Bellring Brands Inc BRBR

-67.7%vs Day 1

Spinoff of Post Holdings Inc (POST) · Classic Spinoff · Spun Mar 11, 2022

Current Stats

Post-Spinoff Performance

Timeline
Spinoff date	March 11, 2022
Days since spinoff	1662 days · 1659 trading-day window
Structure	Classic Spinoff
§355(e) window closes statutory; a tax matters agreement may bar more, and for longer	March 11, 2024
Parent	Post Holdings Inc (POST)
Day-1 reaction
Day 1 open	$25.47
Day 1 return (open→close)	-3.7%
Day 1 price (close)	$24.52
Day 1 range	$22.72 – $25.72 +13.2% spread
Day 1 low held?	Breached after 8 sessions to -66.6% below
Price levels
Post-spin low (closing)	$7.69 on Sep 24, 2026 · 1658 days post-spin
Lowest traded	$7.59 on Sep 25, 2026 · 1659 days post-spin
Current price (Sep 25, 2026)	$7.91
Returns
Return vs Day 1 (close)	-67.7%
— range by day 1 entry theoretical bounds	-69.2% to -65.2%
Return vs post-spin low	+2.9%
First-quarter return (≈90d)	+5.5%
1-year return	+21.8%
3-year return	+166.7%
Annualized return (CAGR)	-22.0%
Versus benchmarks
S&P 500 over same window	+96.5%
Annualized excess vs S&P	-38.1%
Risk & recovery
Max drawdown	-90.3%
Days to recover Day 1	24 days
Shares & ownership
Shares outstanding Jun 30, 2026	120,800,000
Treasury shares repurchased and held · Sep 30, 2025	16,900,000
Diluted average shares the EPS denominator	116,600,000
Free float	108,371,277 93% of shares outstanding
Held by institutions	116% insiders 1.6%
Share count trend Jun 2025 → Jun 2026	-6.2% net buyback
Volume & liquidity
Traded per day 20-session median	$26M
Normal volume baseline	764,150 shares · now 3.41x
Day 1 volume	10.7x normal · first week 7.9x
Decay	half in 5 sessions · normal by 10

Computed from split-adjusted closing prices. Returns are total return — (end price + dividends received − start price) ÷ start price — with no reinvestment assumed.

Price History

Closing price, split-adjusted, with volume below. No dividends have been paid, so price return and total return are the same. Source: Yahoo Finance. Data through Sep 26, 2026.

Raw daily price & volume data

Date	Open	High	Low	Close	Volume	Float	Turnover	Market cap	Dividend	Split
2026-09-25	$7.71	$8.00	$7.59	$7.91	6,754,100	108,371,277	5.59%	$956M	—	—
2026-09-24	$8.50	$8.56	$7.69	$7.69	7,217,200	108,371,277	5.97%	$929M	—	—
2026-09-23	$8.96	$8.96	$8.42	$8.44	2,333,400	108,371,277	1.93%	$1.02B	—	—
2026-09-22	$9.19	$9.30	$8.91	$8.99	2,540,700	108,371,277	2.10%	$1.09B	—	—
2026-09-21	$8.97	$9.15	$8.82	$8.95	2,243,600	108,371,277	1.86%	$1.08B	—	—
2026-09-18	$9.02	$9.11	$8.90	$8.98	4,542,300	108,371,277	3.76%	$1.08B	—	—
2026-09-17	$9.19	$9.30	$8.98	$9.11	2,297,200	108,371,277	1.90%	$1.10B	—	—
2026-09-16	$9.08	$9.41	$9.08	$9.09	2,195,800	108,371,277	1.82%	$1.10B	—	—
2026-09-15	$9.12	$9.16	$8.85	$9.15	3,640,100	108,371,277	3.01%	$1.11B	—	—
2026-09-14	$9.42	$9.55	$9.20	$9.20	2,484,000	108,371,277	2.06%	$1.11B	—	—
2026-09-11	$9.43	$9.47	$9.09	$9.14	2,614,100	108,371,277	2.16%	$1.10B	—	—
2026-09-10	$9.56	$9.62	$9.12	$9.30	2,978,700	108,371,277	2.47%	$1.12B	—	—
2026-09-09	$9.64	$9.74	$9.36	$9.43	3,581,000	108,371,277	2.96%	$1.14B	—	—
2026-09-08	$10.36	$10.60	$9.73	$9.79	3,084,300	108,371,277	2.55%	$1.18B	—	—
2026-09-04	$10.34	$10.49	$10.25	$10.39	2,087,800	108,374,765	1.73%	$1.26B	—	—
2026-09-03	$10.72	$11.09	$10.39	$10.40	2,368,700	108,374,765	1.96%	$1.26B	—	—
2026-09-02	$10.37	$10.91	$10.37	$10.72	2,348,000	108,374,765	1.94%	$1.29B	—	—
2026-09-01	$10.94	$10.99	$10.27	$10.31	3,973,500	108,374,765	3.29%	$1.25B	—	—
2026-08-31	$10.53	$10.93	$10.48	$10.77	4,703,700	108,374,765	3.89%	$1.30B	—	—
2026-08-28	$10.41	$10.85	$10.31	$10.69	2,600,700	108,374,765	2.15%	$1.29B	—	—
2026-08-27	$10.60	$10.63	$10.23	$10.26	2,865,600	108,374,765	2.37%	$1.24B	—	—
2026-08-26	$10.65	$11.01	$10.64	$10.79	2,595,600	108,374,765	2.15%	$1.30B	—	—
2026-08-25	$10.80	$10.83	$10.48	$10.76	2,226,800	108,374,765	1.84%	$1.30B	—	—
2026-08-24	$10.21	$10.91	$10.21	$10.85	2,738,700	108,374,765	2.27%	$1.31B	—	—
2026-08-21	$10.40	$10.61	$10.16	$10.19	2,022,200	108,374,765	1.67%	$1.23B	—	—
2026-08-20	$10.68	$10.99	$10.43	$10.45	1,977,000	108,374,765	1.64%	$1.26B	—	—
2026-08-19	$10.31	$11.02	$10.28	$10.73	2,964,100	108,374,765	2.45%	$1.30B	—	—
2026-08-18	$10.38	$10.63	$10.25	$10.38	3,309,100	108,374,765	2.74%	$1.25B	—	—
2026-08-17	$10.63	$10.69	$10.09	$10.18	3,828,700	108,374,765	3.17%	$1.23B	—	—
