| 2025-08-13 | $17.49 | $17.64 | $17.41 | $17.49 | 3,456,100 | — | 0.66% | $9.21B | — | — |
| 2025-08-12 | $17.01 | $17.54 | $16.96 | $17.43 | 5,006,900 | — | 0.95% | $9.18B | — | — |
| 2025-08-11 | $17.27 | $17.35 | $16.63 | $16.70 | 5,551,800 | — | 1.05% | $8.80B | — | — |
| 2025-08-08 | $17.39 | $17.42 | $17.17 | $17.32 | 2,778,800 | — | 0.53% | $9.12B | — | — |
| 2025-08-07 | $17.27 | $17.43 | $17.18 | $17.34 | 6,552,200 | — | 1.24% | $9.13B | — | — |
| 2025-08-06 | $16.89 | $17.18 | $16.84 | $17.14 | 5,000,600 | — | 0.95% | $9.03B | — | — |
| 2025-08-05 | $16.76 | $16.94 | $16.64 | $16.76 | 5,097,100 | — | 0.97% | $8.83B | — | — |
| 2025-08-04 | $16.54 | $16.80 | $16.54 | $16.69 | 4,421,300 | — | 0.84% | $8.79B | — | — |
| 2025-08-01 | $16.25 | $16.56 | $16.12 | $16.35 | 5,951,200 | — | 1.13% | $8.61B | — | — |
| 2025-07-31 | $16.29 | $16.43 | $16.12 | $16.14 | 4,058,900 | — | 0.77% | $8.50B | — | — |
| 2025-07-30 | $16.31 | $16.56 | $16.14 | $16.42 | 6,066,500 | — | 1.15% | $8.65B | — | — |
| 2025-07-29 | $16.30 | $16.49 | $16.23 | $16.40 | 4,877,500 | — | 0.93% | $8.64B | — | — |
| 2025-07-28 | $16.51 | $16.53 | $16.14 | $16.22 | 3,957,600 | — | 0.75% | $8.54B | — | — |
| 2025-07-25 | $16.67 | $16.75 | $16.45 | $16.56 | 4,477,900 | — | 0.85% | $8.72B | — | — |
| 2025-07-24 | $16.90 | $16.90 | $16.59 | $16.65 | 3,556,500 | — | 0.68% | $8.77B | — | — |
| 2025-07-23 | $16.87 | $17.08 | $16.75 | $16.96 | 4,032,100 | — | 0.77% | $8.93B | — | — |
| 2025-07-22 | $17.02 | $17.25 | $16.82 | $16.82 | 4,860,400 | — | 0.92% | $8.86B | — | — |
| 2025-07-21 | $17.14 | $17.23 | $16.91 | $16.96 | 5,799,600 | — | 1.10% | $8.93B | — | — |
| 2025-07-18 | $18.08 | $18.18 | $17.04 | $17.17 | 10,470,200 | — | 1.99% | $9.04B | — | — |
| 2025-07-17 | $18.13 | $18.37 | $17.95 | $18.12 | 11,231,100 | — | 2.13% | $9.55B | — | — |
| 2025-07-16 | $18.27 | $18.36 | $18.01 | $18.28 | 5,067,900 | — | 0.96% | $9.63B | — | — |
| 2025-07-15 | $18.17 | $18.32 | $18.02 | $18.22 | 6,255,400 | — | 1.19% | $9.60B | — | — |
| 2025-07-14 | $18.23 | $18.32 | $17.91 | $17.96 | 3,505,000 | — | 0.67% | $9.46B | — | — |
| 2025-07-11 | $18.44 | $18.58 | $18.22 | $18.26 | 5,343,500 | — | 1.01% | $9.62B | — | — |
| 2025-07-10 | $18.84 | $18.91 | $18.32 | $18.61 | 7,245,300 | — | 1.38% | $9.80B | — | — |
| 2025-07-09 | $19.35 | $19.47 | $19.18 | $19.19 | 3,932,000 | — | 0.75% | $10.11B | — | — |
| 2025-07-08 | $19.53 | $19.67 | $19.28 | $19.33 | 4,112,400 | — | 0.78% | $10.18B | — | — |
| 2025-07-07 | $19.67 | $19.69 | $19.42 | $19.48 | 5,483,600 | — | 1.04% | $10.26B | — | — |
| 2025-07-03 | $19.72 | $19.97 | $19.67 | $19.80 | 3,379,300 | — | 0.64% | $10.43B | — | — |
| 2025-07-02 | $19.74 | $19.86 | $19.48 | $19.65 | 5,349,600 | — | 1.02% | $10.35B | — | — |
| 2025-07-01 | $20.12 | $20.21 | $19.73 | $19.80 | 3,683,100 | — | 0.70% | $10.43B | — | — |
| 2025-06-30 | $19.75 | $20.23 | $19.70 | $20.20 | 4,061,700 | — | 0.77% | $10.64B | — | — |
| 2025-06-27 | $19.40 | $19.82 | $19.40 | $19.70 | 7,096,600 | — | 1.33% | $10.49B | — | — |
| 2025-06-26 | $19.40 | $19.60 | $19.20 | $19.35 | 6,713,600 | — | 1.26% | $10.30B | — | — |
| 2025-06-25 | $19.44 | $19.54 | $19.22 | $19.27 | 6,348,300 | — | 1.19% | $10.26B | — | — |
| 2025-06-24 | $19.51 | $19.73 | $19.33 | $19.41 | 4,911,100 | — | 0.92% | $10.33B | — | — |
| 2025-06-23 | $19.05 | $19.36 | $18.98 | $19.25 | 6,336,200 | — | 1.19% | $10.25B | — | — |
| 2025-06-20 | $19.83 | $19.86 | $19.41 | $19.53 | 4,514,200 | — | 0.85% | $10.40B | — | — |
| 2025-06-18 | $19.91 | $20.03 | $19.70 | $19.85 | 3,858,500 | — | 0.72% | $10.57B | — | — |
| 2025-06-17 | $20.03 | $20.15 | $19.71 | $19.91 | 5,162,300 | — | 0.97% | $10.60B | — | — |
| 2025-06-16 | $19.88 | $20.31 | $19.85 | $20.03 | 4,933,700 | — | 0.93% | $10.67B | — | — |
| 2025-06-13 | $19.67 | $19.81 | $19.53 | $19.64 | 5,148,400 | — | 0.97% | $10.46B | — | — |
| 2025-06-12 | $19.76 | $20.07 | $19.59 | $19.73 | 8,666,100 | — | 1.63% | $10.51B | — | — |
| 2025-06-11 | $19.91 | $20.64 | $19.74 | $20.62 | 6,460,900 | — | 1.21% | $10.98B | — | — |
| 2025-06-10 | $20.05 | $20.19 | $19.79 | $19.96 | 4,918,300 | — | 0.92% | $10.63B | — | — |
| 2025-06-09 | $19.70 | $19.86 | $19.39 | $19.50 | 6,975,700 | — | 1.31% | $10.38B | — | — |
| 2025-06-06 | $19.80 | $19.84 | $19.48 | $19.71 | 7,237,400 | — | 1.36% | $10.49B | — | — |
| 2025-06-05 | $19.67 | $19.92 | $19.61 | $19.78 | 5,704,200 | — | 1.07% | $10.53B | — | — |
| 2025-06-04 | $19.96 | $20.34 | $19.42 | $19.58 | 6,507,800 | — | 1.22% | $10.43B | — | — |
| 2025-06-03 | $19.25 | $19.48 | $19.08 | $19.32 | 5,618,600 | — | 1.06% | $10.29B | — | — |
| 2025-06-02 | $19.44 | $19.51 | $19.20 | $19.49 | 4,960,600 | — | 0.93% | $10.38B | — | — |
| 2025-05-30 | $19.21 | $19.39 | $19.02 | $19.36 | 6,325,000 | — | 1.19% | $10.31B | — | — |
| 2025-05-29 | $19.59 | $19.69 | $19.19 | $19.25 | 9,409,400 | — | 1.77% | $10.25B | — | — |
| 2025-05-28 | $19.46 | $19.69 | $19.29 | $19.46 | 6,872,400 | — | 1.29% | $10.36B | — | — |
| 2025-05-27 | $19.00 | $19.26 | $18.83 | $19.25 | 6,065,900 | — | 1.14% | $10.25B | — | — |
| 2025-05-23 | $18.29 | $18.82 | $18.04 | $18.64 | 7,237,500 | — | 1.36% | $9.92B | — | — |
| 2025-05-22 | $18.68 | $19.09 | $18.56 | $18.69 | 9,755,500 | — | 1.83% | $9.95B | — | — |
| 2025-05-21 | $18.89 | $19.84 | $18.47 | $18.65 | 11,789,100 | — | 2.21% | $9.93B | — | — |
| 2025-05-20 | $18.37 | $18.85 | $18.30 | $18.56 | 10,055,000 | — | 1.89% | $9.88B | — | — |
| 2025-05-19 | $18.52 | $18.67 | $18.41 | $18.63 | 7,076,500 | — | 1.33% | $9.92B | — | — |
| 2025-05-16 | $18.53 | $18.78 | $18.43 | $18.77 | 5,280,900 | — | 0.99% | $9.99B | — | — |
| 2025-05-15 | $18.87 | $18.94 | $18.53 | $18.59 | 10,472,500 | — | 1.97% | $9.90B | — | — |
| 2025-05-14 | $18.53 | $19.09 | $18.33 | $18.91 | 15,427,700 | — | 2.90% | $10.07B | — | — |
| 2025-05-13 | $18.39 | $18.69 | $18.18 | $18.53 | 17,081,100 | — | 3.21% | $9.87B | — | — |
| 2025-05-12 | $17.95 | $18.09 | $17.64 | $17.90 | 10,277,100 | — | 1.93% | $9.53B | — | — |
| 2025-05-09 | $17.72 | $17.97 | $17.60 | $17.87 | 10,195,600 | — | 1.91% | $9.51B | — | — |
| 2025-05-08 | $16.18 | $17.65 | $16.17 | $17.59 | 12,102,200 | — | 2.27% | $9.37B | — | — |
| 2025-05-07 | $15.87 | $15.87 | $15.51 | $15.84 | 4,685,800 | — | 0.88% | $8.43B | — | — |
| 2025-05-06 | $15.84 | $16.11 | $15.76 | $15.79 | 3,526,600 | — | 0.66% | $8.41B | — | — |
| 2025-05-05 | $16.11 | $16.24 | $15.85 | $15.89 | 3,231,000 | — | 0.61% | $8.46B | — | — |
| 2025-05-02 | $16.17 | $16.26 | $15.99 | $16.18 | 3,511,300 | — | 0.66% | $8.62B | — | — |
| 2025-05-01 | $16.25 | $16.29 | $15.82 | $15.97 | 2,339,100 | — | 0.44% | $8.50B | — | — |
| 2025-04-30 | $15.86 | $16.11 | $15.72 | $16.10 | 4,571,000 | — | 0.86% | $8.57B | — | — |
| 2025-04-29 | $16.26 | $16.40 | $16.14 | $16.16 | 3,812,400 | — | 0.72% | $8.60B | — | — |
| 2025-04-28 | $16.05 | $16.29 | $15.90 | $16.21 | 6,100,700 | — | 1.15% | $8.63B | — | — |
| 2025-04-25 | $15.57 | $16.02 | $15.52 | $15.96 | 8,927,600 | — | 1.68% | $8.50B | — | — |
| 2025-04-24 | $15.25 | $15.61 | $14.91 | $15.56 | 19,055,500 | — | 3.58% | $8.29B | — | — |
| 2025-04-23 | $14.90 | $15.21 | $14.74 | $15.06 | 8,355,200 | — | 1.57% | $8.02B | — | — |
| 2025-04-22 | $14.04 | $14.52 | $14.03 | $14.48 | 6,207,700 | — | 1.17% | $7.71B | — | — |
| 2025-04-21 | $13.87 | $14.03 | $13.72 | $13.89 | 2,611,400 | — | 0.49% | $7.40B | — | — |
| 2025-04-17 | $13.75 | $14.05 | $13.72 | $13.96 | 6,450,500 | — | 1.21% | $7.43B | — | — |
| 2025-04-16 | $13.74 | $13.89 | $13.56 | $13.67 | 5,084,400 | — | 0.95% | $7.28B | — | — |
| 2025-04-15 | $13.84 | $13.97 | $13.69 | $13.73 | 5,412,000 | — | 1.02% | $7.31B | — | — |
| 2025-04-14 | $13.71 | $13.90 | $13.57 | $13.73 | 6,299,400 | — | 1.18% | $7.31B | — | — |
| 2025-04-11 | $13.04 | $13.52 | $12.79 | $13.46 | 8,959,300 | — | 1.68% | $7.17B | — | — |
| 2025-04-10 | $13.16 | $13.42 | $12.51 | $12.92 | 5,939,300 | — | 1.12% | $6.88B | — | — |
| 2025-04-09 | $12.51 | $13.53 | $12.23 | $13.41 | 10,403,400 | — | 1.95% | $7.14B | — | — |
| 2025-04-08 | $13.30 | $13.38 | $12.61 | $12.69 | 10,922,600 | — | 2.05% | $6.76B | — | — |
| 2025-04-07 | $12.60 | $13.38 | $12.20 | $12.76 | 8,891,700 | — | 1.67% | $6.79B | — | — |
| 2025-04-04 | $13.63 | $13.74 | $12.81 | $12.99 | 9,470,400 | — | 1.78% | $6.92B | — | — |
| 2025-04-03 | $14.02 | $14.39 | $13.79 | $14.23 | 13,911,200 | — | 2.61% | $7.58B | — | — |
| 2025-04-02 | $14.08 | $14.19 | $13.81 | $14.03 | 6,880,800 | — | 1.29% | $7.47B | — | — |
| 2025-04-01 | $14.10 | $14.22 | $13.90 | $14.15 | 5,871,400 | — | 1.10% | $7.53B | — | — |
| 2025-03-31 | $14.29 | $14.36 | $13.73 | $13.75 | 8,417,700 | — | 1.58% | $7.32B | — | — |
| 2025-03-28 | $14.58 | $15.12 | $14.25 | $14.80 | 14,670,000 | — | 2.73% | $7.95B | — | — |
| 2025-03-27 | $14.80 | $15.03 | $14.64 | $14.67 | 4,632,300 | — | 0.86% | $7.88B | — | — |
| 2025-03-26 | $14.77 | $14.88 | $14.48 | $14.86 | 5,454,100 | — | 1.01% | $7.99B | — | — |
| 2025-03-25 | $14.93 | $15.10 | $14.49 | $14.65 | 10,813,500 | — | 2.01% | $7.87B | — | — |
| 2025-03-24 | $15.07 | $15.17 | $14.74 | $14.74 | 4,837,900 | — | 0.90% | $7.92B | — | — |
| 2025-03-21 | $15.10 | $15.31 | $15.04 | $15.13 | 7,426,600 | — | 1.38% | $8.13B | — | — |
| 2025-03-20 | $15.51 | $15.54 | $15.16 | $15.21 | 6,088,500 | — | 1.13% | $8.17B | — | — |
| 2025-03-19 | $15.36 | $15.86 | $15.29 | $15.69 | 7,128,300 | — | 1.33% | $8.43B | — | — |
| 2025-03-18 | $15.80 | $15.80 | $15.26 | $15.27 | 6,271,600 | — | 1.17% | $8.21B | — | — |
| 2025-03-17 | $14.89 | $15.56 | $14.80 | $15.46 | 8,634,600 | — | 1.61% | $8.31B | — | — |
| 2025-03-14 | $14.11 | $14.77 | $14.07 | $14.67 | 22,948,200 | — | 4.27% | $7.88B | — | — |
| 2025-03-13 | $14.03 | $14.20 | $13.68 | $13.89 | 17,141,600 | — | 3.19% | $7.46B | — | — |
| 2025-03-12 | $14.78 | $15.01 | $13.46 | $14.14 | 28,559,900 | — | 5.31% | $7.60B | — | — |
| 2025-03-11 | $15.13 | $15.18 | $14.68 | $14.96 | 7,044,400 | — | 1.31% | $8.04B | — | — |
| 2025-03-10 | $15.27 | $15.47 | $14.99 | $15.15 | 10,472,300 | — | 1.95% | $8.14B | — | — |
| 2025-03-07 | $14.55 | $15.43 | $14.53 | $15.43 | 8,505,400 | — | 1.58% | $8.29B | — | — |
| 2025-03-06 | $14.32 | $14.67 | $14.28 | $14.55 | 4,034,800 | — | 0.75% | $7.82B | — | — |
| 2025-03-05 | $14.18 | $14.39 | $14.06 | $14.35 | 3,740,000 | — | 0.70% | $7.71B | — | — |
| 2025-03-04 | $13.89 | $14.24 | $13.65 | $14.06 | 5,533,400 | — | 1.03% | $7.56B | — | — |
| 2025-03-03 | $14.31 | $14.46 | $13.93 | $14.01 | 4,039,600 | — | 0.75% | $7.53B | — | — |
| 2025-02-28 | $14.18 | $14.50 | $14.00 | $14.15 | 7,664,100 | — | 1.43% | $7.60B | — | — |
| 2025-02-27 | $14.68 | $14.90 | $14.39 | $14.50 | 4,804,000 | — | 0.89% | $7.79B | — | — |
| 2025-02-26 | $14.80 | $15.02 | $14.61 | $14.68 | 5,243,900 | — | 0.98% | $7.89B | — | — |
| 2025-02-25 | $14.64 | $14.85 | $14.48 | $14.72 | 4,062,400 | — | 0.76% | $7.91B | — | — |
| 2025-02-24 | $14.59 | $14.94 | $14.54 | $14.56 | 4,632,500 | — | 0.86% | $7.82B | — | — |
| 2025-02-21 | $15.03 | $15.06 | $14.63 | $14.65 | 4,774,100 | — | 0.89% | $7.87B | — | — |
| 2025-02-20 | $14.93 | $15.43 | $14.85 | $15.05 | 6,970,500 | — | 1.30% | $8.09B | — | — |
| 2025-02-19 | $15.27 | $15.27 | $14.54 | $14.83 | 4,988,100 | — | 0.93% | $7.97B | — | — |
| 2025-02-18 | $14.72 | $15.18 | $14.72 | $15.02 | 8,251,900 | — | 1.54% | $8.07B | — | — |
| 2025-02-14 | $14.58 | $15.05 | $14.51 | $14.74 | 8,523,500 | — | 1.59% | $7.92B | — | — |
| 2025-02-13 | $14.30 | $14.44 | $14.16 | $14.34 | 2,749,900 | — | 0.51% | $7.71B | — | — |
| 2025-02-12 | $14.09 | $14.33 | $14.01 | $14.32 | 5,765,200 | — | 1.07% | $7.70B | — | — |
| 2025-02-11 | $14.16 | $14.36 | $13.99 | $14.25 | 4,690,500 | — | 0.87% | $7.66B | — | — |
| 2025-02-10 | $14.11 | $14.20 | $13.94 | $14.14 | 3,206,000 | — | 0.60% | $7.60B | — | — |
| 2025-02-07 | $14.17 | $14.31 | $13.77 | $13.93 | 3,675,000 | — | 0.68% | $7.49B | — | — |
| 2025-02-06 | $14.06 | $14.32 | $13.92 | $14.15 | 4,038,100 | — | 0.75% | $7.60B | — | — |
| 2025-02-05 | $13.90 | $14.06 | $13.77 | $13.95 | 6,876,200 | — | 1.28% | $7.50B | — | — |
| 2025-02-04 | $13.74 | $14.14 | $13.67 | $14.00 | 5,011,600 | — | 0.93% | $7.52B | — | — |
| 2025-02-03 | $13.24 | $13.86 | $13.15 | $13.81 | 4,632,800 | — | 0.86% | $7.42B | — | — |
| 2025-01-31 | $13.97 | $14.09 | $13.57 | $13.65 | 5,662,100 | — | 1.05% | $7.34B | — | — |
| 2025-01-30 | $13.51 | $14.13 | $13.50 | $14.00 | 7,292,600 | — | 1.36% | $7.52B | — | — |
| 2025-01-29 | $13.24 | $13.39 | $13.21 | $13.31 | 6,090,000 | — | 1.13% | $7.15B | — | — |
| 2025-01-28 | $13.13 | $13.38 | $13.04 | $13.30 | 6,388,700 | — | 1.19% | $7.15B | — | — |
| 2025-01-27 | $12.85 | $13.17 | $12.75 | $13.14 | 6,129,200 | — | 1.14% | $7.06B | — | — |
| 2025-01-24 | $12.60 | $12.87 | $12.50 | $12.79 | 8,162,400 | — | 1.52% | $6.87B | — | — |
| 2025-01-23 | $12.16 | $12.35 | $12.00 | $12.20 | 8,466,100 | — | 1.58% | $6.56B | — | — |
| 2025-01-22 | $11.62 | $12.17 | $11.47 | $12.08 | 11,091,900 | — | 2.06% | $6.49B | — | — |
| 2025-01-21 | $12.02 | $12.07 | $10.90 | $11.41 | 26,210,600 | — | 4.88% | $6.13B | — | — |
| 2025-01-17 | $12.11 | $12.15 | $11.90 | $11.99 | 4,340,900 | — | 0.81% | $6.44B | — | — |
| 2025-01-16 | $11.90 | $12.11 | $11.65 | $11.99 | 5,746,100 | — | 1.07% | $6.44B | — | — |
| 2025-01-15 | $11.61 | $11.93 | $11.61 | $11.92 | 6,449,800 | — | 1.20% | $6.41B | — | — |
| 2025-01-14 | $11.57 | $11.64 | $11.15 | $11.41 | 9,844,600 | — | 1.83% | $6.13B | — | — |
| 2025-01-13 | $11.04 | $11.56 | $11.00 | $11.55 | 7,337,300 | — | 1.37% | $6.21B | — | — |
| 2025-01-10 | $11.12 | $11.29 | $11.02 | $11.16 | 5,541,300 | — | 1.03% | $6.00B | — | — |
| 2025-01-08 | $11.01 | $11.18 | $10.82 | $11.05 | 8,679,300 | — | 1.61% | $5.94B | — | — |
| 2025-01-07 | $11.60 | $11.66 | $11.15 | $11.24 | 10,532,600 | — | 1.96% | $6.04B | — | — |
| 2025-01-06 | $11.66 | $11.83 | $11.37 | $11.40 | 9,802,200 | — | 1.82% | $6.13B | — | — |
| 2025-01-03 | $11.83 | $11.88 | $11.43 | $11.46 | 4,875,400 | — | 0.91% | $6.16B | — | — |
| 2025-01-02 | $11.74 | $12.06 | $11.67 | $11.81 | 4,605,200 | — | 0.86% | $6.35B | — | — |
| 2024-12-31 | $11.85 | $11.98 | $11.76 | $11.85 | 6,379,100 | — | 1.19% | $6.37B | — | — |
| 2024-12-30 | $12.00 | $12.00 | $11.76 | $11.78 | 5,383,700 | — | — | — | — | — |
| 2024-12-27 | $12.14 | $12.23 | $12.02 | $12.08 | 4,036,100 | — | — | — | — | — |
| 2024-12-26 | $12.07 | $12.25 | $11.99 | $12.18 | 4,300,600 | — | — | — | — | — |
| 2024-12-24 | $12.19 | $12.29 | $12.08 | $12.12 | 1,387,800 | — | — | — | — | — |
| 2024-12-23 | $11.98 | $12.16 | $11.83 | $12.14 | 5,054,700 | — | — | — | — | — |
| 2024-12-20 | $12.19 | $12.34 | $11.97 | $12.18 | 10,169,600 | — | — | — | — | — |
| 2024-12-19 | $12.13 | $12.27 | $11.74 | $12.10 | 8,135,400 | — | — | — | — | — |
| 2024-12-18 | $12.85 | $12.88 | $11.68 | $11.91 | 14,389,700 | — | — | — | — | — |
| 2024-12-17 | $12.82 | $13.23 | $12.74 | $12.99 | 8,620,900 | — | — | — | — | — |
| 2024-12-16 | $13.04 | $13.08 | $12.67 | $12.85 | 7,638,900 | — | — | — | — | — |
| 2024-12-13 | $13.15 | $13.43 | $13.05 | $13.14 | 11,340,700 | — | — | — | — | — |
| 2024-12-12 | $13.05 | $13.18 | $12.89 | $13.12 | 8,001,900 | — | — | — | — | — |
| 2024-12-11 | $13.09 | $13.31 | $12.51 | $13.10 | 10,421,300 | — | — | — | — | — |
| 2024-12-10 | $12.70 | $12.96 | $12.60 | $12.93 | 5,654,900 | — | — | — | $0.65 | — |
| 2024-12-09 | $13.64 | $13.96 | $13.40 | $13.43 | 5,422,000 | — | — | — | — | — |
| 2024-12-06 | $13.52 | $13.54 | $13.25 | $13.41 | 8,404,800 | — | — | — | — | — |
| 2024-12-05 | $13.80 | $13.80 | $13.35 | $13.52 | 7,287,200 | — | — | — | — | — |
| 2024-12-04 | $13.38 | $13.55 | $13.23 | $13.44 | 10,607,600 | — | — | — | — | — |
| 2024-12-03 | $13.77 | $13.95 | $13.40 | $13.42 | 11,429,100 | — | — | — | — | — |
| 2024-12-02 | $13.55 | $14.02 | $13.49 | $13.85 | 13,765,600 | — | — | — | — | — |
| 2024-11-29 | $13.56 | $13.80 | $13.14 | $13.54 | 10,388,600 | — | — | — | — | — |
| 2024-11-27 | $16.00 | $16.15 | $14.87 | $14.95 | 9,115,600 | — | — | — | — | — |
| 2024-11-26 | $16.04 | $16.26 | $15.90 | $16.03 | 6,726,900 | — | — | — | — | — |
| 2024-11-25 | $15.95 | $16.10 | $15.67 | $16.04 | 6,044,200 | — | — | — | — | — |
| 2024-11-22 | $15.58 | $16.08 | $15.57 | $15.88 | 5,025,900 | — | — | — | — | — |
| 2024-11-21 | $15.47 | $15.84 | $15.46 | $15.52 | 5,199,900 | — | — | — | — | — |
| 2024-11-20 | $16.07 | $16.17 | $15.40 | $15.67 | 7,255,400 | — | — | — | — | — |
| 2024-11-19 | $16.70 | $16.77 | $16.55 | $16.68 | 4,270,800 | — | — | — | — | — |
| 2024-11-18 | $16.91 | $17.11 | $16.68 | $16.86 | 2,980,600 | — | — | — | — | — |
| 2024-11-15 | $16.65 | $16.89 | $16.50 | $16.63 | 2,312,200 | — | — | — | — | — |
| 2024-11-14 | $16.95 | $17.01 | $16.63 | $16.68 | 2,770,100 | — | — | — | — | — |
| 2024-11-13 | $16.82 | $16.90 | $16.63 | $16.80 | 4,367,200 | — | — | — | — | — |
| 2024-11-12 | $17.10 | $17.31 | $16.79 | $16.82 | 4,231,200 | — | — | — | — | — |
| 2024-11-11 | $17.09 | $17.43 | $16.95 | $17.35 | 6,089,100 | — | — | — | — | — |
| 2024-11-08 | $17.41 | $17.41 | $16.78 | $17.07 | 5,080,200 | — | — | — | — | — |
| 2024-11-07 | $18.13 | $18.30 | $17.59 | $17.62 | 3,499,900 | — | — | — | — | — |
| 2024-11-06 | $17.61 | $18.11 | $17.12 | $17.93 | 4,355,500 | — | — | — | — | — |
| 2024-11-05 | $17.47 | $17.92 | $17.41 | $17.90 | 2,574,800 | — | — | — | — | — |
| 2024-11-04 | $17.39 | $17.81 | $17.25 | $17.62 | 2,326,700 | — | — | — | — | — |
| 2024-11-01 | $17.54 | $17.65 | $16.74 | $16.77 | 3,923,600 | — | — | — | — | — |
| 2024-10-31 | $17.75 | $17.83 | $17.38 | $17.46 | 2,540,100 | — | — | — | — | — |
| 2024-10-30 | $17.70 | $17.99 | $17.67 | $17.90 | 2,530,600 | — | — | — | — | — |
| 2024-10-29 | $18.22 | $18.36 | $17.75 | $17.76 | 1,849,800 | — | — | — | — | — |
| 2024-10-28 | $17.87 | $18.19 | $17.83 | $18.16 | 2,699,700 | — | — | — | — | — |
| 2024-10-25 | $17.56 | $17.75 | $17.41 | $17.62 | 2,901,800 | — | — | — | — | — |
| 2024-10-24 | $17.57 | $17.83 | $17.48 | $17.80 | 2,428,200 | — | — | — | — | — |
| 2024-10-23 | $17.96 | $17.99 | $17.45 | $17.50 | 2,742,300 | — | — | — | — | — |
| 2024-10-22 | $18.05 | $18.11 | $17.79 | $18.00 | 2,530,200 | — | — | — | — | — |
| 2024-10-21 | $18.11 | $18.35 | $18.02 | $18.08 | 2,732,300 | — | — | — | — | — |
| 2024-10-18 | $18.28 | $18.37 | $18.06 | $18.15 | 2,805,100 | — | — | — | — | — |
| 2024-10-17 | $18.02 | $18.33 | $17.88 | $18.16 | 4,292,800 | — | — | — | — | — |
| 2024-10-16 | $17.77 | $18.18 | $17.71 | $18.15 | 4,149,100 | — | — | — | — | — |
| 2024-10-15 | $17.86 | $18.01 | $17.48 | $17.56 | 2,836,300 | — | — | — | — | — |
| 2024-10-14 | $17.56 | $18.09 | $17.53 | $18.01 | 3,911,200 | — | — | — | — | — |
| 2024-10-11 | $17.15 | $17.60 | $17.12 | $17.54 | 3,027,700 | — | — | — | — | — |
| 2024-10-10 | $17.24 | $17.46 | $17.12 | $17.31 | 2,475,500 | — | — | — | — | — |
| 2024-10-09 | $17.45 | $17.49 | $16.94 | $17.18 | 3,549,700 | — | — | — | — | — |
| 2024-10-08 | $17.66 | $17.88 | $17.54 | $17.67 | 2,000,000 | — | — | — | — | — |
| 2024-10-07 | $17.82 | $17.91 | $17.56 | $17.73 | 3,055,100 | — | — | — | — | — |
| 2024-10-04 | $17.35 | $17.84 | $17.31 | $17.74 | 4,644,300 | — | — | — | — | — |
| 2024-10-03 | $17.56 | $17.94 | $17.40 | $17.93 | 3,375,100 | — | — | — | — | — |
| 2024-10-02 | $18.41 | $18.53 | $17.94 | $17.97 | 3,903,900 | — | — | — | — | — |
| 2024-10-01 | $17.91 | $18.14 | $17.70 | $18.03 | 4,282,000 | — | — | — | — | — |
| 2024-09-30 | $18.13 | $18.28 | $17.81 | $17.94 | 2,689,200 | — | — | — | — | — |
| 2024-09-27 | $18.23 | $18.57 | $18.15 | $18.20 | 3,695,400 | — | — | — | — | — |
| 2024-09-26 | $18.09 | $18.30 | $17.97 | $18.15 | 3,583,000 | — | — | — | — | — |
| 2024-09-25 | $18.06 | $18.18 | $17.60 | $17.77 | 5,522,100 | — | — | — | — | — |
| 2024-09-24 | $18.11 | $18.47 | $17.77 | $18.13 | 6,406,100 | — | — | — | — | — |
| 2024-09-23 | $18.05 | $18.25 | $17.47 | $17.52 | 10,578,600 | — | — | — | — | — |
| 2024-09-20 | $19.45 | $19.60 | $17.91 | $18.33 | 10,826,400 | — | — | — | — | — |
| 2024-09-19 | $20.05 | $20.39 | $19.75 | $19.76 | 5,277,000 | — | — | — | — | — |
| 2024-09-18 | $19.66 | $19.97 | $19.53 | $19.63 | 3,203,900 | — | — | — | — | — |
| 2024-09-17 | $19.54 | $19.78 | $19.37 | $19.62 | 3,048,600 | — | — | — | — | — |
| 2024-09-16 | $19.33 | $19.61 | $19.26 | $19.46 | 3,104,600 | — | — | — | — | — |
| 2024-09-13 | $18.70 | $19.28 | $18.70 | $19.26 | 6,132,300 | — | — | — | — | — |