2026-08-14	$11.00	$11.16	$10.67	$10.75	2,377,300	108,374,765	1.97%	$1.30B	—	—
2026-08-13	$10.94	$11.20	$10.74	$10.99	2,778,200	—	2.30%	$1.33B	—	—
2026-08-12	$11.28	$11.59	$10.67	$10.85	3,150,900	—	2.61%	$1.31B	—	—
2026-08-11	$11.27	$11.59	$11.25	$11.55	3,521,300	—	2.91%	$1.40B	—	—
2026-08-10	$11.68	$11.74	$11.24	$11.38	4,204,800	—	3.48%	$1.37B	—	—
2026-08-07	$12.23	$12.23	$11.51	$11.56	3,412,800	—	2.83%	$1.40B	—	—
2026-08-06	$12.62	$12.75	$11.59	$12.11	4,190,100	—	3.47%	$1.46B	—	—
2026-08-05	$12.69	$13.03	$12.22	$12.61	6,102,500	—	5.05%	$1.52B	—	—
2026-08-04	$10.55	$12.76	$10.16	$12.75	11,995,200	—	9.93%	$1.54B	—	—
2026-08-03	$12.50	$13.20	$12.50	$12.95	6,352,600	—	5.26%	$1.56B	—	—
2026-07-31	$12.95	$13.15	$12.21	$12.39	3,267,100	—	2.70%	$1.50B	—	—
2026-07-30	$12.89	$13.45	$12.61	$13.15	2,964,000	—	2.45%	$1.59B	—	—
2026-07-29	$13.47	$13.64	$13.05	$13.29	5,079,700	—	4.21%	$1.61B	—	—
2026-07-28	$13.88	$14.18	$13.52	$13.66	3,650,700	—	3.02%	$1.65B	—	—
2026-07-27	$12.76	$13.58	$12.76	$13.07	4,037,100	—	3.34%	$1.58B	—	—
2026-07-24	$12.97	$13.41	$12.94	$12.95	3,386,700	—	2.80%	$1.56B	—	—
2026-07-23	$12.71	$12.91	$12.30	$12.90	3,739,500	—	3.10%	$1.56B	—	—
2026-07-22	$13.03	$13.08	$12.45	$12.78	4,558,300	—	3.77%	$1.54B	—	—
2026-07-21	$12.02	$12.85	$12.02	$12.66	2,997,500	—	2.48%	$1.53B	—	—
2026-07-20	$12.02	$12.23	$11.80	$12.15	2,698,100	—	2.23%	$1.47B	—	—
2026-07-17	$12.00	$12.76	$11.80	$12.12	4,161,600	—	3.45%	$1.46B	—	—
2026-07-16	$12.33	$12.51	$11.95	$11.99	3,053,600	—	2.53%	$1.45B	—	—
2026-07-15	$12.00	$12.60	$11.98	$12.09	2,525,000	—	2.09%	$1.46B	—	—
2026-07-14	$12.58	$12.58	$12.00	$12.10	3,529,900	—	2.92%	$1.46B	—	—
2026-07-13	$12.29	$12.80	$12.29	$12.75	4,167,800	—	3.45%	$1.54B	—	—
2026-07-10	$12.38	$12.68	$12.11	$12.48	3,893,100	—	3.22%	$1.51B	—	—
2026-07-09	$13.23	$13.30	$11.94	$12.15	7,529,900	—	6.23%	$1.47B	—	—
2026-07-08	$13.80	$13.83	$13.14	$13.18	4,198,600	—	3.48%	$1.59B	—	—
2026-07-07	$13.33	$14.29	$13.33	$13.94	7,439,000	—	6.16%	$1.68B	—	—
2026-07-06	$13.52	$13.69	$12.80	$13.45	5,145,400	—	4.26%	$1.62B	—	—
2026-07-02	$13.25	$14.05	$13.25	$13.86	4,471,300	—	3.70%	$1.67B	—	—
2026-07-01	$12.94	$13.48	$12.78	$13.35	4,567,800	—	3.78%	$1.61B	—	—
2026-06-30	$12.34	$12.99	$12.24	$12.94	4,495,300	—	3.72%	$1.56B	—	—
2026-06-29	$11.65	$12.42	$11.30	$12.38	7,137,000	—	5.91%	$1.50B	—	—
2026-06-26	$11.35	$11.66	$11.11	$11.55	21,555,500	—	17.84%	$1.40B	—	—
2026-06-25	$11.69	$11.91	$11.35	$11.39	5,367,800	—	4.44%	$1.38B	—	—
2026-06-24	$11.37	$12.55	$11.19	$11.91	8,609,200	—	7.13%	$1.44B	—	—
2026-06-23	$10.21	$11.44	$10.18	$11.27	10,436,200	—	8.64%	$1.36B	—	—
2026-06-22	$9.51	$10.26	$9.26	$10.17	7,101,900	—	5.88%	$1.23B	—	—
2026-06-18	$9.23	$9.76	$8.94	$9.46	18,198,600	—	15.07%	$1.14B	—	—
2026-06-17	$8.78	$9.43	$8.78	$9.07	5,410,100	—	4.48%	$1.10B	—	—
2026-06-16	$8.89	$9.11	$8.47	$8.83	4,876,400	—	4.04%	$1.07B	—	—
2026-06-15	$8.81	$9.05	$8.61	$8.86	4,855,500	—	4.02%	$1.07B	—	—
2026-06-12	$8.97	$9.05	$8.60	$8.81	4,622,500	—	3.83%	$1.06B	—	—
2026-06-11	$8.48	$8.92	$8.24	$8.91	5,211,800	—	4.31%	$1.08B	—	—
2026-06-10	$8.43	$8.69	$8.23	$8.63	4,476,200	—	3.71%	$1.04B	—	—
2026-06-09	$7.90	$8.46	$7.89	$8.43	6,599,400	—	5.46%	$1.02B	—	—
2026-06-08	$8.45	$8.53	$7.82	$7.90	7,477,100	—	6.19%	$954M	—	—
2026-06-05	$8.77	$9.20	$8.64	$8.77	3,100,000	—	2.57%	$1.06B	—	—
2026-06-04	$9.11	$9.23	$8.56	$8.69	3,858,500	—	3.19%	$1.05B	—	—
2026-06-03	$8.90	$8.97	$8.57	$8.86	4,090,500	—	3.39%	$1.07B	—	—
2026-06-02	$9.06	$9.42	$8.88	$9.04	4,631,900	—	3.83%	$1.09B	—	—
2026-06-01	$8.31	$9.12	$8.10	$9.06	6,595,800	—	5.46%	$1.09B	—	—
2026-05-29	$8.67	$8.67	$8.30	$8.36	4,108,500	—	3.40%	$1.01B	—	—
2026-05-28	$8.60	$8.70	$8.40	$8.66	3,743,300	—	3.10%	$1.05B	—	—
2026-05-27	$8.69	$9.18	$8.53	$8.59	5,572,500	—	4.61%	$1.04B	—	—
2026-05-26	$8.78	$8.91	$8.59	$8.60	3,667,500	—	3.04%	$1.04B	—	—
2026-05-22	$8.96	$9.23	$8.84	$8.91	3,252,900	—	2.69%	$1.08B	—	—
2026-05-21	$8.88	$9.10	$8.54	$9.05	3,749,200	—	3.10%	$1.09B	—	—
2026-05-20	$8.85	$9.11	$8.53	$8.97	3,251,900	—	2.69%	$1.08B	—	—
2026-05-19	$9.41	$9.56	$8.85	$8.89	5,659,600	—	4.69%	$1.07B	—	—
2026-05-18	$9.55	$9.67	$9.23	$9.26	3,823,400	—	3.17%	$1.12B	—	—
2026-05-15	$9.41	$9.73	$9.08	$9.69	4,950,800	—	4.10%	$1.17B	—	—
2026-05-14	$9.41	$9.66	$9.07	$9.15	3,356,000	—	2.78%	$1.11B	—	—
2026-05-13	$9.40	$9.51	$9.00	$9.25	5,602,300	—	4.64%	$1.12B	—	—