| 2024-09-12 | $18.33 | $18.68 | $18.19 | $18.59 | 3,544,400 | — | — | — | — | — |
| 2024-09-11 | $18.13 | $18.47 | $17.89 | $18.37 | 5,153,300 | — | — | — | — | — |
| 2024-09-10 | $17.92 | $18.15 | $17.69 | $18.10 | 3,477,800 | — | — | — | — | — |
| 2024-09-09 | $18.15 | $18.27 | $17.96 | $18.20 | 3,325,000 | — | — | — | — | — |
| 2024-09-06 | $18.53 | $18.70 | $17.94 | $18.18 | 6,787,200 | — | — | — | — | — |
| 2024-09-05 | $18.33 | $18.75 | $18.20 | $18.62 | 5,113,300 | — | — | — | — | — |
| 2024-09-04 | $18.44 | $18.48 | $18.14 | $18.27 | 7,295,000 | — | — | — | — | — |
| 2024-09-03 | $18.35 | $18.66 | $18.07 | $18.43 | 8,760,300 | — | — | — | — | — |
| 2024-08-30 | $18.23 | $19.02 | $18.16 | $18.41 | 69,889,700 | — | — | — | — | — |
| 2024-08-29 | $18.89 | $19.22 | $18.51 | $18.57 | 5,558,900 | — | — | — | — | — |
| 2024-08-28 | $19.28 | $19.53 | $19.06 | $19.13 | 4,063,800 | — | — | — | — | — |
| 2024-08-27 | $19.48 | $19.78 | $19.42 | $19.50 | 3,696,700 | — | — | — | — | — |
| 2024-08-26 | $19.84 | $20.16 | $19.43 | $19.62 | 5,825,200 | — | — | — | — | — |
| 2024-08-23 | $19.37 | $19.86 | $19.33 | $19.60 | 18,253,600 | — | — | — | — | — |
| 2024-08-22 | $19.22 | $19.64 | $19.17 | $19.28 | 7,974,000 | — | — | — | — | — |
| 2024-08-21 | $19.64 | $19.78 | $19.41 | $19.43 | 7,424,500 | — | — | — | — | — |
| 2024-08-20 | $19.73 | $19.89 | $19.53 | $19.55 | 4,706,600 | — | — | — | — | — |
| 2024-08-19 | $20.23 | $20.24 | $19.88 | $20.00 | 7,153,500 | — | — | — | — | — |
| 2024-08-16 | $20.06 | $20.36 | $19.92 | $19.95 | 9,735,600 | — | — | — | — | — |
| 2024-08-15 | $19.55 | $20.17 | $19.48 | $19.80 | 9,433,400 | — | — | — | — | — |
| 2024-08-14 | $19.85 | $20.09 | $19.40 | $19.58 | 13,591,300 | — | — | — | — | — |
| 2024-08-13 | $18.31 | $18.61 | $18.17 | $18.44 | 11,590,800 | — | — | — | — | — |
| 2024-08-12 | $18.24 | $18.28 | $17.99 | $18.03 | 4,714,200 | — | — | — | — | — |
| 2024-08-09 | $17.71 | $18.36 | $17.64 | $18.06 | 6,607,700 | — | — | — | — | — |
| 2024-08-08 | $16.75 | $17.74 | $16.75 | $17.45 | 5,072,300 | — | — | — | — | — |
| 2024-08-07 | $16.74 | $17.06 | $16.67 | $16.69 | 5,063,600 | — | — | — | — | — |
| 2024-08-06 | $16.15 | $16.47 | $15.97 | $16.38 | 5,680,500 | — | — | — | — | — |
| 2024-08-05 | $15.30 | $16.08 | $15.24 | $15.95 | 4,757,000 | — | — | — | — | — |
| 2024-08-02 | $16.36 | $16.41 | $16.02 | $16.37 | 6,523,600 | — | — | — | — | — |
| 2024-08-01 | $17.15 | $17.36 | $16.48 | $16.63 | 5,087,400 | — | — | — | — | — |
| 2024-07-31 | $17.37 | $17.53 | $17.10 | $17.11 | 4,586,200 | — | — | — | — | — |
| 2024-07-30 | $17.62 | $17.76 | $17.23 | $17.32 | 1,999,500 | — | — | — | — | — |
| 2024-07-29 | $17.81 | $17.91 | $17.55 | $17.62 | 3,880,200 | — | — | — | — | — |
| 2024-07-26 | $17.79 | $18.08 | $17.58 | $17.73 | 8,219,900 | — | — | — | — | — |
| 2024-07-25 | $17.50 | $17.92 | $17.39 | $17.59 | 4,392,300 | — | — | — | — | — |
| 2024-07-24 | $17.99 | $18.12 | $17.47 | $17.50 | 3,559,000 | — | — | — | — | — |
| 2024-07-23 | $18.20 | $18.31 | $18.09 | $18.16 | 1,680,000 | — | — | — | — | — |
| 2024-07-22 | $18.23 | $18.43 | $18.02 | $18.36 | 2,256,800 | — | — | — | — | — |
| 2024-07-19 | $17.85 | $18.04 | $17.74 | $17.89 | 3,420,600 | — | — | — | — | — |
| 2024-07-18 | $18.41 | $18.41 | $17.62 | $17.67 | 4,045,000 | — | — | — | — | — |
| 2024-07-17 | $18.47 | $18.66 | $18.38 | $18.57 | 2,780,700 | — | — | — | — | — |
| 2024-07-16 | $18.76 | $18.99 | $18.52 | $18.70 | 3,561,500 | — | — | — | — | — |
| 2024-07-15 | $18.53 | $18.78 | $18.25 | $18.60 | 5,766,200 | — | — | — | — | — |
| 2024-07-12 | $18.20 | $18.52 | $18.15 | $18.44 | 3,118,400 | — | — | — | — | — |
| 2024-07-11 | $18.16 | $18.35 | $17.89 | $18.33 | 5,237,000 | — | — | — | — | — |
| 2024-07-10 | $17.72 | $18.35 | $17.72 | $18.25 | 5,160,800 | — | — | — | — | — |
| 2024-07-09 | $17.11 | $17.46 | $16.99 | $17.45 | 6,488,800 | — | — | — | — | — |
| 2024-07-08 | $17.10 | $17.35 | $17.00 | $17.07 | 3,669,700 | — | — | — | — | — |
| 2024-07-05 | $16.99 | $17.11 | $16.56 | $17.07 | 7,601,500 | — | — | — | — | — |
| 2024-07-03 | $16.75 | $16.99 | $16.68 | $16.83 | 2,264,100 | — | — | — | — | — |
| 2024-07-02 | $16.81 | $16.81 | $16.58 | $16.70 | 4,560,300 | — | — | — | — | — |
| 2024-07-01 | $17.67 | $17.75 | $16.76 | $16.83 | 2,995,000 | — | — | — | — | — |
| 2024-06-28 | $17.93 | $17.95 | $17.35 | $17.59 | 9,276,200 | — | — | — | — | — |
| 2024-06-27 | $17.93 | $18.01 | $17.77 | $17.98 | 5,293,800 | — | — | — | — | — |
| 2024-06-26 | $17.65 | $17.93 | $17.56 | $17.90 | 2,288,500 | — | — | — | — | — |
| 2024-06-25 | $17.81 | $18.00 | $17.74 | $17.89 | 4,242,000 | — | — | — | — | — |
| 2024-06-24 | $17.90 | $18.15 | $17.78 | $17.92 | 4,118,700 | — | — | — | — | — |
| 2024-06-21 | $17.93 | $17.96 | $17.25 | $17.63 | 5,798,000 | — | — | — | — | — |
| 2024-06-20 | $17.31 | $18.03 | $17.27 | $17.98 | 10,174,500 | — | — | — | — | — |
| 2024-06-18 | $17.13 | $17.41 | $16.94 | $17.40 | 4,356,000 | — | — | — | — | — |
| 2024-06-17 | $16.86 | $17.27 | $16.75 | $17.07 | 5,002,200 | — | — | — | — | — |
| 2024-06-14 | $17.30 | $17.35 | $17.03 | $17.18 | 4,057,900 | — | — | — | — | — |
| 2024-06-13 | $18.08 | $18.13 | $17.33 | $17.37 | 7,071,900 | — | — | — | — | — |
| 2024-06-12 | $18.85 | $18.90 | $17.99 | $18.02 | 5,803,600 | — | — | — | — | — |
| 2024-06-11 | $18.67 | $18.76 | $18.48 | $18.64 | 3,542,000 | — | — | — | — | — |
| 2024-06-10 | $18.54 | $18.76 | $18.45 | $18.64 | 3,737,300 | — | — | — | — | — |
| 2024-06-07 | $18.93 | $19.22 | $18.73 | $18.83 | 8,595,000 | — | — | — | — | — |
| 2024-06-06 | $19.02 | $19.36 | $19.01 | $19.15 | 4,508,900 | — | — | — | — | — |
| 2024-06-05 | $18.99 | $19.18 | $18.82 | $18.87 | 4,377,900 | — | — | — | — | — |
| 2024-06-04 | $19.03 | $19.36 | $18.90 | $18.99 | 5,380,100 | — | — | — | — | — |
| 2024-06-03 | $18.71 | $19.32 | $18.56 | $19.17 | 6,786,000 | — | — | — | — | — |
| 2024-05-31 | $18.67 | $19.26 | $18.65 | $18.99 | 7,131,900 | — | — | — | — | — |
| 2024-05-30 | $18.39 | $19.24 | $18.33 | $19.06 | 5,292,800 | — | — | — | — | — |
| 2024-05-29 | $18.37 | $18.60 | $18.17 | $18.32 | 4,716,800 | — | — | — | — | — |
| 2024-05-28 | $18.85 | $19.29 | $18.82 | $18.83 | 6,263,800 | — | — | — | — | — |
| 2024-05-24 | $18.52 | $19.06 | $18.46 | $18.68 | 7,517,000 | — | — | — | — | — |
| 2024-05-23 | $18.85 | $19.18 | $18.33 | $18.47 | 15,579,600 | — | — | — | — | — |
| 2024-05-22 | $19.97 | $20.13 | $17.95 | $17.99 | 20,939,100 | — | — | — | — | — |
| 2024-05-21 | $21.76 | $21.82 | $21.31 | $21.45 | 8,177,200 | — | — | — | — | — |
| 2024-05-20 | $21.50 | $21.79 | $21.35 | $21.59 | 5,993,900 | — | — | — | — | — |
| 2024-05-17 | $21.95 | $22.05 | $21.64 | $21.67 | 4,091,600 | — | — | — | — | — |
| 2024-05-16 | $22.00 | $22.07 | $21.70 | $21.93 | 2,491,400 | — | — | — | — | — |
| 2024-05-15 | $22.06 | $22.23 | $21.87 | $21.96 | 3,881,600 | — | — | — | — | — |
| 2024-05-14 | $21.76 | $21.98 | $21.71 | $21.90 | 2,448,900 | — | — | — | — | — |
| 2024-05-13 | $21.75 | $22.05 | $21.66 | $21.78 | 3,072,700 | — | — | — | — | — |
| 2024-05-10 | $21.70 | $21.92 | $21.47 | $21.58 | 2,195,800 | — | — | — | — | — |
| 2024-05-09 | $21.61 | $21.78 | $21.27 | $21.54 | 5,396,300 | — | — | — | — | — |
| 2024-05-08 | $21.78 | $22.48 | $21.74 | $22.46 | 4,658,700 | — | — | — | — | — |
| 2024-05-07 | $22.49 | $22.56 | $21.99 | $22.11 | 5,551,800 | — | — | — | — | — |
| 2024-05-06 | $22.45 | $22.80 | $22.30 | $22.41 | 4,991,300 | — | — | — | — | — |
| 2024-05-03 | $22.23 | $22.57 | $22.01 | $22.39 | 7,591,400 | — | — | — | — | — |
| 2024-05-02 | $21.15 | $21.37 | $20.81 | $21.13 | 4,757,500 | — | — | — | — | — |
| 2024-05-01 | $20.44 | $21.02 | $20.18 | $20.56 | 2,835,900 | — | — | — | — | — |
| 2024-04-30 | $20.45 | $20.93 | $20.21 | $20.47 | 5,343,700 | — | — | — | — | — |
| 2024-04-29 | $21.29 | $21.46 | $21.01 | $21.42 | 3,353,200 | — | — | — | — | — |
| 2024-04-26 | $20.76 | $21.52 | $20.76 | $21.06 | 5,132,600 | — | — | — | — | — |
| 2024-04-25 | $20.33 | $20.63 | $20.17 | $20.55 | 3,605,700 | — | — | — | — | — |
| 2024-04-24 | $20.54 | $20.67 | $20.17 | $20.64 | 4,573,100 | — | — | — | — | — |
| 2024-04-23 | $20.32 | $20.97 | $20.27 | $20.57 | 7,411,400 | — | — | — | — | — |
| 2024-04-22 | $21.22 | $21.25 | $20.85 | $21.11 | 4,905,300 | — | — | — | — | — |
| 2024-04-19 | $21.12 | $21.35 | $20.81 | $21.02 | 5,388,400 | — | — | — | — | — |
| 2024-04-18 | $21.68 | $21.71 | $20.99 | $21.07 | 4,831,000 | — | — | — | — | — |
| 2024-04-17 | $21.77 | $21.89 | $21.45 | $21.56 | 6,511,100 | — | — | — | — | — |
| 2024-04-16 | $22.16 | $22.16 | $21.52 | $21.70 | 10,744,800 | — | — | — | — | — |
| 2024-04-15 | $23.09 | $23.53 | $22.43 | $22.55 | 6,210,000 | — | — | — | — | — |
| 2024-04-12 | $23.73 | $23.93 | $23.24 | $23.36 | 5,279,500 | — | — | — | — | — |
| 2024-04-11 | $24.12 | $24.23 | $23.83 | $24.10 | 4,160,700 | — | — | — | — | — |
| 2024-04-10 | $24.82 | $24.85 | $24.04 | $24.19 | 6,573,500 | — | — | — | — | — |
| 2024-04-09 | $25.18 | $25.43 | $24.85 | $25.33 | 5,731,500 | — | — | — | — | — |
| 2024-04-08 | $24.82 | $25.06 | $24.68 | $24.97 | 2,447,100 | — | — | — | — | — |
| 2024-04-05 | $24.83 | $24.97 | $24.42 | $24.67 | 3,742,800 | — | — | — | — | — |
| 2024-04-04 | $25.29 | $25.53 | $24.80 | $24.96 | 4,224,600 | — | — | — | — | — |
| 2024-04-03 | $24.91 | $25.24 | $24.63 | $24.91 | 5,710,100 | — | — | — | — | — |
| 2024-04-02 | $25.00 | $25.60 | $24.73 | $25.11 | 5,205,600 | — | — | — | — | — |
| 2024-04-01 | $25.65 | $25.66 | $25.04 | $25.22 | 4,997,900 | — | — | — | — | — |
| 2024-03-28 | $25.32 | $26.07 | $25.25 | $25.66 | 4,324,200 | — | — | — | — | — |
| 2024-03-27 | $25.59 | $25.67 | $25.26 | $25.49 | 3,057,900 | — | — | — | — | — |
| 2024-03-26 | $25.51 | $25.72 | $25.38 | $25.48 | 3,822,400 | — | — | — | — | — |
| 2024-03-25 | $25.29 | $25.39 | $25.13 | $25.28 | 2,769,500 | — | — | — | — | — |
| 2024-03-22 | $25.29 | $25.56 | $25.20 | $25.24 | 4,039,300 | — | — | — | — | — |
| 2024-03-21 | $25.73 | $26.09 | $25.46 | $25.59 | 5,954,900 | — | — | — | — | — |
| 2024-03-20 | $25.00 | $25.90 | $24.72 | $25.67 | 5,535,500 | — | — | — | — | — |
| 2024-03-19 | $24.90 | $25.24 | $24.68 | $25.01 | 4,561,900 | — | — | — | — | — |
| 2024-03-18 | $25.67 | $25.75 | $24.98 | $25.23 | 3,011,100 | — | — | — | — | — |
| 2024-03-15 | $25.11 | $25.45 | $25.00 | $25.37 | 6,544,500 | — | — | — | — | — |
| 2024-03-14 | $25.87 | $25.88 | $25.06 | $25.28 | 4,594,500 | — | — | — | — | — |
| 2024-03-13 | $25.80 | $26.31 | $25.58 | $25.92 | 14,006,800 | — | — | — | — | — |
| 2024-03-12 | $25.51 | $25.90 | $25.36 | $25.82 | 6,420,000 | — | — | — | — | — |
| 2024-03-11 | $25.25 | $25.59 | $25.14 | $25.40 | 6,560,300 | — | — | — | — | — |
| 2024-03-08 | $25.02 | $25.60 | $24.90 | $25.31 | 12,953,700 | — | — | — | — | — |
| 2024-03-07 | $24.90 | $25.24 | $24.41 | $24.86 | 4,643,300 | — | — | — | — | — |
| 2024-03-06 | $24.14 | $25.03 | $23.76 | $24.78 | 7,707,100 | — | — | — | — | — |
| 2024-03-05 | $23.58 | $23.83 | $23.17 | $23.77 | 8,708,000 | — | — | — | — | — |
| 2024-03-04 | $23.95 | $24.20 | $23.59 | $23.65 | 4,215,600 | — | — | — | — | — |
| 2024-03-01 | $23.67 | $23.99 | $23.49 | $23.91 | 3,941,300 | — | — | — | — | — |
| 2024-02-29 | $23.98 | $24.20 | $23.52 | $23.64 | 5,349,500 | — | — | — | — | — |
| 2024-02-28 | $23.33 | $24.44 | $22.98 | $23.72 | 9,533,800 | — | — | — | — | — |
| 2024-02-27 | $24.14 | $24.64 | $23.92 | $24.61 | 4,618,900 | — | — | — | — | — |
| 2024-02-26 | $24.18 | $24.50 | $23.90 | $24.11 | 6,415,400 | — | — | — | — | — |
| 2024-02-23 | $24.44 | $24.60 | $24.01 | $24.03 | 5,045,500 | — | — | — | — | — |
| 2024-02-22 | $24.89 | $25.04 | $24.53 | $24.76 | 6,819,000 | — | — | — | — | — |
| 2024-02-21 | $24.88 | $25.08 | $24.34 | $24.40 | 5,350,400 | — | — | — | — | — |
| 2024-02-20 | $24.85 | $25.42 | $24.85 | $25.21 | 6,595,000 | — | — | — | — | — |
| 2024-02-16 | $24.82 | $25.20 | $24.72 | $24.87 | 2,685,600 | — | — | — | — | — |
| 2024-02-15 | $25.20 | $25.23 | $24.86 | $25.09 | 2,395,300 | — | — | — | — | — |
| 2024-02-14 | $24.74 | $25.25 | $24.74 | $25.09 | 3,217,700 | — | — | — | — | — |
| 2024-02-13 | $24.48 | $24.69 | $24.12 | $24.29 | 5,486,600 | — | — | — | — | — |
| 2024-02-12 | $24.91 | $25.32 | $24.76 | $25.03 | 2,645,900 | — | — | — | — | — |
| 2024-02-09 | $24.87 | $25.15 | $24.63 | $24.95 | 3,866,200 | — | — | — | — | — |
| 2024-02-08 | $24.81 | $24.96 | $24.40 | $24.66 | 4,734,200 | — | — | — | — | — |
| 2024-02-07 | $25.02 | $25.10 | $24.24 | $24.81 | 6,096,900 | — | — | — | — | — |
| 2024-02-06 | $25.60 | $25.67 | $24.99 | $25.15 | 4,555,900 | — | — | — | — | — |
| 2024-02-05 | $26.03 | $26.10 | $24.94 | $25.29 | 4,486,500 | — | — | — | — | — |
| 2024-02-02 | $24.93 | $26.28 | $24.89 | $26.26 | 5,353,600 | — | — | — | — | — |
| 2024-02-01 | $24.73 | $25.24 | $24.54 | $25.20 | 4,430,000 | — | — | — | — | — |
| 2024-01-31 | $25.40 | $25.49 | $24.43 | $24.58 | 6,083,000 | — | — | — | — | — |
| 2024-01-30 | $26.07 | $26.07 | $25.00 | $25.01 | 6,503,800 | — | — | — | — | — |
| 2024-01-29 | $25.70 | $26.51 | $25.70 | $26.26 | 6,052,700 | — | — | — | — | — |
| 2024-01-26 | $25.24 | $26.14 | $25.07 | $25.77 | 4,035,600 | — | — | — | — | — |
| 2024-01-25 | $25.60 | $25.61 | $24.68 | $25.36 | 5,142,500 | — | — | — | — | — |
| 2024-01-24 | $25.78 | $26.78 | $25.26 | $25.47 | 9,862,800 | — | — | — | — | — |
| 2024-01-23 | $25.77 | $25.95 | $25.09 | $25.24 | 3,882,000 | — | — | — | — | — |
| 2024-01-22 | $25.12 | $25.76 | $24.91 | $25.49 | 6,812,300 | — | — | — | — | — |
| 2024-01-19 | $24.76 | $25.36 | $24.62 | $25.35 | 3,812,300 | — | — | — | — | — |
| 2024-01-18 | $25.42 | $25.47 | $24.74 | $25.01 | 3,233,200 | — | — | — | — | — |
| 2024-01-17 | $25.23 | $25.49 | $24.87 | $25.47 | 3,893,200 | — | — | — | — | — |
| 2024-01-16 | $25.54 | $25.87 | $25.35 | $25.50 | 3,806,800 | — | — | — | — | — |
| 2024-01-12 | $25.69 | $26.18 | $25.65 | $25.81 | 3,513,900 | — | — | — | — | — |
| 2024-01-11 | $25.11 | $25.31 | $24.72 | $25.22 | 3,741,800 | — | — | — | — | — |
| 2024-01-10 | $24.99 | $25.15 | $24.63 | $25.02 | 4,227,400 | — | — | — | — | — |
| 2024-01-09 | $25.74 | $25.87 | $24.86 | $24.95 | 4,929,300 | — | — | — | — | — |
| 2024-01-08 | $25.38 | $26.33 | $25.18 | $26.30 | 3,914,000 | — | — | — | — | — |
| 2024-01-05 | $25.09 | $25.36 | $24.75 | $25.17 | 6,396,200 | — | — | — | — | — |
| 2024-01-04 | $24.21 | $24.94 | $24.10 | $24.33 | 3,908,800 | — | — | — | — | — |
| 2024-01-03 | $25.15 | $25.39 | $24.94 | $25.00 | 4,783,600 | — | — | — | — | — |
| 2024-01-02 | $25.85 | $25.97 | $25.33 | $25.58 | 3,769,300 | — | — | — | — | — |
| 2023-12-29 | $26.40 | $26.43 | $26.02 | $26.07 | 1,056,000 | — | — | — | — | — |
| 2023-12-28 | $26.67 | $26.70 | $26.32 | $26.35 | 1,970,000 | — | — | — | — | — |
| 2023-12-27 | $26.28 | $26.84 | $26.25 | $26.78 | 2,869,700 | — | — | — | — | — |
| 2023-12-26 | $26.11 | $26.37 | $26.07 | $26.32 | 2,082,100 | — | — | — | — | — |
| 2023-12-22 | $26.08 | $26.18 | $25.53 | $26.16 | 3,546,200 | — | — | — | — | — |
| 2023-12-21 | $26.32 | $26.54 | $25.65 | $25.92 | 3,830,600 | — | — | — | — | — |
| 2023-12-20 | $26.58 | $26.71 | $25.86 | $25.94 | 4,472,600 | — | — | — | — | — |
| 2023-12-19 | $26.50 | $27.02 | $26.31 | $26.65 | 5,993,300 | — | — | — | — | — |
| 2023-12-18 | $25.30 | $26.47 | $25.09 | $26.02 | 7,275,000 | — | — | — | — | — |
| 2023-12-15 | $25.26 | $25.89 | $23.93 | $24.54 | 36,524,800 | — | — | — | — | — |
| 2023-12-14 | $24.76 | $25.91 | $24.75 | $25.34 | 12,232,700 | — | — | — | — | — |
| 2023-12-13 | $22.78 | $23.82 | $22.64 | $23.63 | 12,710,100 | — | — | — | — | — |
| 2023-12-12 | $22.80 | $22.88 | $22.09 | $22.44 | 5,042,400 | — | — | — | $0.73 | — |
| 2023-12-11 | $23.68 | $23.78 | $23.19 | $23.32 | 5,852,600 | — | — | — | — | — |
| 2023-12-08 | $23.92 | $24.56 | $23.74 | $23.83 | 5,913,500 | — | — | — | — | — |
| 2023-12-07 | $23.68 | $24.20 | $23.48 | $24.10 | 4,820,900 | — | — | — | — | — |
| 2023-12-06 | $24.00 | $24.18 | $23.29 | $23.64 | 4,902,100 | — | — | — | — | — |
| 2023-12-05 | $23.53 | $24.29 | $23.39 | $23.88 | 5,957,900 | — | — | — | — | — |
| 2023-12-04 | $23.70 | $23.79 | $22.55 | $22.69 | 3,894,400 | — | — | — | — | — |
| 2023-12-01 | $23.30 | $24.16 | $23.11 | $23.92 | 4,498,900 | — | — | — | — | — |
| 2023-11-30 | $23.00 | $23.42 | $22.82 | $23.29 | 5,171,700 | — | — | — | — | — |
| 2023-11-29 | $23.48 | $23.83 | $23.39 | $23.41 | 5,583,800 | — | — | — | — | — |
| 2023-11-28 | $23.19 | $24.11 | $23.09 | $23.49 | 6,014,900 | — | — | — | — | — |
| 2023-11-27 | $23.38 | $23.51 | $22.99 | $23.12 | 4,014,700 | — | — | — | — | — |
| 2023-11-24 | $23.05 | $23.48 | $23.05 | $23.34 | 3,007,000 | — | — | — | — | — |
| 2023-11-22 | $23.17 | $23.53 | $23.00 | $23.19 | 2,768,100 | — | — | — | — | — |
| 2023-11-21 | $22.97 | $23.12 | $22.54 | $22.90 | 5,068,300 | — | — | — | — | — |
| 2023-11-20 | $23.57 | $23.84 | $23.12 | $23.47 | 3,427,500 | — | — | — | — | — |
| 2023-11-17 | $23.38 | $23.92 | $23.03 | $23.47 | 6,814,700 | — | — | — | — | — |
| 2023-11-16 | $23.09 | $23.64 | $22.75 | $23.31 | 7,406,700 | — | — | — | — | — |
| 2023-11-15 | $22.54 | $23.85 | $22.54 | $23.41 | 5,132,800 | — | — | — | — | — |
| 2023-11-14 | $23.50 | $23.68 | $22.20 | $22.39 | 8,142,000 | — | — | — | — | — |
| 2023-11-13 | $22.12 | $23.22 | $21.79 | $22.22 | 6,527,100 | — | — | — | — | — |
| 2023-11-10 | $21.84 | $22.57 | $21.68 | $22.38 | 4,361,300 | — | — | — | — | — |
| 2023-11-09 | $21.95 | $22.18 | $21.34 | $21.54 | 3,514,500 | — | — | — | — | — |
| 2023-11-08 | $22.09 | $22.35 | $21.81 | $21.89 | 4,231,700 | — | — | — | — | — |
| 2023-11-07 | $21.33 | $22.14 | $20.94 | $22.12 | 5,185,600 | — | — | — | — | — |
| 2023-11-06 | $21.46 | $21.47 | $20.68 | $20.88 | 2,310,600 | — | — | — | — | — |
| 2023-11-03 | $21.26 | $22.12 | $21.18 | $21.47 | 4,497,500 | — | — | — | — | — |
| 2023-11-02 | $19.99 | $20.67 | $19.99 | $20.64 | 5,205,900 | — | — | — | — | — |
| 2023-11-01 | $20.25 | $20.46 | $19.97 | $20.33 | 3,188,400 | — | — | — | — | — |
| 2023-10-31 | $19.64 | $20.10 | $19.54 | $20.00 | 2,824,400 | — | — | — | — | — |
| 2023-10-30 | $20.62 | $20.65 | $19.51 | $19.56 | 5,674,200 | — | — | — | — | — |
| 2023-10-27 | $20.74 | $20.87 | $20.14 | $20.29 | 2,334,300 | — | — | — | — | — |
| 2023-10-26 | $20.07 | $20.70 | $20.06 | $20.49 | 3,314,000 | — | — | — | — | — |
| 2023-10-25 | $20.07 | $20.10 | $19.42 | $20.04 | 7,881,100 | — | — | — | — | — |
| 2023-10-24 | $21.65 | $21.85 | $20.80 | $20.87 | 3,152,300 | — | — | — | — | — |
| 2023-10-23 | $21.01 | $21.60 | $20.76 | $21.43 | 3,029,500 | — | — | — | — | — |
| 2023-10-20 | $20.81 | $21.31 | $20.58 | $21.14 | 3,799,700 | — | — | — | — | — |
| 2023-10-19 | $20.79 | $21.23 | $20.61 | $20.88 | 4,762,700 | — | — | — | — | — |
| 2023-10-18 | $21.17 | $21.17 | $20.35 | $20.74 | 4,982,400 | — | — | — | — | — |
| 2023-10-17 | $21.23 | $21.69 | $20.95 | $21.38 | 4,089,500 | — | — | — | — | — |
| 2023-10-16 | $21.63 | $21.76 | $21.16 | $21.56 | 4,113,500 | — | — | — | — | — |
| 2023-10-13 | $21.53 | $21.57 | $20.92 | $21.41 | 3,962,200 | — | — | — | — | — |
| 2023-10-12 | $21.97 | $22.08 | $21.25 | $21.39 | 2,523,900 | — | — | — | — | — |
| 2023-10-11 | $22.47 | $22.59 | $21.60 | $21.93 | 3,591,900 | — | — | — | — | — |
| 2023-10-10 | $22.23 | $22.60 | $21.93 | $22.31 | 3,752,700 | — | — | — | — | — |
| 2023-10-09 | $21.70 | $22.08 | $21.35 | $21.96 | 2,942,700 | — | — | — | — | — |
| 2023-10-06 | $21.67 | $22.04 | $20.90 | $21.96 | 5,266,900 | — | — | — | — | — |
| 2023-10-05 | $22.02 | $22.32 | $21.63 | $22.26 | 3,520,400 | — | — | — | — | — |
| 2023-10-04 | $21.59 | $22.15 | $21.29 | $22.03 | 4,930,200 | — | — | — | — | — |
| 2023-10-03 | $22.71 | $22.75 | $21.30 | $21.39 | 12,230,900 | — | — | — | — | — |
| 2023-10-02 | $22.82 | $23.27 | $22.68 | $22.90 | 3,667,500 | — | — | — | — | — |
| 2023-09-29 | $23.36 | $23.38 | $22.93 | $23.05 | 2,722,000 | — | — | — | — | — |
| 2023-09-28 | $22.01 | $23.03 | $22.01 | $22.98 | 4,298,200 | — | — | — | — | — |
| 2023-09-27 | $22.85 | $22.86 | $21.69 | $22.09 | 8,214,900 | — | — | — | — | — |
| 2023-09-26 | $22.90 | $23.26 | $22.52 | $22.72 | 4,864,200 | — | — | — | — | — |
| 2023-09-25 | $23.23 | $23.41 | $22.96 | $23.23 | 3,821,000 | — | — | — | — | — |
| 2023-09-22 | $23.70 | $23.86 | $23.32 | $23.38 | 2,919,100 | — | — | — | — | — |
| 2023-09-21 | $23.75 | $24.10 | $23.40 | $23.57 | 5,626,700 | — | — | — | — | — |
| 2023-09-20 | $25.54 | $25.79 | $25.14 | $25.17 | 3,576,400 | — | — | — | — | — |