2026-05-12	$9.44	$9.79	$9.32	$9.48	3,791,300	—	3.14%	$1.15B	—	—
2026-05-11	$10.27	$10.36	$9.27	$9.40	5,246,200	—	4.34%	$1.14B	—	—
2026-05-08	$10.27	$10.77	$10.14	$10.31	6,097,700	—	5.05%	$1.25B	—	—
2026-05-07	$11.00	$11.44	$10.38	$10.46	6,850,800	—	5.67%	$1.26B	—	—
2026-05-06	$10.20	$11.20	$9.59	$11.10	11,360,100	—	9.40%	$1.34B	—	—
2026-05-05	$11.53	$11.93	$9.22	$10.63	26,688,400	—	22.09%	$1.28B	—	—
2026-05-04	$17.80	$18.32	$17.15	$17.36	6,180,800	—	5.12%	$2.10B	—	—
2026-05-01	$18.00	$18.43	$17.15	$17.20	3,838,000	—	3.18%	$2.08B	—	—
2026-04-30	$17.36	$17.92	$17.07	$17.80	3,370,400	—	2.79%	$2.15B	—	—
2026-04-29	$16.84	$17.59	$16.77	$17.54	3,855,200	—	3.19%	$2.12B	—	—
2026-04-28	$17.00	$17.46	$16.75	$16.93	2,512,200	—	2.08%	$2.05B	—	—
2026-04-27	$16.79	$17.25	$16.43	$16.85	4,104,300	—	3.40%	$2.04B	—	—
2026-04-24	$16.38	$16.67	$15.96	$16.20	1,877,100	—	1.55%	$1.96B	—	—
2026-04-23	$16.26	$16.50	$16.08	$16.30	2,548,500	—	2.11%	$1.97B	—	—
2026-04-22	$16.49	$16.79	$16.14	$16.51	2,299,300	—	1.90%	$1.99B	—	—
2026-04-21	$16.48	$17.18	$16.31	$16.45	2,785,900	—	2.31%	$1.99B	—	—
2026-04-20	$16.03	$16.63	$15.84	$16.48	2,816,800	—	2.33%	$1.99B	—	—
2026-04-17	$16.32	$17.06	$15.96	$16.14	2,896,700	—	2.40%	$1.95B	—	—
2026-04-16	$15.98	$16.32	$15.91	$16.23	1,987,200	—	1.65%	$1.96B	—	—
2026-04-15	$15.65	$16.32	$15.50	$15.95	3,727,000	—	3.09%	$1.93B	—	—
2026-04-14	$15.12	$15.60	$15.12	$15.47	2,432,700	—	2.01%	$1.87B	—	—
2026-04-13	$14.94	$15.35	$14.78	$15.11	3,243,000	—	2.68%	$1.83B	—	—
2026-04-10	$15.37	$15.50	$14.19	$15.01	5,079,500	—	4.20%	$1.81B	—	—
2026-04-09	$15.38	$15.99	$15.24	$15.40	3,092,800	—	2.56%	$1.86B	—	—
2026-04-08	$16.11	$16.36	$15.59	$15.73	2,704,300	—	2.24%	$1.90B	—	—
2026-04-07	$15.61	$16.08	$15.41	$15.66	2,351,700	—	1.95%	$1.89B	—	—
2026-04-06	$16.68	$17.13	$15.70	$15.73	2,657,600	—	2.20%	$1.90B	—	—
2026-04-02	$15.52	$16.64	$15.22	$16.62	3,381,900	—	2.80%	$2.01B	—	—
2026-04-01	$16.06	$16.09	$15.61	$15.64	3,641,300	—	3.01%	$1.89B	—	—
2026-03-31	$16.02	$16.49	$15.65	$16.09	4,000,800	—	3.31%	$1.94B	—	—
2026-03-30	$15.32	$16.22	$15.30	$16.14	4,230,900	—	3.50%	$1.95B	—	—
2026-03-27	$15.02	$15.45	$14.43	$15.35	4,874,000	—	4.03%	$1.85B	—	—
2026-03-26	$15.03	$15.40	$14.71	$15.14	4,655,200	—	3.85%	$1.83B	—	—
2026-03-25	$16.15	$16.40	$15.30	$15.50	4,202,800	—	3.48%	$1.87B	—	—
2026-03-24	$16.55	$16.62	$15.82	$15.88	3,356,000	—	2.78%	$1.92B	—	—
2026-03-23	$17.64	$17.74	$16.32	$16.61	3,580,600	—	2.96%	$2.01B	—	—
2026-03-20	$17.30	$17.50	$16.79	$17.22	5,512,700	—	4.56%	$2.08B	—	—
2026-03-19	$17.19	$17.63	$17.08	$17.34	3,467,400	—	2.87%	$2.09B	—	—
2026-03-18	$18.18	$18.53	$17.37	$17.39	4,389,700	—	3.63%	$2.10B	—	—
2026-03-17	$18.64	$19.11	$18.45	$18.51	4,367,000	—	3.62%	$2.24B	—	—
2026-03-16	$17.50	$18.71	$17.16	$18.68	6,009,700	—	4.97%	$2.26B	—	—
2026-03-13	$16.82	$17.01	$16.35	$16.83	2,675,900	—	2.22%	$2.03B	—	—
2026-03-12	$17.52	$18.08	$16.67	$16.73	2,962,500	—	2.45%	$2.02B	—	—
2026-03-11	$17.18	$17.83	$16.74	$17.62	3,206,600	—	2.65%	$2.13B	—	—
2026-03-10	$16.67	$17.24	$15.97	$17.09	4,231,900	—	3.50%	$2.06B	—	—
2026-03-09	$17.04	$17.16	$16.05	$16.46	4,053,600	—	3.36%	$1.99B	—	—
2026-03-06	$16.84	$17.58	$16.65	$17.39	3,332,100	—	2.76%	$2.10B	—	—
2026-03-05	$17.42	$17.94	$16.91	$16.98	3,063,000	—	2.54%	$2.05B	—	—
2026-03-04	$17.50	$17.76	$17.05	$17.52	2,221,700	—	1.84%	$2.12B	—	—
2026-03-03	$17.88	$17.95	$16.92	$17.73	2,692,200	—	2.23%	$2.14B	—	—
2026-03-02	$18.00	$18.38	$17.53	$18.15	2,698,200	—	2.23%	$2.19B	—	—
2026-02-27	$18.43	$18.69	$17.80	$18.39	2,897,200	—	2.40%	$2.22B	—	—
2026-02-26	$18.20	$18.88	$18.18	$18.84	2,419,600	—	2.00%	$2.28B	—	—
2026-02-25	$18.24	$18.42	$17.45	$18.06	2,662,100	—	2.20%	$2.18B	—	—
2026-02-24	$17.62	$18.42	$17.51	$18.34	3,156,600	—	2.61%	$2.22B	—	—
2026-02-23	$18.72	$19.29	$17.91	$17.94	3,040,700	—	2.52%	$2.17B	—	—
2026-02-20	$18.91	$19.46	$18.57	$19.04	3,853,400	—	3.19%	$2.30B	—	—
2026-02-19	$18.50	$19.02	$17.79	$18.98	4,143,100	—	3.43%	$2.29B	—	—
2026-02-18	$18.09	$18.90	$17.91	$18.52	3,821,200	—	3.16%	$2.24B	—	—
2026-02-17	$18.18	$18.68	$17.50	$18.08	4,183,900	—	3.46%	$2.18B	—	—
2026-02-13	$17.75	$18.22	$17.20	$17.87	3,408,200	—	2.82%	$2.16B	—	—
2026-02-12	$17.43	$17.89	$17.09	$17.62	3,186,800	—	2.64%	$2.13B	—	—
2026-02-11	$18.00	$18.34	$17.55	$17.59	3,746,900	—	3.10%	$2.12B	—	—