| 2023-09-19 | $26.38 | $26.44 | $25.38 | $25.39 | 3,432,500 | — | — | — | — | — |
| 2023-09-18 | $26.18 | $26.67 | $25.77 | $26.45 | 4,097,200 | — | — | — | — | — |
| 2023-09-15 | $25.73 | $26.97 | $25.63 | $26.36 | 34,686,300 | — | — | — | — | — |
| 2023-09-14 | $25.75 | $25.85 | $25.21 | $25.66 | 5,182,700 | — | — | — | — | — |
| 2023-09-13 | $25.44 | $26.28 | $25.38 | $25.86 | 4,781,200 | — | — | — | — | — |
| 2023-09-12 | $24.76 | $25.55 | $24.63 | $25.07 | 2,517,200 | — | — | — | — | — |
| 2023-09-11 | $24.63 | $24.99 | $24.03 | $24.93 | 6,251,400 | — | — | — | $0.58 | — |
| 2023-09-08 | $25.05 | $25.37 | $24.27 | $24.87 | 9,949,900 | — | — | — | — | — |
| 2023-09-07 | $25.08 | $25.34 | $24.69 | $25.08 | 2,896,500 | — | — | — | — | — |
| 2023-09-06 | $25.48 | $25.97 | $24.79 | $25.26 | 5,458,800 | — | — | — | — | — |
| 2023-09-05 | $26.15 | $26.22 | $25.24 | $25.46 | 3,976,700 | — | — | — | — | — |
| 2023-09-01 | $25.55 | $26.66 | $25.54 | $26.35 | 9,526,000 | — | — | — | — | — |
| 2023-08-31 | $26.09 | $26.09 | $25.06 | $25.34 | 3,670,700 | — | — | — | — | — |
| 2023-08-30 | $26.39 | $26.58 | $25.90 | $26.14 | 3,271,600 | — | — | — | — | — |
| 2023-08-29 | $25.69 | $26.58 | $25.56 | $26.50 | 5,053,000 | — | — | — | — | — |
| 2023-08-28 | $25.73 | $26.04 | $25.56 | $25.88 | 3,585,500 | — | — | — | — | — |
| 2023-08-25 | $26.12 | $26.12 | $25.30 | $25.72 | 4,336,900 | — | — | — | — | — |
| 2023-08-24 | $27.46 | $27.51 | $26.06 | $26.25 | 4,803,300 | — | — | — | — | — |
| 2023-08-23 | $26.44 | $27.71 | $26.38 | $27.46 | 4,631,800 | — | — | — | — | — |
| 2023-08-22 | $25.92 | $26.31 | $25.66 | $26.22 | 3,294,700 | — | — | — | — | — |
| 2023-08-21 | $25.12 | $25.50 | $24.69 | $25.41 | 3,484,600 | — | — | — | — | — |
| 2023-08-18 | $24.10 | $25.06 | $23.88 | $24.88 | 3,664,100 | — | — | — | — | — |
| 2023-08-17 | $25.01 | $25.01 | $23.58 | $23.63 | 4,926,200 | — | — | — | — | — |
| 2023-08-16 | $24.75 | $25.60 | $24.65 | $24.77 | 4,618,900 | — | — | — | — | — |
| 2023-08-15 | $25.34 | $26.00 | $23.97 | $24.73 | 6,669,800 | — | — | — | — | — |
| 2023-08-14 | $24.90 | $25.48 | $24.57 | $25.40 | 4,071,300 | — | — | — | — | — |
| 2023-08-11 | $25.50 | $25.71 | $25.17 | $25.32 | 3,869,200 | — | — | — | — | — |
| 2023-08-10 | $26.17 | $26.85 | $25.55 | $25.67 | 4,117,500 | — | — | — | — | — |
| 2023-08-09 | $26.20 | $26.24 | $25.72 | $25.94 | 3,092,900 | — | — | — | — | — |
| 2023-08-08 | $25.69 | $26.26 | $25.15 | $26.25 | 3,171,600 | — | — | — | — | — |
| 2023-08-07 | $26.49 | $26.57 | $25.93 | $26.17 | 3,355,400 | — | — | — | — | — |
| 2023-08-04 | $26.56 | $26.83 | $25.91 | $26.35 | 3,598,700 | — | — | — | — | — |
| 2023-08-03 | $26.79 | $27.36 | $25.99 | $26.50 | 6,670,400 | — | — | — | — | — |
| 2023-08-02 | $26.38 | $26.61 | $25.68 | $26.43 | 3,304,300 | — | — | — | — | — |
| 2023-08-01 | $26.51 | $27.00 | $25.90 | $26.83 | 2,927,400 | — | — | — | — | — |
| 2023-07-31 | $27.14 | $27.34 | $26.62 | $27.01 | 3,122,800 | — | — | — | — | — |
| 2023-07-28 | $26.93 | $27.00 | $26.00 | $26.40 | 4,462,500 | — | — | — | — | — |
| 2023-07-27 | $27.25 | $27.28 | $26.29 | $26.40 | 3,206,500 | — | — | — | — | — |
| 2023-07-26 | $26.82 | $27.41 | $26.73 | $27.28 | 2,669,500 | — | — | — | — | — |
| 2023-07-25 | $27.33 | $27.67 | $26.50 | $26.72 | 3,938,400 | — | — | — | — | — |
| 2023-07-24 | $26.41 | $27.22 | $26.11 | $26.98 | 6,021,000 | — | — | — | — | — |
| 2023-07-21 | $25.65 | $26.44 | $25.35 | $26.29 | 5,773,700 | — | — | — | — | — |
| 2023-07-20 | $24.07 | $25.37 | $23.95 | $25.19 | 10,379,200 | — | — | — | — | — |
| 2023-07-19 | $23.51 | $24.03 | $23.45 | $23.82 | 4,272,600 | — | — | — | — | — |
| 2023-07-18 | $23.53 | $24.40 | $23.34 | $23.83 | 9,871,300 | — | — | — | — | — |
| 2023-07-17 | $22.93 | $23.47 | $22.73 | $23.45 | 2,137,200 | — | — | — | — | — |
| 2023-07-14 | $23.16 | $23.30 | $22.50 | $22.86 | 4,823,200 | — | — | — | — | — |
| 2023-07-13 | $23.67 | $23.97 | $23.11 | $23.27 | 4,378,200 | — | — | — | — | — |
| 2023-07-12 | $23.71 | $24.09 | $23.27 | $23.39 | 2,951,900 | — | — | — | — | — |
| 2023-07-11 | $22.52 | $23.26 | $22.02 | $23.15 | 4,228,600 | — | — | — | — | — |
| 2023-07-10 | $23.18 | $23.35 | $22.66 | $22.75 | 4,815,900 | — | — | — | — | — |
| 2023-07-07 | $23.16 | $23.88 | $23.16 | $23.65 | 5,196,000 | — | — | — | — | — |
| 2023-07-06 | $23.16 | $23.33 | $22.63 | $22.74 | 3,868,400 | — | — | — | — | — |
| 2023-07-05 | $23.50 | $23.80 | $23.20 | $23.57 | 3,181,500 | — | — | — | — | — |
| 2023-07-03 | $23.59 | $24.03 | $23.37 | $23.73 | 2,887,900 | — | — | — | — | — |
| 2023-06-30 | $23.36 | $23.99 | $23.33 | $23.46 | 3,942,400 | — | — | — | — | — |
| 2023-06-29 | $22.98 | $23.40 | $22.79 | $23.03 | 3,586,400 | — | — | — | — | — |
| 2023-06-28 | $22.42 | $23.00 | $22.34 | $22.62 | 4,368,800 | — | — | — | — | — |
| 2023-06-27 | $22.89 | $22.89 | $21.68 | $22.45 | 9,233,300 | — | — | — | — | — |
| 2023-06-26 | $23.17 | $23.61 | $22.88 | $23.03 | 14,075,800 | — | — | — | — | — |
| 2023-06-23 | $23.26 | $23.93 | $23.21 | $23.45 | 25,333,800 | — | — | — | — | — |
| 2023-06-22 | $24.64 | $24.64 | $23.62 | $23.64 | 9,893,500 | — | — | — | — | — |
| 2023-06-21 | $23.62 | $24.74 | $23.28 | $24.52 | 6,150,400 | — | — | — | — | — |
| 2023-06-20 | $23.04 | $23.79 | $22.54 | $23.62 | 7,722,100 | — | — | — | — | — |
| 2023-06-16 | $21.57 | $22.57 | $21.52 | $22.13 | 4,860,700 | — | — | — | — | — |
| 2023-06-15 | $21.14 | $21.88 | $21.13 | $21.86 | 4,236,300 | — | — | — | — | — |
| 2023-06-14 | $20.50 | $21.22 | $20.48 | $21.14 | 4,689,400 | — | — | — | — | — |
| 2023-06-13 | $21.33 | $21.39 | $20.37 | $20.42 | 4,892,500 | — | — | — | — | — |
| 2023-06-12 | $20.65 | $21.33 | $20.53 | $21.19 | 4,626,100 | — | — | — | — | — |
| 2023-06-09 | $20.56 | $21.20 | $20.42 | $20.55 | 9,307,400 | — | — | — | — | — |
| 2023-06-08 | $19.95 | $20.70 | $19.81 | $20.52 | 3,405,100 | — | — | — | — | — |
| 2023-06-07 | $19.48 | $19.99 | $19.18 | $19.97 | 11,807,500 | — | — | — | — | — |
| 2023-06-06 | $19.05 | $20.06 | $19.05 | $19.34 | 11,140,200 | — | — | — | — | — |
| 2023-06-05 | $18.93 | $18.99 | $18.44 | $18.88 | 2,893,900 | — | — | — | — | — |
| 2023-06-02 | $18.43 | $19.29 | $18.43 | $19.02 | 3,740,100 | — | — | — | — | — |
| 2023-06-01 | $17.88 | $18.07 | $17.72 | $18.04 | 9,243,800 | — | — | — | — | — |
| 2023-05-31 | $17.87 | $18.10 | $17.57 | $17.65 | 4,965,800 | — | — | — | — | — |
| 2023-05-30 | $18.93 | $18.93 | $17.88 | $18.03 | 4,855,800 | — | — | — | — | — |
| 2023-05-26 | $18.53 | $19.15 | $18.20 | $18.91 | 5,371,600 | — | — | — | — | — |
| 2023-05-25 | $18.25 | $18.60 | $18.09 | $18.41 | 5,331,600 | — | — | — | — | — |
| 2023-05-24 | $17.78 | $18.01 | $17.56 | $17.71 | 6,514,400 | — | — | — | — | — |
| 2023-05-23 | $17.78 | $18.49 | $17.49 | $17.51 | 9,309,700 | — | — | — | — | — |
| 2023-05-22 | $17.28 | $17.96 | $17.25 | $17.69 | 8,453,300 | — | — | — | — | — |
| 2023-05-19 | $16.43 | $17.34 | $16.38 | $17.27 | 9,171,300 | — | — | — | — | — |
| 2023-05-18 | $16.40 | $16.51 | $15.98 | $16.43 | 6,046,000 | — | — | — | — | — |
| 2023-05-17 | $16.06 | $16.81 | $15.48 | $16.73 | 12,316,300 | — | — | — | — | — |
| 2023-05-16 | $16.70 | $17.22 | $15.62 | $15.96 | 9,637,800 | — | — | — | — | — |
| 2023-05-15 | $15.45 | $16.06 | $15.38 | $15.75 | 8,515,100 | — | — | — | — | — |
| 2023-05-12 | $15.38 | $15.52 | $15.21 | $15.38 | 3,507,200 | — | — | — | — | — |
| 2023-05-11 | $15.70 | $15.70 | $15.41 | $15.53 | 4,405,600 | — | — | — | — | — |
| 2023-05-10 | $15.32 | $15.76 | $15.22 | $15.68 | 7,333,000 | — | — | — | — | — |
| 2023-05-09 | $14.81 | $15.48 | $14.71 | $15.13 | 5,516,700 | — | — | — | — | — |
| 2023-05-08 | $14.76 | $15.08 | $14.68 | $14.87 | 4,564,300 | — | — | — | — | — |
| 2023-05-05 | $14.22 | $14.94 | $14.02 | $14.91 | 8,064,500 | — | — | — | — | — |
| 2023-05-04 | $13.59 | $14.06 | $13.28 | $13.87 | 4,879,800 | — | — | — | — | — |
| 2023-05-03 | $13.38 | $13.72 | $13.35 | $13.42 | 2,565,400 | — | — | — | — | — |
| 2023-05-02 | $14.04 | $14.15 | $13.23 | $13.31 | 3,847,200 | — | — | — | — | — |
| 2023-05-01 | $14.33 | $14.40 | $13.85 | $14.15 | 1,689,100 | — | — | — | — | — |
| 2023-04-28 | $13.95 | $14.51 | $13.86 | $14.29 | 3,741,500 | — | — | — | — | — |
| 2023-04-27 | $13.46 | $14.28 | $13.45 | $14.04 | 5,701,300 | — | — | — | — | — |
| 2023-04-26 | $13.16 | $13.46 | $12.78 | $13.31 | 6,003,300 | — | — | — | — | — |
| 2023-04-25 | $13.59 | $13.66 | $13.24 | $13.51 | 3,740,000 | — | — | — | — | — |
| 2023-04-24 | $13.65 | $13.84 | $13.41 | $13.73 | 2,534,700 | — | — | — | — | — |
| 2023-04-21 | $13.51 | $13.53 | $13.27 | $13.45 | 1,068,900 | — | — | — | — | — |
| 2023-04-20 | $13.28 | $13.68 | $13.26 | $13.55 | 2,652,200 | — | — | — | — | — |
| 2023-04-19 | $13.74 | $13.75 | $13.11 | $13.39 | 7,913,600 | — | — | — | — | — |
| 2023-04-18 | $13.65 | $14.06 | $13.58 | $14.05 | 3,940,800 | — | — | — | — | — |
| 2023-04-17 | $13.84 | $13.93 | $13.59 | $13.73 | 2,524,000 | — | — | — | — | — |
| 2023-04-14 | $13.75 | $14.27 | $13.62 | $13.87 | 6,094,900 | — | — | — | — | — |
| 2023-04-13 | $13.12 | $14.19 | $13.08 | $13.89 | 11,683,600 | — | — | — | — | — |
| 2023-04-12 | $12.55 | $13.35 | $12.47 | $12.92 | 18,534,200 | — | — | — | — | — |
| 2023-04-11 | $11.62 | $12.39 | $11.39 | $12.30 | 17,689,900 | — | — | — | — | — |
| 2023-04-10 | $10.79 | $11.01 | $10.72 | $10.94 | 3,409,000 | — | — | — | — | — |
| 2023-04-06 | $11.01 | $11.07 | $10.77 | $10.83 | 3,159,700 | — | — | — | — | — |
| 2023-04-05 | $10.79 | $11.07 | $10.72 | $11.00 | 6,978,500 | — | — | — | — | — |
| 2023-04-04 | $11.25 | $11.32 | $10.85 | $10.91 | 3,588,000 | — | — | — | — | — |
| 2023-04-03 | $11.75 | $11.78 | $11.12 | $11.16 | 4,526,100 | — | — | — | — | — |
| 2023-03-31 | $11.97 | $12.25 | $11.64 | $11.87 | 7,586,600 | — | — | — | — | — |
| 2023-03-30 | $12.38 | $12.58 | $11.95 | $12.04 | 4,691,900 | — | — | — | — | — |
| 2023-03-29 | $11.94 | $12.07 | $11.66 | $11.89 | 4,037,500 | — | — | — | — | — |
| 2023-03-28 | $11.26 | $12.00 | $11.26 | $11.92 | 7,351,200 | — | — | — | — | — |
| 2023-03-27 | $11.22 | $11.48 | $11.00 | $11.22 | 5,479,600 | — | — | — | — | — |
| 2023-03-24 | $10.57 | $11.15 | $10.52 | $10.92 | 3,090,000 | — | — | — | — | — |
| 2023-03-23 | $11.54 | $11.57 | $10.51 | $10.65 | 4,974,300 | — | — | — | — | — |
| 2023-03-22 | $11.86 | $11.92 | $11.36 | $11.38 | 5,385,900 | — | — | — | — | — |
| 2023-03-21 | $11.62 | $11.88 | $11.56 | $11.78 | 5,170,600 | — | — | — | — | — |
| 2023-03-20 | $11.98 | $11.98 | $11.32 | $11.47 | 5,412,700 | — | — | — | — | — |
| 2023-03-17 | $11.67 | $12.01 | $11.24 | $11.92 | 8,982,200 | — | — | — | — | — |
| 2023-03-16 | $10.88 | $11.79 | $10.80 | $11.63 | 10,844,300 | — | — | — | — | — |
| 2023-03-15 | $10.56 | $10.97 | $10.30 | $10.96 | 6,382,500 | — | — | — | — | — |
| 2023-03-14 | $11.34 | $11.46 | $10.74 | $10.92 | 8,848,100 | — | — | — | — | — |
| 2023-03-13 | $11.00 | $11.30 | $10.70 | $10.94 | 7,204,300 | — | — | — | — | — |
| 2023-03-10 | $12.00 | $12.01 | $11.30 | $11.32 | 7,809,000 | — | — | — | — | — |
| 2023-03-09 | $13.00 | $13.14 | $12.33 | $12.35 | 6,358,500 | — | — | — | — | — |
| 2023-03-08 | $12.36 | $12.98 | $12.24 | $12.91 | 12,145,900 | — | — | — | — | — |
| 2023-03-07 | $11.87 | $11.99 | $11.62 | $11.94 | 4,968,100 | — | — | — | — | — |
| 2023-03-06 | $11.51 | $12.17 | $11.47 | $11.92 | 6,126,700 | — | — | — | — | — |
| 2023-03-03 | $11.52 | $11.83 | $11.46 | $11.49 | 5,350,900 | — | — | — | — | — |
| 2023-03-02 | $11.64 | $11.84 | $11.48 | $11.51 | 7,290,800 | — | — | — | — | — |
| 2023-03-01 | $12.35 | $12.43 | $11.70 | $11.94 | 8,545,200 | — | — | — | — | — |
| 2023-02-28 | $12.35 | $12.51 | $12.10 | $12.42 | 6,477,100 | — | — | — | — | — |
| 2023-02-27 | $12.95 | $12.96 | $12.34 | $12.36 | 8,407,600 | — | — | — | — | — |
| 2023-02-24 | $13.01 | $13.09 | $12.72 | $12.95 | 4,316,500 | — | — | — | — | — |
| 2023-02-23 | $13.35 | $13.48 | $13.08 | $13.24 | 5,184,000 | — | — | — | — | — |
| 2023-02-22 | $13.28 | $13.45 | $12.78 | $13.17 | 7,730,200 | — | — | — | — | — |
| 2023-02-21 | $12.96 | $14.06 | $12.96 | $13.31 | 8,336,900 | — | — | — | — | — |
| 2023-02-17 | $13.50 | $13.56 | $12.40 | $12.91 | 32,508,000 | — | — | — | — | — |
| 2023-02-16 | $15.85 | $16.12 | $15.27 | $15.89 | 7,487,000 | — | — | — | — | — |
| 2023-02-15 | $15.91 | $16.36 | $15.84 | $16.20 | 3,508,700 | — | — | — | — | — |
| 2023-02-14 | $16.00 | $16.09 | $15.82 | $15.98 | 3,394,200 | — | — | — | — | — |
| 2023-02-13 | $15.81 | $16.30 | $15.74 | $16.07 | 3,587,000 | — | — | — | — | — |
| 2023-02-10 | $15.57 | $15.75 | $15.28 | $15.66 | 5,220,700 | — | — | — | — | — |
| 2023-02-09 | $16.57 | $16.59 | $15.55 | $15.57 | 3,671,600 | — | — | — | — | — |
| 2023-02-08 | $16.43 | $16.74 | $16.34 | $16.53 | 4,704,100 | — | — | — | — | — |
| 2023-02-07 | $17.02 | $17.05 | $16.31 | $16.55 | 4,397,400 | — | — | — | — | — |
| 2023-02-06 | $17.00 | $17.52 | $16.90 | $17.04 | 2,496,700 | — | — | — | — | — |
| 2023-02-03 | $17.23 | $17.79 | $17.19 | $17.45 | 5,814,600 | — | — | — | — | — |
| 2023-02-02 | $17.98 | $18.24 | $17.67 | $17.80 | 2,329,800 | — | — | — | — | — |
| 2023-02-01 | $17.79 | $17.94 | $17.20 | $17.58 | 2,978,200 | — | — | — | — | — |
| 2023-01-31 | $17.99 | $18.30 | $17.68 | $17.82 | 4,842,400 | — | — | — | — | — |
| 2023-01-30 | $17.88 | $18.34 | $17.82 | $17.97 | 3,925,400 | — | — | — | — | — |
| 2023-01-27 | $17.27 | $18.13 | $17.21 | $18.11 | 3,553,600 | — | — | — | — | — |
| 2023-01-26 | $17.70 | $18.01 | $17.47 | $17.85 | 2,306,500 | — | — | — | — | — |
| 2023-01-25 | $17.56 | $17.69 | $17.26 | $17.56 | 2,687,500 | — | — | — | — | — |
| 2023-01-24 | $17.59 | $17.83 | $17.39 | $17.75 | 2,670,700 | — | — | — | — | — |
| 2023-01-23 | $17.34 | $17.84 | $17.05 | $17.63 | 4,374,500 | — | — | — | — | — |
| 2023-01-20 | $16.51 | $17.17 | $16.49 | $17.03 | 3,024,500 | — | — | — | — | — |
| 2023-01-19 | $16.24 | $16.74 | $16.23 | $16.66 | 4,544,100 | — | — | — | — | — |
| 2023-01-18 | $16.41 | $16.88 | $16.29 | $16.30 | 3,555,400 | — | — | — | — | — |
| 2023-01-17 | $15.78 | $16.25 | $15.69 | $16.18 | 3,287,300 | — | — | — | — | — |
| 2023-01-13 | $16.67 | $17.03 | $16.59 | $16.65 | 3,277,200 | — | — | — | — | — |
| 2023-01-12 | $16.12 | $17.02 | $15.89 | $16.86 | 6,120,300 | — | — | — | — | — |
| 2023-01-11 | $15.52 | $16.12 | $15.48 | $16.04 | 6,301,500 | — | — | — | — | — |
| 2023-01-10 | $15.51 | $15.63 | $15.15 | $15.56 | 4,075,500 | — | — | — | — | — |
| 2023-01-09 | $14.71 | $15.40 | $14.57 | $15.07 | 3,037,000 | — | — | — | — | — |
| 2023-01-06 | $14.24 | $14.83 | $14.24 | $14.77 | 3,143,700 | — | — | — | — | — |
| 2023-01-05 | $14.07 | $14.19 | $13.76 | $13.97 | 2,772,500 | — | — | — | — | — |
| 2023-01-04 | $13.92 | $14.34 | $13.83 | $14.23 | 2,760,600 | — | — | — | — | — |
| 2023-01-03 | $14.50 | $14.83 | $13.81 | $13.82 | 5,741,700 | — | — | — | — | — |
| 2022-12-30 | $15.08 | $15.40 | $15.03 | $15.34 | 1,275,300 | — | — | — | — | — |
| 2022-12-29 | $15.12 | $15.30 | $14.74 | $15.25 | 2,433,200 | — | — | — | — | — |
| 2022-12-28 | $14.74 | $14.98 | $14.51 | $14.90 | 3,796,000 | — | — | — | — | — |
| 2022-12-27 | $14.87 | $15.15 | $14.49 | $14.55 | 2,999,800 | — | — | — | — | — |
| 2022-12-23 | $15.39 | $15.64 | $15.22 | $15.52 | 2,525,500 | — | — | — | — | — |
| 2022-12-22 | $15.27 | $15.45 | $14.60 | $14.97 | 2,177,000 | — | — | — | — | — |
| 2022-12-21 | $15.08 | $15.40 | $14.87 | $15.39 | 2,869,900 | — | — | — | — | — |
| 2022-12-20 | $14.53 | $15.37 | $14.50 | $15.08 | 4,485,100 | — | — | — | — | — |
| 2022-12-19 | $13.99 | $14.33 | $13.77 | $14.19 | 5,166,700 | — | — | — | — | — |
| 2022-12-16 | $14.10 | $14.27 | $13.90 | $13.99 | 4,863,700 | — | — | — | — | — |
| 2022-12-15 | $14.50 | $14.72 | $14.07 | $14.19 | 4,525,600 | — | — | — | — | — |
| 2022-12-14 | $14.39 | $15.02 | $14.27 | $14.70 | 12,257,400 | — | — | — | — | — |
| 2022-12-13 | $15.98 | $16.25 | $14.97 | $15.13 | 5,903,600 | — | — | — | — | — |
| 2022-12-12 | $15.40 | $15.72 | $15.12 | $15.60 | 3,661,100 | — | — | — | — | — |
| 2022-12-09 | $15.71 | $16.24 | $15.32 | $15.90 | 4,453,700 | — | — | — | — | — |
| 2022-12-08 | $16.58 | $16.70 | $15.73 | $15.90 | 4,941,000 | — | — | — | — | — |
| 2022-12-07 | $16.87 | $16.90 | $16.29 | $16.58 | 4,170,300 | — | — | — | — | — |
| 2022-12-06 | $17.55 | $17.66 | $16.90 | $16.94 | 3,807,500 | — | — | — | — | — |
| 2022-12-05 | $18.14 | $18.32 | $17.37 | $17.44 | 4,206,000 | — | — | — | — | — |
| 2022-12-02 | $17.37 | $18.56 | $17.36 | $18.37 | 4,527,300 | — | — | — | — | — |
| 2022-12-01 | $17.50 | $17.85 | $17.37 | $17.51 | 3,673,200 | — | — | — | — | — |
| 2022-11-30 | $16.47 | $17.55 | $16.47 | $17.51 | 5,079,200 | — | — | — | — | — |
| 2022-11-29 | $16.08 | $16.75 | $16.08 | $16.49 | 2,969,400 | — | — | — | — | — |
| 2022-11-28 | $16.37 | $16.61 | $15.95 | $15.99 | 5,435,100 | — | — | — | — | — |
| 2022-11-25 | $16.52 | $16.57 | $16.34 | $16.50 | 3,022,200 | — | — | — | — | — |
| 2022-11-23 | $16.52 | $16.62 | $16.05 | $16.45 | 4,955,000 | — | — | — | — | — |
| 2022-11-22 | $17.19 | $17.20 | $16.31 | $16.56 | 3,944,800 | — | — | — | — | — |
| 2022-11-21 | $17.27 | $17.39 | $16.99 | $17.27 | 2,912,300 | — | — | — | — | — |
| 2022-11-18 | $18.05 | $18.09 | $17.29 | $17.38 | 3,458,900 | — | — | — | — | — |
| 2022-11-17 | $17.38 | $17.77 | $16.43 | $17.61 | 9,156,700 | — | — | — | — | — |
| 2022-11-16 | $19.06 | $19.14 | $18.12 | $18.28 | 8,892,300 | — | — | — | — | — |
| 2022-11-15 | $19.59 | $19.99 | $19.02 | $19.49 | 4,191,400 | — | — | — | — | — |
| 2022-11-14 | $18.93 | $19.36 | $18.33 | $19.11 | 5,356,800 | — | — | — | — | — |
| 2022-11-11 | $19.33 | $19.76 | $18.92 | $19.23 | 4,395,400 | — | — | — | — | — |
| 2022-11-10 | $19.85 | $20.20 | $18.99 | $19.15 | 15,453,000 | — | — | — | — | — |
| 2022-11-09 | $19.27 | $21.15 | $19.22 | $19.70 | 14,007,200 | — | — | — | — | — |
| 2022-11-08 | $18.22 | $18.75 | $17.93 | $18.35 | 2,990,900 | — | — | — | — | — |
| 2022-11-07 | $18.82 | $18.92 | $18.33 | $18.47 | 2,072,200 | — | — | — | — | — |
| 2022-11-04 | $19.88 | $20.08 | $18.68 | $18.99 | 1,961,300 | — | — | — | — | — |
| 2022-11-03 | $18.79 | $19.60 | $18.69 | $19.40 | 2,552,600 | — | — | — | — | — |
| 2022-11-02 | $19.37 | $19.75 | $19.13 | $19.25 | 3,731,100 | — | — | — | — | — |
| 2022-11-01 | $18.64 | $19.55 | $18.60 | $19.46 | 4,313,400 | — | — | — | — | — |
| 2022-10-31 | $17.29 | $18.41 | $17.21 | $18.33 | 2,924,700 | — | — | — | — | — |
| 2022-10-28 | $16.85 | $17.63 | $16.70 | $17.49 | 2,872,500 | — | — | — | — | — |
| 2022-10-27 | $17.02 | $17.38 | $16.83 | $16.90 | 3,050,300 | — | — | — | — | — |
| 2022-10-26 | $17.59 | $18.02 | $16.97 | $17.00 | 4,393,700 | — | — | — | — | — |
| 2022-10-25 | $17.73 | $18.33 | $17.66 | $17.76 | 2,395,700 | — | — | — | — | — |
| 2022-10-24 | $17.70 | $17.96 | $17.24 | $17.85 | 4,190,600 | — | — | — | — | — |
| 2022-10-21 | $16.77 | $18.07 | $16.36 | $18.05 | 4,202,600 | — | — | — | — | — |
| 2022-10-20 | $17.19 | $17.59 | $16.70 | $16.86 | 2,601,100 | — | — | — | — | — |
| 2022-10-19 | $17.36 | $17.55 | $17.00 | $17.24 | 6,046,300 | — | — | — | — | — |
| 2022-10-18 | $18.26 | $18.44 | $17.14 | $17.44 | 5,598,500 | — | — | — | — | — |
| 2022-10-17 | $18.13 | $18.54 | $17.74 | $17.75 | 2,940,900 | — | — | — | — | — |
| 2022-10-14 | $18.92 | $19.48 | $17.57 | $17.58 | 3,862,900 | — | — | — | — | — |
| 2022-10-13 | $18.15 | $18.94 | $18.12 | $18.74 | 5,481,200 | — | — | — | — | — |
| 2022-10-12 | $19.02 | $19.30 | $18.73 | $19.12 | 4,367,000 | — | — | — | — | — |
| 2022-10-11 | $21.15 | $21.18 | $18.94 | $19.24 | 9,220,800 | — | — | — | — | — |
| 2022-10-10 | $21.11 | $21.39 | $20.82 | $21.20 | 10,057,400 | — | — | — | — | — |
| 2022-10-07 | $21.20 | $21.55 | $20.94 | $21.11 | 5,580,400 | — | — | — | — | — |
| 2022-10-06 | $20.83 | $21.89 | $20.83 | $21.52 | 5,160,300 | — | — | — | — | — |
| 2022-10-05 | $20.63 | $21.30 | $20.54 | $21.01 | 3,544,000 | — | — | — | — | — |
| 2022-10-04 | $20.70 | $21.33 | $20.35 | $20.86 | 6,433,400 | — | — | — | — | — |
| 2022-10-03 | $20.51 | $21.00 | $19.68 | $20.73 | 4,461,700 | — | — | — | — | — |
| 2022-09-30 | $18.28 | $19.28 | $18.05 | $19.01 | 2,472,300 | — | — | — | — | — |
| 2022-09-29 | $18.12 | $18.57 | $17.82 | $18.34 | 2,487,600 | — | — | — | — | — |
| 2022-09-28 | $18.45 | $18.86 | $18.12 | $18.52 | 2,725,700 | — | — | — | — | — |
| 2022-09-27 | $18.07 | $18.94 | $18.07 | $18.36 | 4,361,100 | — | — | — | — | — |
| 2022-09-26 | $18.84 | $19.13 | $17.76 | $17.80 | 5,578,100 | — | — | — | — | — |