2026-02-10	$18.90	$19.26	$18.12	$18.16	4,948,300	—	4.10%	$2.19B	—	—
2026-02-09	$19.69	$19.69	$18.75	$18.77	5,862,400	—	4.85%	$2.27B	—	—
2026-02-06	$19.64	$20.22	$19.35	$19.52	4,966,900	—	4.11%	$2.36B	—	—
2026-02-05	$21.05	$21.62	$19.45	$19.48	5,600,300	—	4.64%	$2.35B	—	—
2026-02-04	$21.00	$22.72	$20.34	$21.11	7,527,200	—	6.23%	$2.55B	—	—
2026-02-03	$23.45	$23.85	$20.12	$20.88	9,835,200	—	8.14%	$2.52B	—	—
2026-02-02	$25.06	$25.06	$24.13	$24.39	4,678,400	—	3.87%	$2.95B	—	—
2026-01-30	$25.55	$25.75	$24.43	$24.87	3,644,700	—	3.02%	$3.00B	—	—
2026-01-29	$25.26	$25.60	$24.75	$25.04	3,137,500	—	2.60%	$3.02B	—	—
2026-01-28	$26.04	$26.07	$24.69	$24.78	3,888,900	—	3.22%	$2.99B	—	—
2026-01-27	$25.55	$26.69	$25.49	$26.07	3,909,400	—	3.24%	$3.15B	—	—
2026-01-26	$27.11	$27.11	$24.64	$25.58	6,486,500	—	5.37%	$3.09B	—	—
2026-01-23	$27.74	$28.22	$27.32	$27.66	3,562,100	—	2.95%	$3.34B	—	—
2026-01-22	$28.09	$28.26	$27.39	$27.90	2,905,700	—	2.41%	$3.37B	—	—
2026-01-21	$26.46	$28.16	$26.33	$28.09	5,551,600	—	4.60%	$3.39B	—	—
2026-01-20	$24.65	$26.79	$24.65	$26.78	5,551,700	—	4.60%	$3.24B	—	—
2026-01-16	$24.16	$24.32	$23.53	$23.91	3,375,600	—	2.79%	$2.89B	—	—
2026-01-15	$23.45	$24.48	$23.16	$24.32	4,263,500	—	3.53%	$2.94B	—	—
2026-01-14	$22.98	$24.53	$22.98	$23.74	4,856,900	—	4.02%	$2.87B	—	—
2026-01-13	$23.22	$24.04	$23.05	$23.08	3,059,900	—	2.53%	$2.79B	—	—
2026-01-12	$24.25	$24.42	$21.67	$23.10	5,331,600	—	4.41%	$2.79B	—	—
2026-01-09	$24.86	$25.26	$24.43	$24.82	3,210,100	—	2.66%	$3.00B	—	—
2026-01-08	$22.73	$24.99	$22.71	$24.76	4,548,300	—	3.77%	$2.99B	—	—
2026-01-07	$23.73	$24.03	$22.96	$23.05	3,517,200	—	2.91%	$2.78B	—	—
2026-01-06	$23.90	$23.99	$23.13	$23.50	4,028,800	—	3.34%	$2.84B	—	—
2026-01-05	$26.05	$26.05	$23.84	$23.89	6,478,300	—	5.36%	$2.89B	—	—
2026-01-02	$26.64	$27.15	$26.08	$26.09	2,468,600	—	2.04%	$3.15B	—	—
2025-12-31	$26.65	$27.07	$26.39	$26.73	2,367,300	—	1.96%	$3.23B	—	—
2025-12-30	$27.24	$27.30	$26.39	$26.69	3,572,300	—	2.96%	$3.22B	—	—
2025-12-29	$30.15	$30.15	$26.67	$27.33	4,484,700	—	3.71%	$3.30B	—	—
2025-12-26	$30.10	$30.40	$29.75	$30.16	1,377,600	—	1.14%	$3.64B	—	—
2025-12-24	$29.94	$30.43	$29.81	$30.13	839,500	—	0.69%	$3.64B	—	—
2025-12-23	$29.69	$30.43	$29.37	$29.95	2,908,400	—	2.41%	$3.62B	—	—
2025-12-22	$28.80	$29.81	$28.69	$29.50	3,174,300	—	2.63%	$3.56B	—	—
2025-12-19	$29.63	$29.79	$28.57	$29.04	4,715,600	—	3.90%	$3.51B	—	—
2025-12-18	$30.11	$30.33	$29.28	$29.28	3,834,700	—	3.17%	$3.54B	—	—
2025-12-17	$31.03	$31.40	$29.82	$29.96	4,899,200	—	4.06%	$3.62B	—	—
2025-12-16	$32.91	$33.08	$30.03	$30.93	6,773,500	—	5.61%	$3.74B	—	—
2025-12-15	$31.63	$33.31	$31.61	$32.78	3,069,400	—	2.54%	$3.96B	—	—
2025-12-12	$32.61	$32.97	$31.89	$31.95	2,269,100	—	1.88%	$3.86B	—	—
2025-12-11	$33.23	$33.56	$32.34	$32.67	3,178,200	—	2.63%	$3.95B	—	—
2025-12-10	$30.62	$33.42	$30.60	$33.30	5,429,700	—	4.49%	$4.02B	—	—
2025-12-09	$30.58	$31.53	$30.48	$30.55	2,713,700	—	2.25%	$3.69B	—	—
2025-12-08	$30.89	$31.44	$30.24	$30.51	2,712,200	—	2.25%	$3.69B	—	—
2025-12-05	$31.28	$31.42	$30.48	$31.17	2,192,600	—	1.82%	$3.77B	—	—
2025-12-04	$31.11	$31.38	$30.48	$31.36	1,966,700	—	1.63%	$3.79B	—	—
2025-12-03	$30.96	$31.76	$30.56	$30.82	4,041,400	—	3.35%	$3.72B	—	—
2025-12-02	$30.92	$30.92	$29.46	$30.85	3,526,200	—	2.92%	$3.73B	—	—
2025-12-01	$30.38	$31.60	$30.07	$30.89	3,328,600	—	2.76%	$3.73B	—	—
2025-11-28	$30.60	$31.05	$30.31	$30.89	1,035,000	—	0.86%	$3.73B	—	—
2025-11-26	$30.27	$31.05	$30.25	$30.59	1,865,300	—	1.54%	$3.70B	—	—
2025-11-25	$30.23	$31.14	$30.19	$30.36	3,396,000	—	2.81%	$3.67B	—	—
2025-11-24	$29.54	$30.90	$29.31	$30.75	5,431,000	—	4.50%	$3.71B	—	—
2025-11-21	$30.00	$30.97	$29.34	$29.77	5,347,300	—	4.43%	$3.60B	—	—
2025-11-20	$29.54	$31.11	$29.26	$29.80	8,975,100	—	7.43%	$3.60B	—	—
2025-11-19	$25.50	$29.32	$25.49	$29.26	10,025,700	—	8.30%	$3.53B	—	—
2025-11-18	$24.38	$26.33	$22.45	$26.26	12,968,600	—	10.74%	$3.17B	—	—
2025-11-17	$26.68	$26.80	$25.40	$25.62	6,107,900	—	5.06%	$3.09B	—	—
2025-11-14	$26.75	$27.35	$26.42	$26.96	6,044,700	—	5.00%	$3.26B	—	—
2025-11-13	$27.68	$27.86	$26.83	$26.95	4,137,600	—	3.43%	$3.26B	—	—
2025-11-12	$27.89	$28.24	$27.59	$27.61	4,167,400	—	3.45%	$3.34B	—	—
2025-11-11	$28.45	$28.67	$27.52	$27.69	4,735,900	—	3.92%	$3.34B	—	—
2025-11-10	$29.26	$29.34	$28.16	$28.27	2,873,600	—	2.38%	$3.42B	—	—
2025-11-07	$29.03	$29.27	$28.62	$29.27	2,500,600	—	2.07%	$3.54B	—	—
2025-11-06	$30.15	$30.19	$28.85	$29.00	2,703,900	—	2.24%	$3.50B	—	—
2025-11-05	$30.41	$30.64	$30.10	$30.15	1,869,700	—	1.55%	$3.64B	—	—
2025-11-04	$30.59	$30.88	$30.02	$30.33	2,540,400	—	2.10%	$3.66B	—	—
2025-11-03	$30.36	$30.85	$29.99	$30.39	4,716,700	—	3.90%	$3.67B	—	—
2025-10-31	$30.25	$30.73	$29.90	$30.13	3,835,200	—	3.17%	$3.64B	—	—
2025-10-30	$30.67	$31.68	$30.10	$30.20	2,351,300	—	1.95%	$3.65B	—	—
2025-10-29	$31.46	$31.92	$30.81	$30.84	3,025,600	—	2.50%	$3.73B	—	—
2025-10-28	$31.88	$31.88	$30.44	$31.59	4,046,800	—	3.35%	$3.82B	—	—
2025-10-27	$33.26	$33.26	$31.05	$31.89	4,573,000	—	3.79%	$3.85B	—	—
2025-10-24	$33.27	$33.42	$32.32	$33.05	2,391,500	—	1.98%	$3.99B	—	—
2025-10-23	$33.70	$33.81	$32.86	$33.39	2,348,700	—	1.94%	$4.03B	—	—
2025-10-22	$33.61	$34.39	$33.31	$33.36	2,194,800	—	1.82%	$4.03B	—	—
2025-10-21	$32.60	$33.55	$32.23	$33.48	2,037,900	—	1.69%	$4.04B	—	—
2025-10-20	$33.14	$33.49	$32.00	$32.34	3,337,700	—	2.76%	$3.91B	—	—
2025-10-17	$33.60	$33.84	$32.72	$33.00	2,587,500	—	2.14%	$3.99B	—	—
2025-10-16	$34.50	$34.88	$32.94	$33.21	2,048,400	—	1.70%	$4.01B	—	—
2025-10-15	$34.77	$35.67	$34.43	$34.50	2,216,100	—	1.83%	$4.17B	—	—
2025-10-14	$34.15	$35.30	$34.01	$34.72	1,887,400	—	1.56%	$4.19B	—	—
2025-10-13	$34.32	$34.63	$33.51	$34.32	2,035,100	—	1.68%	$4.15B	—	—
2025-10-10	$35.29	$35.51	$33.89	$34.13	2,249,200	—	1.86%	$4.12B	—	—
2025-10-09	$34.81	$35.47	$34.63	$35.34	3,114,400	—	2.58%	$4.27B	—	—
2025-10-08	$34.50	$35.28	$33.87	$34.79	1,757,900	—	1.46%	$4.20B	—	—
2025-10-07	$33.93	$35.20	$33.80	$34.77	2,701,900	—	2.24%	$4.20B	—	—
2025-10-06	$35.15	$35.46	$33.72	$33.73	3,216,300	—	2.66%	$4.07B	—	—
2025-10-03	$35.87	$36.15	$34.96	$34.99	2,663,500	—	2.20%	$4.23B	—	—
2025-10-02	$36.00	$36.17	$35.28	$35.86	1,951,700	—	1.62%	$4.33B	—	—
2025-10-01	$36.40	$36.94	$35.75	$36.23	2,253,400	—	1.87%	$4.38B	—	—
2025-09-30	$36.81	$36.81	$36.10	$36.35	2,017,400	—	1.67%	$4.39B	—	—
2025-09-29	$36.84	$36.95	$36.00	$36.76	2,447,100	—	1.90%	$4.73B	—	—
2025-09-26	$36.81	$36.89	$36.26	$36.80	1,967,100	—	1.53%	$4.74B	—	—
2025-09-25	$36.75	$37.12	$36.35	$36.64	2,303,600	—	1.79%	$4.72B	—	—
2025-09-24	$36.76	$37.03	$36.24	$36.56	2,152,300	—	1.67%	$4.71B	—	—
2025-09-23	$36.74	$37.27	$36.07	$36.62	2,237,000	—	1.74%	$4.72B	—	—
2025-09-22	$35.70	$36.62	$35.50	$36.43	2,832,200	—	2.20%	$4.69B	—	—
2025-09-19	$36.78	$36.98	$35.72	$36.00	3,589,200	—	2.79%	$4.64B	—	—
2025-09-18	$36.76	$37.09	$36.44	$36.68	2,102,300	—	1.63%	$4.72B	—	—
2025-09-17	$36.75	$37.05	$36.03	$36.63	2,439,900	—	1.89%	$4.72B	—	—
2025-09-16	$35.61	$37.09	$35.52	$36.75	2,613,600	—	2.03%	$4.73B	—	—
2025-09-15	$38.06	$38.33	$35.39	$35.51	3,586,500	—	2.78%	$4.57B	—	—
2025-09-12	$37.32	$38.77	$37.32	$38.07	2,536,300	—	1.97%	$4.90B	—	—
2025-09-11	$36.83	$37.44	$36.51	$37.31	3,250,700	—	2.52%	$4.81B	—	—
2025-09-10	$37.03	$37.52	$36.30	$36.76	3,504,400	—	2.72%	$4.73B	—	—
2025-09-09	$35.92	$37.78	$35.46	$37.71	4,341,900	—	3.37%	$4.86B	—	—
2025-09-08	$38.68	$39.06	$35.05	$35.77	7,516,300	—	5.84%	$4.61B	—	—
2025-09-05	$42.66	$43.02	$39.33	$39.46	4,216,100	—	3.27%	$5.08B	—	—
2025-09-04	$41.92	$42.95	$41.85	$42.68	2,895,000	—	2.25%	$5.50B	—	—
2025-09-03	$41.10	$42.63	$41.10	$41.87	3,007,100	—	2.33%	$5.39B	—	—
2025-09-02	$41.50	$41.82	$40.49	$41.62	3,970,900	—	3.08%	$5.36B	—	—
2025-08-29	$40.69	$41.43	$40.05	$41.05	3,506,200	—	2.72%	$5.29B	—	—
2025-08-28	$40.26	$41.35	$40.08	$40.87	5,025,300	—	3.90%	$5.26B	—	—
2025-08-27	$39.72	$41.42	$39.65	$40.71	3,393,000	—	2.63%	$5.24B	—	—
2025-08-26	$38.89	$40.00	$38.37	$39.77	3,340,100	—	2.59%	$5.12B	—	—
2025-08-25	$39.72	$39.78	$38.64	$38.66	2,896,300	—	2.25%	$4.98B	—	—
2025-08-22	$40.01	$40.96	$39.89	$39.91	2,916,900	—	2.26%	$5.14B	—	—
2025-08-21	$40.32	$40.51	$39.46	$39.78	2,579,000	—	2.00%	$5.12B	—	—
2025-08-20	$41.18	$41.52	$40.25	$40.69	3,347,600	—	2.60%	$5.24B	—	—
2025-08-19	$38.60	$41.32	$38.60	$40.77	4,382,700	—	3.40%	$5.25B	—	—
2025-08-18	$38.49	$39.01	$38.06	$38.49	2,808,700	—	2.18%	$4.96B	—	—
2025-08-15	$38.26	$38.72	$37.48	$38.36	2,527,900	—	1.96%	$4.94B	—	—
2025-08-14	$39.00	$39.46	$37.88	$38.00	2,396,000	—	1.86%	$4.89B	—	—
2025-08-13	$38.46	$39.94	$38.38	$39.53	3,788,300	—	2.94%	$5.09B	—	—
2025-08-12	$38.85	$39.42	$38.31	$38.74	2,781,700	—	2.16%	$4.99B	—	—
2025-08-11	$38.86	$39.49	$38.07	$38.83	3,440,100	—	2.67%	$5.00B	—	—
2025-08-08	$39.21	$39.70	$38.18	$38.99	3,356,600	—	2.61%	$5.02B	—	—