| 2022-09-23 | $19.42 | $19.50 | $18.76 | $19.13 | 3,643,500 | — | — | — | — | — |
| 2022-09-22 | $19.81 | $20.13 | $18.96 | $19.70 | 3,594,000 | — | — | — | — | — |
| 2022-09-21 | $19.82 | $19.94 | $19.25 | $19.76 | 2,771,500 | — | — | — | — | — |
| 2022-09-20 | $19.67 | $20.17 | $19.57 | $19.70 | 2,517,100 | — | — | — | — | — |
| 2022-09-19 | $18.67 | $19.74 | $18.67 | $19.62 | 2,288,600 | — | — | — | — | — |
| 2022-09-16 | $19.14 | $19.16 | $18.46 | $19.00 | 3,947,000 | — | — | — | — | — |
| 2022-09-15 | $19.63 | $20.42 | $19.39 | $19.55 | 2,584,100 | — | — | — | — | — |
| 2022-09-14 | $19.64 | $20.15 | $19.34 | $19.80 | 2,645,300 | — | — | — | — | — |
| 2022-09-13 | $20.27 | $20.49 | $19.84 | $19.85 | 1,998,000 | — | — | — | — | — |
| 2022-09-12 | $20.47 | $21.16 | $20.45 | $21.12 | 2,125,300 | — | — | — | — | — |
| 2022-09-09 | $19.74 | $20.37 | $19.68 | $20.22 | 2,111,400 | — | — | — | — | — |
| 2022-09-08 | $19.23 | $19.69 | $19.04 | $19.38 | 2,390,300 | — | — | — | — | — |
| 2022-09-07 | $18.94 | $19.40 | $18.63 | $19.39 | 1,563,400 | — | — | — | — | — |
| 2022-09-06 | $19.27 | $19.34 | $18.58 | $18.90 | 2,291,800 | — | — | — | — | — |
| 2022-09-02 | $19.68 | $20.06 | $19.02 | $19.38 | 3,422,400 | — | — | — | — | — |
| 2022-09-01 | $19.07 | $19.39 | $18.36 | $19.35 | 3,926,300 | — | — | — | — | — |
| 2022-08-31 | $19.82 | $19.99 | $19.18 | $19.24 | 4,498,600 | — | — | — | — | — |
| 2022-08-30 | $21.01 | $21.04 | $19.67 | $19.75 | 3,100,400 | — | — | — | — | — |
| 2022-08-29 | $21.11 | $21.60 | $20.64 | $20.78 | 4,070,700 | — | — | — | — | — |
| 2022-08-26 | $22.31 | $22.54 | $21.24 | $21.32 | 2,074,900 | — | — | — | — | — |
| 2022-08-25 | $22.60 | $22.86 | $21.93 | $22.12 | 3,313,800 | — | — | — | — | — |
| 2022-08-24 | $21.63 | $23.00 | $21.55 | $22.43 | 4,564,400 | — | — | — | — | — |
| 2022-08-23 | $19.45 | $21.74 | $19.45 | $21.62 | 5,126,900 | — | — | — | — | — |
| 2022-08-22 | $19.94 | $20.12 | $19.31 | $19.48 | 4,558,100 | — | — | — | — | — |
| 2022-08-19 | $20.99 | $21.08 | $20.27 | $20.38 | 4,055,200 | — | — | — | — | — |
| 2022-08-18 | $21.21 | $21.51 | $21.11 | $21.33 | 3,830,300 | — | — | — | — | — |
| 2022-08-17 | $20.74 | $21.35 | $20.50 | $21.23 | 2,968,000 | — | — | — | — | — |
| 2022-08-16 | $21.65 | $21.72 | $20.56 | $21.04 | 4,746,100 | — | — | — | — | — |
| 2022-08-15 | $19.48 | $22.13 | $19.47 | $21.85 | 7,289,100 | — | — | — | — | — |
| 2022-08-12 | $19.01 | $19.70 | $18.88 | $19.69 | 4,622,300 | — | — | — | — | — |
| 2022-08-11 | $19.60 | $19.68 | $18.47 | $18.77 | 11,465,300 | — | — | — | — | — |
| 2022-08-10 | $22.24 | $22.50 | $20.25 | $20.53 | 14,826,600 | — | — | — | — | — |
| 2022-08-09 | $24.36 | $24.47 | $23.23 | $23.66 | 3,788,600 | — | — | — | — | — |
| 2022-08-08 | $24.37 | $25.30 | $24.10 | $24.66 | 7,071,600 | — | — | — | — | — |
| 2022-08-05 | $22.94 | $23.77 | $22.73 | $23.77 | 2,755,300 | — | — | — | — | — |
| 2022-08-04 | $24.00 | $24.19 | $22.80 | $23.43 | 6,151,600 | — | — | — | — | — |
| 2022-08-03 | $22.17 | $23.21 | $22.04 | $23.05 | 3,151,500 | — | — | — | — | — |
| 2022-08-02 | $21.65 | $22.20 | $21.47 | $21.93 | 2,474,700 | — | — | — | — | — |
| 2022-08-01 | $21.02 | $22.51 | $20.83 | $21.99 | 6,236,700 | — | — | — | — | — |
| 2022-07-29 | $20.54 | $21.23 | $20.33 | $21.10 | 2,765,800 | — | — | — | — | — |
| 2022-07-28 | $20.10 | $20.57 | $19.36 | $20.53 | 1,920,800 | — | — | — | — | — |
| 2022-07-27 | $18.89 | $20.11 | $18.82 | $20.06 | 3,404,800 | — | — | — | — | — |
| 2022-07-26 | $18.66 | $18.84 | $18.49 | $18.55 | 2,513,600 | — | — | — | — | — |
| 2022-07-25 | $18.89 | $19.11 | $18.48 | $18.88 | 1,342,800 | — | — | — | — | — |
| 2022-07-22 | $19.18 | $19.18 | $18.51 | $18.68 | 2,848,300 | — | — | — | — | — |
| 2022-07-21 | $18.47 | $19.22 | $18.40 | $19.14 | 2,880,200 | — | — | — | — | — |
| 2022-07-20 | $18.20 | $18.53 | $17.96 | $18.48 | 3,193,500 | — | — | — | — | — |
| 2022-07-19 | $17.97 | $18.46 | $17.83 | $18.24 | 3,703,100 | — | — | — | — | — |
| 2022-07-18 | $17.82 | $18.33 | $17.42 | $17.56 | 2,331,300 | — | — | — | — | — |
| 2022-07-15 | $17.40 | $17.86 | $17.03 | $17.53 | 4,429,700 | — | — | — | — | — |
| 2022-07-14 | $17.58 | $17.78 | $16.99 | $17.01 | 2,419,800 | — | — | — | — | — |
| 2022-07-13 | $17.78 | $18.31 | $17.52 | $17.90 | 2,938,500 | — | — | — | — | — |
| 2022-07-12 | $17.17 | $18.09 | $17.06 | $17.85 | 4,143,400 | — | — | — | — | — |
| 2022-07-11 | $18.09 | $18.12 | $17.29 | $17.33 | 2,720,900 | — | — | — | — | — |
| 2022-07-08 | $18.47 | $18.86 | $18.13 | $18.49 | 2,637,400 | — | — | — | — | — |
| 2022-07-07 | $18.39 | $18.78 | $18.24 | $18.48 | 4,472,600 | — | — | — | — | — |
| 2022-07-06 | $18.43 | $18.61 | $17.64 | $18.06 | 4,141,000 | — | — | — | — | — |
| 2022-07-05 | $17.53 | $18.68 | $16.97 | $18.66 | 4,537,000 | — | — | — | — | — |
| 2022-07-01 | $17.81 | $18.28 | $17.57 | $17.88 | 3,350,600 | — | — | — | — | — |
| 2022-06-30 | $17.94 | $18.50 | $17.29 | $17.96 | 3,601,600 | — | — | — | — | — |
| 2022-06-29 | $18.68 | $18.68 | $18.05 | $18.29 | 2,848,400 | — | — | — | — | — |
| 2022-06-28 | $19.91 | $20.25 | $18.60 | $18.67 | 2,849,200 | — | — | — | — | — |
| 2022-06-27 | $19.98 | $19.98 | $19.25 | $19.85 | 3,110,300 | — | — | — | — | — |
| 2022-06-24 | $19.66 | $20.09 | $19.48 | $19.74 | 3,926,000 | — | — | — | — | — |
| 2022-06-23 | $19.35 | $19.84 | $19.06 | $19.48 | 4,506,700 | — | — | — | — | — |
| 2022-06-22 | $18.74 | $19.38 | $18.71 | $19.11 | 4,863,200 | — | — | — | — | — |
| 2022-06-21 | $18.90 | $19.45 | $18.90 | $18.99 | 4,240,500 | — | — | — | — | — |
| 2022-06-17 | $18.81 | $19.17 | $18.58 | $18.78 | 4,148,800 | — | — | — | — | — |
| 2022-06-16 | $18.95 | $19.23 | $18.00 | $18.68 | 3,542,900 | — | — | — | — | — |
| 2022-06-15 | $19.09 | $19.79 | $18.96 | $19.53 | 7,241,600 | — | — | — | — | — |
| 2022-06-14 | $19.01 | $19.26 | $18.64 | $18.85 | 2,383,800 | — | — | — | — | — |
| 2022-06-13 | $19.39 | $19.69 | $18.80 | $18.99 | 5,670,700 | — | — | — | — | — |
| 2022-06-10 | $21.54 | $21.76 | $20.29 | $20.45 | 4,548,300 | — | — | — | — | — |
| 2022-06-09 | $22.45 | $22.63 | $21.90 | $22.14 | 2,332,400 | — | — | — | — | — |
| 2022-06-08 | $23.08 | $23.44 | $22.57 | $22.74 | 4,051,700 | — | — | — | — | — |
| 2022-06-07 | $21.94 | $23.70 | $21.94 | $23.70 | 9,935,700 | — | — | — | — | — |
| 2022-06-06 | $23.19 | $23.21 | $22.48 | $22.83 | 2,613,500 | — | — | — | — | — |
| 2022-06-03 | $22.75 | $23.15 | $22.27 | $22.72 | 3,835,500 | — | — | — | — | — |
| 2022-06-02 | $21.86 | $23.26 | $21.80 | $23.24 | 1,867,500 | — | — | — | — | — |
| 2022-06-01 | $22.68 | $23.10 | $21.60 | $21.78 | 1,826,700 | — | — | — | — | — |
| 2022-05-31 | $23.33 | $23.75 | $22.28 | $22.61 | 4,316,500 | — | — | — | — | — |
| 2022-05-27 | $22.55 | $23.47 | $22.55 | $23.44 | 2,939,800 | — | — | — | — | — |
| 2022-05-26 | $21.16 | $23.09 | $21.05 | $22.61 | 3,328,400 | — | — | — | — | — |
| 2022-05-25 | $20.51 | $21.44 | $20.18 | $21.24 | 3,911,600 | — | — | — | — | — |
| 2022-05-24 | $21.28 | $21.28 | $20.33 | $20.72 | 2,544,400 | — | — | — | — | — |
| 2022-05-23 | $21.62 | $21.99 | $21.33 | $21.70 | 3,472,600 | — | — | — | — | — |
| 2022-05-20 | $21.23 | $21.68 | $20.42 | $21.37 | 4,467,800 | — | — | — | — | — |
| 2022-05-19 | $19.26 | $21.03 | $19.19 | $20.85 | 3,440,700 | — | — | — | — | — |
| 2022-05-18 | $19.69 | $19.98 | $19.11 | $19.23 | 3,279,400 | — | — | — | — | — |
| 2022-05-17 | $19.56 | $20.23 | $19.32 | $20.00 | 4,011,000 | — | — | — | — | — |
| 2022-05-16 | $20.15 | $20.15 | $18.94 | $19.09 | 4,093,200 | — | — | — | — | — |
| 2022-05-13 | $19.83 | $20.77 | $19.50 | $20.24 | 7,956,800 | — | — | — | — | — |
| 2022-05-12 | $18.06 | $22.82 | $17.89 | $19.58 | 17,944,200 | — | — | — | — | — |
| 2022-05-11 | $18.60 | $19.28 | $18.01 | $18.09 | 4,168,300 | — | — | — | — | — |
| 2022-05-10 | $19.41 | $19.75 | $18.40 | $18.65 | 5,528,000 | — | — | — | — | — |
| 2022-05-09 | $19.65 | $20.16 | $18.47 | $18.93 | 9,263,200 | — | — | — | — | — |
| 2022-05-06 | $21.19 | $21.35 | $20.13 | $20.14 | 5,617,900 | — | — | — | — | — |
| 2022-05-05 | $21.15 | $21.67 | $20.93 | $21.43 | 7,459,800 | — | — | — | — | — |
| 2022-05-04 | $21.66 | $22.07 | $19.20 | $21.83 | 16,840,500 | — | — | — | — | — |
| 2022-05-03 | $24.27 | $24.30 | $23.31 | $23.59 | 2,879,300 | — | — | — | — | — |
| 2022-05-02 | $24.34 | $24.52 | $23.42 | $24.16 | 5,299,400 | — | — | — | — | — |
| 2022-04-29 | $25.27 | $25.85 | $24.54 | $24.61 | 3,739,200 | — | — | — | — | — |
| 2022-04-28 | $24.02 | $25.22 | $23.63 | $24.99 | 5,093,500 | — | — | — | — | — |
| 2022-04-27 | $24.62 | $25.14 | $23.75 | $23.95 | 5,336,300 | — | — | — | — | — |
| 2022-04-26 | $25.60 | $25.87 | $24.40 | $24.75 | 3,387,600 | — | — | — | — | — |
| 2022-04-25 | $25.35 | $26.11 | $25.09 | $25.99 | 3,458,400 | — | — | — | — | — |
| 2022-04-22 | $26.61 | $26.86 | $25.26 | $25.57 | 4,807,600 | — | — | — | — | — |
| 2022-04-21 | $28.45 | $28.65 | $26.54 | $26.65 | 2,912,900 | — | — | — | — | — |
| 2022-04-20 | $28.34 | $28.34 | $27.64 | $28.15 | 1,810,600 | — | — | — | — | — |
| 2022-04-19 | $27.30 | $28.30 | $27.09 | $28.15 | 3,093,100 | — | — | — | — | — |
| 2022-04-18 | $28.04 | $28.04 | $27.29 | $27.48 | 2,474,500 | — | — | — | — | — |
| 2022-04-14 | $28.86 | $28.92 | $27.81 | $28.20 | 4,432,600 | — | — | — | — | — |
| 2022-04-13 | $28.80 | $29.43 | $28.53 | $29.10 | 3,560,100 | — | — | — | — | — |
| 2022-04-12 | $30.20 | $30.66 | $28.74 | $28.87 | 4,724,300 | — | — | — | — | — |
| 2022-04-11 | $29.70 | $29.98 | $28.81 | $29.61 | 2,306,200 | — | — | — | — | — |
| 2022-04-08 | $30.59 | $30.69 | $29.76 | $29.86 | 3,483,600 | — | — | — | — | — |
| 2022-04-07 | $30.43 | $30.92 | $29.70 | $30.71 | 4,530,800 | — | — | — | — | — |
| 2022-04-06 | $30.45 | $30.69 | $29.66 | $30.50 | 4,483,200 | — | — | — | — | — |
| 2022-04-05 | $31.74 | $31.96 | $30.65 | $31.30 | 3,795,600 | — | — | — | — | — |
| 2022-04-04 | $31.07 | $31.81 | $31.00 | $31.74 | 2,041,200 | — | — | — | — | — |
| 2022-04-01 | $30.43 | $31.31 | $30.12 | $30.97 | 4,513,200 | — | — | — | — | — |
| 2022-03-31 | $31.28 | $31.28 | $29.71 | $30.10 | 4,901,100 | — | — | — | — | — |
| 2022-03-30 | $33.30 | $33.30 | $31.05 | $31.18 | 3,907,200 | — | — | — | — | — |