2025-08-07	$39.42	$41.19	$38.82	$39.16	8,932,700	—	6.94%	$5.04B	—	—
2025-08-06	$36.47	$39.25	$36.33	$38.95	11,448,000	—	8.89%	$5.02B	—	—
2025-08-05	$44.31	$44.89	$34.02	$36.18	16,894,200	—	13.12%	$4.66B	—	—
2025-08-04	$54.09	$54.65	$53.07	$53.64	3,450,600	—	2.68%	$6.91B	—	—
2025-08-01	$54.37	$54.79	$53.79	$54.11	2,276,900	—	1.77%	$6.97B	—	—
2025-07-31	$54.80	$55.24	$54.13	$54.58	1,936,300	—	1.50%	$7.03B	—	—
2025-07-30	$56.16	$56.69	$54.81	$54.85	2,229,300	—	1.73%	$7.06B	—	—
2025-07-29	$55.31	$56.20	$55.31	$55.83	2,437,200	—	1.89%	$7.19B	—	—
2025-07-28	$54.62	$56.38	$54.09	$55.51	2,606,400	—	2.02%	$7.15B	—	—
2025-07-25	$54.27	$54.92	$53.67	$54.74	3,396,100	—	2.64%	$7.05B	—	—
2025-07-24	$54.74	$54.74	$53.56	$53.95	3,294,500	—	2.56%	$6.95B	—	—
2025-07-23	$55.96	$55.96	$53.89	$54.81	3,233,300	—	2.51%	$7.06B	—	—
2025-07-22	$57.63	$57.82	$55.21	$55.29	3,729,000	—	2.90%	$7.12B	—	—
2025-07-21	$58.95	$59.10	$57.38	$57.52	2,158,800	—	1.68%	$7.41B	—	—
2025-07-18	$57.34	$58.24	$56.72	$58.20	1,990,500	—	1.55%	$7.50B	—	—
2025-07-17	$56.49	$57.65	$55.74	$57.20	2,860,700	—	2.22%	$7.37B	—	—
2025-07-16	$56.84	$57.35	$56.19	$57.24	1,843,600	—	1.43%	$7.37B	—	—
2025-07-15	$58.57	$58.99	$56.14	$56.42	2,873,900	—	2.23%	$7.27B	—	—
2025-07-14	$57.97	$58.75	$57.38	$58.75	2,801,200	—	2.17%	$7.57B	—	—
2025-07-11	$58.12	$58.37	$57.28	$57.94	1,250,200	—	0.97%	$7.46B	—	—
2025-07-10	$57.72	$58.78	$57.33	$58.29	1,744,500	—	1.35%	$7.51B	—	—
2025-07-09	$57.51	$57.80	$56.70	$57.68	2,342,400	—	1.82%	$7.43B	—	—
2025-07-08	$57.71	$57.86	$56.59	$57.51	2,984,600	—	2.32%	$7.41B	—	—
2025-07-07	$57.91	$58.74	$57.21	$57.28	2,057,500	—	1.60%	$7.38B	—	—
2025-07-03	$57.74	$58.01	$56.91	$57.58	832,000	—	0.65%	$7.42B	—	—
2025-07-02	$58.39	$58.76	$57.00	$57.50	1,960,900	—	1.52%	$7.41B	—	—
2025-07-01	$58.13	$59.45	$57.87	$58.78	2,095,100	—	1.63%	$7.57B	—	—
2025-06-30	$58.50	$59.05	$57.13	$57.93	2,734,800	—	2.12%	$7.46B	—	—
2025-06-27	$57.59	$58.69	$56.80	$58.54	5,064,200	—	—	—	—	—
2025-06-26	$58.45	$58.85	$55.69	$57.26	5,562,200	—	—	—	—	—
2025-06-25	$59.84	$60.20	$58.51	$58.75	1,302,900	—	—	—	—	—
2025-06-24	$59.80	$60.44	$59.54	$59.80	1,771,100	—	—	—	—	—
2025-06-23	$59.01	$59.92	$58.40	$59.32	2,120,000	—	—	—	—	—
2025-06-20	$61.03	$61.10	$58.51	$58.78	2,974,900	—	—	—	—	—
2025-06-18	$62.81	$62.88	$60.60	$60.75	2,134,300	—	—	—	—	—
2025-06-17	$62.06	$63.08	$61.99	$62.71	2,245,800	—	—	—	—	—
2025-06-16	$59.28	$62.94	$59.28	$62.83	3,424,800	—	—	—	—	—
2025-06-13	$59.79	$60.27	$58.24	$58.67	2,155,500	—	—	—	—	—
2025-06-12	$59.54	$60.16	$58.42	$60.11	2,888,400	—	—	—	—	—
2025-06-11	$61.26	$61.88	$59.68	$59.80	1,441,200	—	—	—	—	—
2025-06-10	$60.31	$61.38	$60.19	$61.33	1,838,100	—	—	—	—	—
2025-06-09	$61.05	$61.17	$59.85	$60.14	1,983,400	—	—	—	—	—
2025-06-06	$62.33	$62.33	$59.81	$60.97	2,248,800	—	—	—	—	—
2025-06-05	$61.89	$62.29	$60.47	$61.64	2,106,600	—	—	—	—	—
2025-06-04	$63.17	$63.34	$62.06	$62.15	1,497,500	—	—	—	—	—
2025-06-03	$62.76	$63.52	$62.09	$63.17	1,832,300	—	—	—	—	—
2025-06-02	$62.46	$63.31	$61.98	$62.99	1,975,500	—	—	—	—	—
2025-05-30	$61.71	$63.38	$61.69	$62.95	2,429,400	—	—	—	—	—
2025-05-29	$60.51	$62.22	$60.09	$61.71	2,827,700	—	—	—	—	—
2025-05-28	$60.96	$61.16	$60.15	$60.37	2,228,100	—	—	—	—	—
2025-05-27	$63.12	$63.83	$60.80	$61.01	3,131,300	—	—	—	—	—
2025-05-23	$60.63	$62.01	$59.59	$61.68	1,619,100	—	—	—	—	—
2025-05-22	$62.26	$62.83	$60.43	$60.63	2,198,200	—	—	—	—	—
2025-05-21	$64.71	$64.80	$62.09	$62.14	2,085,200	—	—	—	—	—
2025-05-20	$66.45	$67.00	$64.62	$65.32	2,189,100	—	—	—	—	—
2025-05-19	$65.55	$66.67	$65.14	$66.67	2,087,000	—	—	—	—	—
2025-05-16	$64.66	$66.11	$64.61	$65.89	1,923,900	—	—	—	—	—
2025-05-15	$63.22	$64.44	$63.22	$64.27	1,238,600	—	—	—	—	—
2025-05-14	$63.91	$64.47	$63.08	$63.48	1,676,900	—	—	—	—	—
2025-05-13	$65.08	$65.47	$63.50	$63.64	3,203,200	—	—	—	—	—
2025-05-12	$62.03	$65.49	$61.93	$65.14	3,130,600	—	—	—	—	—
2025-05-09	$62.17	$62.76	$60.74	$60.76	1,995,100	—	—	—	—	—
2025-05-08	$62.94	$63.44	$60.16	$61.84	3,747,200	—	—	—	—	—
2025-05-07	$63.64	$65.00	$61.73	$62.73	6,255,600	—	—	—	—	—
2025-05-06	$70.61	$70.80	$63.38	$63.55	8,329,000	—	—	—	—	—
2025-05-05	$78.34	$79.57	$77.34	$78.43	2,201,600	—	—	—	—	—
2025-05-02	$77.66	$78.93	$77.39	$78.92	1,570,200	—	—	—	—	—
2025-05-01	$76.30	$77.77	$76.03	$76.97	1,290,200	—	—	—	—	—
2025-04-30	$75.98	$77.26	$75.04	$77.14	1,406,100	—	—	—	—	—