| 2022-03-29 | $32.99 | $33.63 | $32.40 | $33.50 | 5,289,200 | — | — | — | — | — |
| 2022-03-28 | $32.54 | $33.12 | $31.44 | $32.06 | 1,632,800 | — | — | — | — | — |
| 2022-03-25 | $32.77 | $33.30 | $31.95 | $32.12 | 3,498,200 | — | — | — | — | — |
| 2022-03-24 | $31.38 | $32.41 | $31.20 | $32.30 | 2,407,100 | — | — | — | — | — |
| 2022-03-23 | $31.45 | $31.91 | $30.50 | $31.32 | 5,773,900 | — | — | — | — | — |
| 2022-03-22 | $32.97 | $33.83 | $32.90 | $33.14 | 2,384,000 | — | — | — | — | — |
| 2022-03-21 | $31.96 | $32.99 | $31.85 | $32.33 | 1,785,400 | — | — | — | — | — |
| 2022-03-18 | $31.38 | $32.77 | $30.96 | $32.41 | 3,985,400 | — | — | — | — | — |
| 2022-03-17 | $30.74 | $31.79 | $30.34 | $31.37 | 4,421,100 | — | — | — | — | — |
| 2022-03-16 | $29.84 | $31.76 | $29.84 | $31.45 | 5,725,400 | — | — | — | — | — |
| 2022-03-15 | $28.21 | $29.21 | $27.52 | $29.14 | 2,992,100 | — | — | — | — | — |
| 2022-03-14 | $29.94 | $30.00 | $28.16 | $28.33 | 2,029,000 | — | — | — | — | — |
| 2022-03-11 | $31.00 | $31.03 | $29.56 | $29.57 | 3,697,100 | — | — | — | — | — |
| 2022-03-10 | $30.40 | $31.29 | $30.23 | $30.99 | 3,813,900 | — | — | — | — | — |
| 2022-03-09 | $28.94 | $31.60 | $28.94 | $31.41 | 5,313,000 | — | — | — | — | — |
| 2022-03-08 | $26.52 | $28.33 | $25.87 | $28.01 | 5,071,000 | — | — | — | — | — |
| 2022-03-07 | $28.99 | $29.07 | $26.51 | $26.51 | 5,137,400 | — | — | — | — | — |
| 2022-03-04 | $30.66 | $31.14 | $28.84 | $29.21 | 13,672,200 | — | — | — | — | — |
| 2022-03-03 | $31.82 | $32.04 | $30.69 | $31.10 | 5,438,800 | — | — | — | — | — |
| 2022-03-02 | $31.91 | $32.55 | $31.37 | $31.76 | 2,222,600 | — | — | — | — | — |
| 2022-03-01 | $32.33 | $33.82 | $31.41 | $31.63 | 2,290,100 | — | — | — | — | — |
| 2022-02-28 | $31.96 | $32.36 | $31.22 | $32.34 | 2,169,900 | — | — | — | — | — |
| 2022-02-25 | $32.82 | $33.03 | $31.23 | $32.35 | 3,316,900 | — | — | — | — | — |
| 2022-02-24 | $31.19 | $32.91 | $30.94 | $32.80 | 6,381,800 | — | — | — | — | — |
| 2022-02-23 | $34.20 | $34.80 | $33.40 | $33.45 | 3,315,200 | — | — | — | — | — |
| 2022-02-22 | $34.00 | $34.57 | $33.63 | $33.84 | 3,573,800 | — | — | — | — | — |
| 2022-02-18 | $34.67 | $35.42 | $34.03 | $34.17 | 3,602,100 | — | — | — | — | — |
| 2022-02-17 | $35.05 | $35.15 | $34.38 | $34.58 | 2,543,100 | — | — | — | — | — |
| 2022-02-16 | $34.96 | $36.36 | $34.87 | $35.75 | 2,801,300 | — | — | — | — | — |
| 2022-02-15 | $34.35 | $35.61 | $34.21 | $35.34 | 4,116,900 | — | — | — | — | — |
| 2022-02-14 | $33.77 | $34.59 | $33.18 | $33.41 | 2,789,400 | — | — | — | — | — |
| 2022-02-11 | $33.42 | $35.03 | $33.26 | $33.60 | 5,579,800 | — | — | — | — | — |
| 2022-02-10 | $33.68 | $35.79 | $32.83 | $33.03 | 7,911,400 | — | — | — | — | — |
| 2022-02-09 | $32.99 | $34.62 | $32.61 | $34.25 | 9,188,100 | — | — | — | — | — |
| 2022-02-08 | $31.95 | $32.28 | $31.06 | $32.17 | 2,722,900 | — | — | — | — | — |
| 2022-02-07 | $31.85 | $32.74 | $31.50 | $31.97 | 1,513,600 | — | — | — | — | — |
| 2022-02-04 | $31.16 | $32.34 | $30.98 | $32.08 | 3,203,000 | — | — | — | — | — |
| 2022-02-03 | $31.47 | $32.15 | $31.27 | $31.59 | 1,388,500 | — | — | — | — | — |
| 2022-02-02 | $33.49 | $33.62 | $31.92 | $32.37 | 3,002,800 | — | — | — | — | — |
| 2022-02-01 | $33.34 | $33.93 | $32.51 | $33.78 | 2,865,800 | — | — | — | — | — |
| 2022-01-31 | $31.28 | $33.34 | $31.28 | $33.31 | 2,628,100 | — | — | — | — | — |
| 2022-01-28 | $31.19 | $31.67 | $30.11 | $31.25 | 2,762,700 | — | — | — | — | — |
| 2022-01-27 | $33.01 | $33.03 | $30.90 | $31.27 | 3,696,300 | — | — | — | — | — |
| 2022-01-26 | $31.52 | $33.17 | $31.35 | $31.56 | 6,227,500 | — | — | — | — | — |
| 2022-01-25 | $29.41 | $31.34 | $29.25 | $30.81 | 3,813,900 | — | — | — | — | — |
| 2022-01-24 | $28.59 | $30.05 | $28.34 | $29.91 | 5,643,500 | — | — | — | — | — |
| 2022-01-21 | $30.31 | $30.48 | $29.30 | $29.69 | 3,730,500 | — | — | — | — | — |
| 2022-01-20 | $30.11 | $31.43 | $30.06 | $30.42 | 4,058,700 | — | — | — | — | — |
| 2022-01-19 | $27.82 | $29.50 | $27.59 | $29.06 | 3,208,800 | — | — | — | — | — |
| 2022-01-18 | $28.39 | $28.57 | $27.23 | $27.30 | 2,753,800 | — | — | — | — | — |
| 2022-01-14 | $29.14 | $29.56 | $28.02 | $28.74 | 2,941,900 | — | — | — | — | — |
| 2022-01-13 | $30.45 | $30.59 | $29.17 | $29.31 | 2,659,600 | — | — | — | — | — |
| 2022-01-12 | $30.13 | $31.04 | $29.82 | $30.61 | 3,510,000 | — | — | — | — | — |
| 2022-01-11 | $27.09 | $30.34 | $27.06 | $30.13 | 4,588,700 | — | — | — | — | — |
| 2022-01-10 | $27.06 | $27.79 | $26.48 | $27.72 | 5,189,600 | — | — | — | — | — |
| 2022-01-07 | $27.57 | $28.65 | $27.16 | $27.74 | 4,800,500 | — | — | — | — | — |
| 2022-01-06 | $26.62 | $27.48 | $25.82 | $27.09 | 4,486,900 | — | — | — | — | — |
| 2022-01-05 | $27.69 | $28.60 | $26.52 | $26.74 | 6,640,900 | — | — | — | — | — |
| 2022-01-04 | $29.17 | $29.32 | $27.75 | $28.13 | 4,169,500 | — | — | — | — | — |
| 2022-01-03 | $28.57 | $29.01 | $28.01 | $28.99 | 2,058,200 | — | — | — | — | — |
| 2021-12-31 | $28.35 | $28.86 | $28.31 | $28.74 | 1,404,000 | — | — | — | — | — |
| 2021-12-30 | $27.86 | $28.86 | $27.76 | $28.58 | 1,717,800 | — | — | — | — | — |
| 2021-12-29 | $28.44 | $28.45 | $27.70 | $27.88 | 2,552,400 | — | — | — | — | — |
| 2021-12-28 | $30.15 | $30.20 | $28.50 | $28.60 | 3,379,800 | — | — | — | — | — |
| 2021-12-27 | $29.80 | $30.99 | $29.80 | $30.38 | 2,581,200 | — | — | — | — | — |
| 2021-12-23 | $29.45 | $30.08 | $29.08 | $29.84 | 2,708,600 | — | — | — | — | — |
| 2021-12-22 | $28.99 | $29.55 | $28.77 | $29.52 | 4,296,800 | — | — | — | — | — |
| 2021-12-21 | $29.09 | $29.64 | $28.95 | $29.49 | 3,428,800 | — | — | — | — | — |
| 2021-12-20 | $28.07 | $29.02 | $27.76 | $28.91 | 2,480,800 | — | — | — | — | — |
| 2021-12-17 | $28.60 | $29.61 | $28.35 | $29.29 | 3,729,200 | — | — | — | — | — |
| 2021-12-16 | $30.50 | $30.59 | $28.79 | $29.09 | 3,650,000 | — | — | — | — | — |
| 2021-12-15 | $29.09 | $30.28 | $28.29 | $30.21 | 3,799,100 | — | — | — | — | — |
| 2021-12-14 | $29.34 | $29.56 | $28.46 | $29.17 | 8,200,800 | — | — | — | — | — |
| 2021-12-13 | $30.33 | $32.23 | $30.25 | $31.16 | 3,768,900 | — | — | — | — | — |
| 2021-12-10 | $30.19 | $30.57 | $29.67 | $30.11 | 2,962,300 | — | — | — | — | — |
| 2021-12-09 | $29.89 | $30.42 | $29.28 | $29.92 | 2,685,100 | — | — | — | — | — |
| 2021-12-08 | $30.05 | $30.79 | $29.92 | $30.13 | 5,065,700 | — | — | — | — | — |
| 2021-12-07 | $30.35 | $30.85 | $29.90 | $30.00 | 2,907,100 | — | — | — | — | — |
| 2021-12-06 | $28.60 | $29.90 | $27.71 | $29.63 | 3,044,900 | — | — | — | — | — |
| 2021-12-03 | $30.01 | $30.02 | $28.65 | $29.00 | 3,728,800 | — | — | — | — | — |
| 2021-12-02 | $29.17 | $30.43 | $28.82 | $29.13 | 5,560,100 | — | — | — | — | — |
| 2021-12-01 | $29.09 | $30.70 | $28.60 | $29.14 | 4,594,500 | — | — | — | — | — |
| 2021-11-30 | $29.51 | $29.84 | $28.22 | $28.68 | 4,421,000 | — | — | — | — | — |
| 2021-11-29 | $30.33 | $30.45 | $29.56 | $29.84 | 2,438,100 | — | — | — | — | — |
| 2021-11-26 | $29.48 | $29.72 | $29.23 | $29.56 | 1,750,400 | — | — | — | — | — |
| 2021-11-24 | $29.73 | $30.60 | $29.41 | $30.37 | 4,052,900 | — | — | — | — | — |
| 2021-11-23 | $27.65 | $30.11 | $27.65 | $30.07 | 4,426,500 | — | — | — | — | — |
| 2021-11-22 | $30.10 | $30.59 | $28.47 | $28.70 | 4,569,400 | — | — | — | — | — |
| 2021-11-19 | $29.57 | $30.31 | $29.12 | $29.75 | 4,717,300 | — | — | — | — | — |
| 2021-11-18 | $30.40 | $30.47 | $28.94 | $29.15 | 7,338,100 | — | — | — | — | — |
| 2021-11-17 | $31.74 | $32.24 | $30.20 | $30.37 | 5,235,400 | — | — | — | — | — |
| 2021-11-16 | $33.10 | $33.13 | $31.99 | $32.35 | 3,729,700 | — | — | — | — | — |
| 2021-11-15 | $34.00 | $34.43 | $33.78 | $33.83 | 1,381,200 | — | — | — | — | — |
| 2021-11-12 | $33.81 | $33.94 | $33.06 | $33.77 | 2,396,700 | — | — | — | — | — |
| 2021-11-11 | $33.57 | $34.86 | $33.48 | $33.98 | 3,344,500 | — | — | — | — | — |
| 2021-11-10 | $33.99 | $34.48 | $32.68 | $32.95 | 2,699,300 | — | — | — | — | — |
| 2021-11-09 | $34.27 | $35.29 | $33.62 | $33.92 | 2,521,000 | — | — | — | — | — |
| 2021-11-08 | $35.00 | $35.47 | $33.99 | $34.08 | 4,478,400 | — | — | — | — | — |
| 2021-11-05 | $32.71 | $35.34 | $32.55 | $34.98 | 6,579,000 | — | — | — | — | — |
| 2021-11-04 | $33.27 | $34.50 | $32.33 | $32.34 | 5,687,500 | — | — | — | — | — |
| 2021-11-03 | $32.87 | $33.66 | $32.28 | $33.34 | 3,815,300 | — | — | — | — | — |
| 2021-11-02 | $33.94 | $34.00 | $32.43 | $32.84 | 2,623,900 | — | — | — | — | — |
| 2021-11-01 | $32.83 | $34.34 | $32.83 | $34.09 | 3,160,100 | — | — | — | — | — |
| 2021-10-29 | $33.54 | $33.74 | $32.52 | $32.81 | 3,026,200 | — | — | — | — | — |
| 2021-10-28 | $33.14 | $33.88 | $32.22 | $33.77 | 3,893,000 | — | — | — | — | — |
| 2021-10-27 | $33.79 | $34.58 | $33.59 | $33.68 | 2,735,700 | — | — | — | — | — |
| 2021-10-26 | $34.08 | $34.46 | $33.47 | $33.79 | 2,715,700 | — | — | — | — | — |
| 2021-10-25 | $34.30 | $35.59 | $34.25 | $34.99 | 6,440,000 | — | — | — | — | — |
| 2021-10-22 | $33.74 | $34.26 | $31.66 | $33.64 | 8,525,900 | — | — | — | — | — |
| 2021-10-21 | $34.96 | $35.60 | $33.60 | $34.03 | 6,334,000 | — | — | — | — | — |
| 2021-10-20 | $35.69 | $36.68 | $35.04 | $35.93 | 4,365,300 | — | — | — | — | — |
| 2021-10-19 | $36.70 | $36.78 | $35.51 | $35.66 | 3,251,500 | — | — | — | — | — |
| 2021-10-18 | $36.38 | $37.52 | $36.38 | $36.87 | 4,973,300 | — | — | — | — | — |
| 2021-10-15 | $35.20 | $37.44 | $34.78 | $36.71 | 10,604,600 | — | — | — | — | — |
| 2021-10-14 | $35.40 | $35.82 | $34.00 | $34.10 | 6,477,900 | — | — | — | — | — |
| 2021-10-13 | $35.51 | $36.56 | $34.88 | $35.00 | 8,765,800 | — | — | — | — | — |
| 2021-10-12 | $37.64 | $37.71 | $34.99 | $35.26 | 7,411,100 | — | — | — | — | — |
| 2021-10-11 | $38.91 | $39.00 | $37.03 | $37.03 | 7,613,900 | — | — | — | — | — |
| 2021-10-08 | $41.51 | $42.31 | $40.03 | $40.16 | 7,217,500 | — | — | — | — | — |
| 2021-10-07 | $39.75 | $41.83 | $39.65 | $41.73 | 16,902,900 | — | — | — | — | — |
| 2021-10-06 | $38.69 | $39.64 | $37.44 | $39.58 | 7,255,600 | — | — | — | — | — |
| 2021-10-05 | $40.74 | $41.90 | $39.13 | $40.20 | 6,080,600 | — | — | — | — | — |
| 2021-10-04 | $40.82 | $42.76 | $40.10 | $40.45 | 12,617,700 | — | — | — | — | — |
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.