2025-04-29	$74.32	$76.73	$73.62	$76.73	1,147,300	—	—	—	—	—
2025-04-28	$75.22	$75.75	$74.07	$75.04	969,700	—	—	—	—	—
2025-04-25	$74.86	$76.16	$73.68	$75.17	873,200	—	—	—	—	—
2025-04-24	$73.50	$75.51	$73.36	$74.80	950,000	—	—	—	—	—
2025-04-23	$76.39	$77.52	$72.81	$73.93	1,678,600	—	—	—	—	—
2025-04-22	$73.98	$76.12	$73.98	$75.35	1,144,500	—	—	—	—	—
2025-04-21	$74.88	$75.26	$72.30	$72.96	804,600	—	—	—	—	—
2025-04-17	$74.03	$75.80	$73.45	$75.12	827,800	—	—	—	—	—
2025-04-16	$75.42	$76.07	$72.83	$73.92	1,440,000	—	—	—	—	—
2025-04-15	$75.09	$76.33	$74.72	$75.58	1,176,000	—	—	—	—	—
2025-04-14	$76.70	$77.64	$74.30	$75.21	1,226,900	—	—	—	—	—
2025-04-11	$73.50	$76.06	$73.15	$75.59	1,146,400	—	—	—	—	—
2025-04-10	$73.90	$75.46	$72.74	$74.01	1,181,800	—	—	—	—	—
2025-04-09	$68.73	$75.40	$68.06	$74.71	1,712,300	—	—	—	—	—
2025-04-08	$72.07	$72.89	$69.20	$69.67	2,003,000	—	—	—	—	—
2025-04-07	$68.01	$72.00	$66.11	$70.12	2,064,400	—	—	—	—	—
2025-04-04	$70.57	$73.12	$67.28	$69.86	2,325,200	—	—	—	—	—
2025-04-03	$74.76	$77.03	$73.72	$73.79	1,930,800	—	—	—	—	—
2025-04-02	$73.96	$77.12	$73.65	$76.88	1,174,000	—	—	—	—	—
2025-04-01	$74.71	$76.45	$74.09	$75.14	1,094,900	—	—	—	—	—
2025-03-31	$73.63	$74.64	$72.91	$74.46	1,350,000	—	—	—	—	—
2025-03-28	$73.96	$74.23	$72.50	$74.18	759,200	—	—	—	—	—
2025-03-27	$73.45	$74.35	$72.80	$73.98	692,400	—	—	—	—	—
2025-03-26	$73.60	$73.97	$72.91	$73.84	774,400	—	—	—	—	—
2025-03-25	$73.70	$73.93	$72.62	$73.53	974,400	—	—	—	—	—
2025-03-24	$73.14	$74.70	$72.72	$73.55	1,351,600	—	—	—	—	—
2025-03-21	$69.98	$71.03	$69.50	$70.65	1,132,600	—	—	—	—	—
2025-03-20	$69.46	$70.78	$69.28	$70.40	1,033,600	—	—	—	—	—
2025-03-19	$68.21	$70.40	$67.33	$70.18	1,284,500	—	—	—	—	—
2025-03-18	$68.90	$69.25	$67.94	$68.41	1,260,700	—	—	—	—	—
2025-03-17	$67.49	$69.69	$67.10	$69.23	1,256,400	—	—	—	—	—
2025-03-14	$66.82	$67.83	$66.28	$67.48	1,078,700	—	—	—	—	—
2025-03-13	$67.90	$68.10	$65.94	$66.25	1,092,300	—	—	—	—	—
2025-03-12	$68.05	$69.00	$66.65	$68.10	2,218,800	—	—	—	—	—
2025-03-11	$65.40	$67.55	$64.09	$67.30	2,604,500	—	—	—	—	—
2025-03-10	$68.33	$68.82	$64.65	$65.40	1,621,900	—	—	—	—	—
2025-03-07	$68.94	$70.15	$67.07	$68.97	1,972,300	—	—	—	—	—
2025-03-06	$71.63	$72.22	$67.96	$68.41	2,175,000	—	—	—	—	—
2025-03-05	$70.93	$72.81	$70.64	$72.58	2,261,000	—	—	—	—	—
2025-03-04	$71.02	$72.80	$70.87	$71.15	1,691,900	—	—	—	—	—
2025-03-03	$73.01	$73.99	$71.31	$71.56	1,444,700	—	—	—	—	—
2025-02-28	$70.98	$73.43	$70.80	$73.28	2,198,000	—	—	—	—	—
2025-02-27	$71.11	$71.49	$70.19	$70.45	928,500	—	—	—	—	—
2025-02-26	$72.39	$73.34	$71.07	$71.50	1,132,900	—	—	—	—	—
2025-02-25	$73.21	$73.88	$71.75	$72.22	1,982,000	—	—	—	—	—
2025-02-24	$73.03	$73.89	$72.39	$72.87	1,465,700	—	—	—	—	—
2025-02-21	$74.16	$74.88	$72.56	$72.97	1,992,300	—	—	—	—	—
2025-02-20	$76.54	$77.23	$73.61	$74.16	1,430,500	—	—	—	—	—
2025-02-19	$77.56	$77.77	$77.11	$77.38	759,500	—	—	—	—	—
2025-02-18	$76.46	$78.19	$76.40	$77.40	1,146,700	—	—	—	—	—
2025-02-14	$77.28	$78.14	$76.47	$76.68	948,800	—	—	—	—	—
2025-02-13	$76.96	$77.83	$76.62	$77.55	611,100	—	—	—	—	—
2025-02-12	$75.39	$78.00	$75.39	$76.95	668,800	—	—	—	—	—
2025-02-11	$75.49	$76.39	$74.51	$76.16	689,400	—	—	—	—	—
2025-02-10	$76.69	$76.82	$74.54	$75.48	1,066,200	—	—	—	—	—
2025-02-07	$76.95	$77.56	$76.21	$76.56	663,200	—	—	—	—	—
2025-02-06	$77.23	$77.38	$75.69	$77.27	959,100	—	—	—	—	—
2025-02-05	$75.95	$77.54	$74.60	$76.51	1,677,700	—	—	—	—	—
2025-02-04	$77.50	$77.79	$72.69	$74.92	3,756,500	—	—	—	—	—
2025-02-03	$76.53	$78.47	$76.12	$78.25	1,578,900	—	—	—	—	—
2025-01-31	$78.44	$79.19	$77.30	$77.35	1,030,300	—	—	—	—	—
2025-01-30	$79.47	$80.67	$78.90	$79.39	1,299,000	—	—	—	—	—
2025-01-29	$78.17	$79.19	$78.00	$78.30	991,900	—	—	—	—	—
2025-01-28	$79.10	$80.06	$77.99	$78.15	834,500	—	—	—	—	—
2025-01-27	$75.75	$79.19	$75.27	$79.17	1,997,400	—	—	—	—	—
2025-01-24	$77.00	$77.00	$75.15	$76.00	872,500	—	—	—	—	—
2025-01-23	$76.13	$77.55	$76.03	$76.82	969,300	—	—	—	—	—
2025-01-22	$76.28	$76.72	$75.37	$76.23	797,600	—	—	—	—	—
2025-01-21	$73.26	$76.38	$73.09	$75.86	1,167,700	—	—	—	—	—
2025-01-17	$73.35	$73.79	$71.56	$72.39	959,800	—	—	—	—	—
2025-01-16	$73.06	$73.66	$72.38	$73.23	914,600	—	—	—	—	—
2025-01-15	$73.62	$73.62	$71.81	$72.80	903,000	—	—	—	—	—
2025-01-14	$71.70	$73.00	$71.55	$72.68	1,102,100	—	—	—	—	—
2025-01-13	$70.62	$71.58	$69.42	$71.57	1,676,300	—	—	—	—	—
2025-01-10	$71.84	$72.46	$70.93	$71.01	1,092,800	—	—	—	—	—
2025-01-08	$73.72	$73.99	$72.23	$72.48	1,096,700	—	—	—	—	—
2025-01-07	$72.90	$73.36	$71.97	$72.57	1,126,100	—	—	—	—	—
2025-01-06	$73.94	$74.48	$72.79	$72.86	1,218,200	—	—	—	—	—
2025-01-03	$74.70	$75.59	$74.50	$75.20	959,300	—	—	—	—	—
2025-01-02	$75.56	$75.78	$74.28	$74.59	790,600	—	—	—	—	—
2024-12-31	$75.83	$76.29	$75.22	$75.34	562,900	—	—	—	—	—
2024-12-30	$75.42	$76.05	$75.03	$75.64	609,500	—	—	—	—	—
2024-12-27	$76.29	$76.91	$75.80	$76.04	571,000	—	—	—	—	—
2024-12-26	$76.36	$77.15	$76.08	$76.78	388,900	—	—	—	—	—
2024-12-24	$76.54	$76.99	$76.08	$76.66	310,200	—	—	—	—	—
2024-12-23	$76.07	$76.74	$75.75	$76.14	711,500	—	—	—	—	—
2024-12-20	$77.49	$78.46	$75.85	$76.10	2,582,600	—	—	—	—	—
2024-12-19	$75.76	$77.98	$75.76	$77.81	887,400	—	—	—	—	—
2024-12-18	$76.95	$77.57	$75.44	$75.48	945,900	—	—	—	—	—
2024-12-17	$77.65	$77.88	$76.77	$77.24	946,700	—	—	—	—	—
2024-12-16	$78.13	$78.92	$77.37	$77.93	1,018,800	—	—	—	—	—
2024-12-13	$78.19	$78.35	$76.97	$78.00	765,100	—	—	—	—	—
2024-12-12	$77.28	$78.40	$76.60	$77.99	797,600	—	—	—	—	—
2024-12-11	$77.48	$78.32	$76.68	$77.24	1,106,100	—	—	—	—	—
2024-12-10	$76.51	$77.95	$76.41	$77.06	912,900	—	—	—	—	—
2024-12-09	$77.75	$78.15	$75.84	$76.67	837,900	—	—	—	—	—
2024-12-06	$78.74	$79.29	$77.65	$77.94	699,200	—	—	—	—	—
2024-12-05	$77.07	$78.83	$76.97	$78.74	916,900	—	—	—	—	—
2024-12-04	$76.86	$77.80	$76.66	$77.28	1,130,200	—	—	—	—	—
2024-12-03	$77.51	$77.96	$76.63	$76.86	1,126,200	—	—	—	—	—
2024-12-02	$78.46	$78.72	$77.38	$77.62	1,299,200	—	—	—	—	—
2024-11-29	$77.57	$78.86	$77.21	$78.46	416,600	—	—	—	—	—
2024-11-27	$79.31	$79.81	$77.06	$77.16	847,700	—	—	—	—	—
2024-11-26	$77.50	$79.32	$77.00	$78.79	1,168,000	—	—	—	—	—
2024-11-25	$79.25	$79.90	$76.80	$77.02	1,515,900	—	—	—	—	—
2024-11-22	$76.50	$78.68	$76.50	$78.60	1,343,000	—	—	—	—	—
2024-11-21	$75.07	$76.68	$74.89	$76.49	1,196,300	—	—	—	—	—
2024-11-20	$73.78	$75.44	$73.70	$74.41	1,659,400	—	—	—	—	—
2024-11-19	$67.53	$74.00	$67.00	$73.26	2,269,100	—	—	—	—	—
2024-11-18	$71.51	$73.45	$71.11	$73.40	1,820,800	—	—	—	—	—
2024-11-15	$72.27	$72.85	$71.78	$72.09	1,117,200	—	—	—	—	—
2024-11-14	$72.50	$72.96	$71.96	$72.47	896,800	—	—	—	—	—
2024-11-13	$72.00	$73.27	$72.00	$72.14	938,000	—	—	—	—	—
2024-11-12	$71.10	$72.00	$70.12	$71.78	1,054,200	—	—	—	—	—
2024-11-11	$70.98	$71.52	$70.55	$71.32	655,500	—	—	—	—	—
2024-11-08	$68.57	$71.14	$68.54	$70.69	967,500	—	—	—	—	—
2024-11-07	$68.42	$69.42	$68.06	$68.89	945,800	—	—	—	—	—
2024-11-06	$69.01	$69.11	$67.45	$68.10	535,900	—	—	—	—	—
2024-11-05	$67.14	$67.55	$66.57	$67.54	629,200	—	—	—	—	—
2024-11-04	$66.68	$67.56	$66.27	$67.52	721,800	—	—	—	—	—
2024-11-01	$66.35	$67.53	$66.03	$66.69	878,200	—	—	—	—	—
2024-10-31	$66.55	$67.06	$65.83	$65.83	970,400	—	—	—	—	—
2024-10-30	$65.72	$66.95	$65.44	$66.81	1,018,000	—	—	—	—	—
2024-10-29	$64.74	$65.81	$64.65	$65.76	650,500	—	—	—	—	—
2024-10-28	$64.72	$65.48	$64.57	$65.10	653,800	—	—	—	—	—
2024-10-25	$65.09	$65.09	$63.99	$64.48	819,200	—	—	—	—	—
2024-10-24	$65.39	$65.52	$64.63	$65.07	565,000	—	—	—	—	—
2024-10-23	$65.40	$65.93	$65.04	$65.25	1,084,800	—	—	—	—	—
2024-10-22	$65.52	$66.16	$65.33	$65.48	1,039,000	—	—	—	—	—
2024-10-21	$65.84	$66.35	$65.73	$66.01	730,200	—	—	—	—	—
2024-10-18	$65.40	$65.81	$65.02	$65.75	702,600	—	—	—	—	—
2024-10-17	$65.33	$66.10	$65.00	$65.61	806,200	—	—	—	—	—
2024-10-16	$65.59	$65.79	$64.69	$65.43	927,800	—	—	—	—	—
2024-10-15	$64.85	$67.12	$64.85	$65.82	1,342,100	—	—	—	—	—
2024-10-14	$63.60	$64.25	$63.25	$63.75	696,900	—	—	—	—	—
2024-10-11	$63.00	$63.85	$63.00	$63.19	675,800	—	—	—	—	—
2024-10-10	$61.96	$62.78	$61.62	$62.75	671,400	—	—	—	—	—
2024-10-09	$62.41	$62.71	$61.98	$62.10	823,400	—	—	—	—	—
2024-10-08	$62.13	$62.44	$61.66	$62.26	552,100	—	—	—	—	—
2024-10-07	$62.06	$62.46	$61.64	$61.99	670,800	—	—	—	—	—
2024-10-04	$61.71	$62.49	$61.42	$62.12	758,300	—	—	—	—	—
2024-10-03	$60.15	$61.96	$59.94	$61.58	920,100	—	—	—	—	—
2024-10-02	$60.55	$61.19	$60.27	$60.38	639,500	—	—	—	—	—
2024-10-01	$60.66	$62.18	$60.36	$61.61	807,000	—	—	—	—	—
2024-09-30	$61.34	$61.56	$60.49	$60.72	720,900	—	—	—	—	—
2024-09-27	$60.85	$61.84	$60.58	$61.11	585,800	—	—	—	—	—
2024-09-26	$60.75	$60.94	$60.26	$60.85	969,200	—	—	—	—	—
2024-09-25	$61.17	$61.17	$59.94	$60.39	711,900	—	—	—	—	—
2024-09-24	$61.09	$61.25	$60.36	$60.72	728,700	—	—	—	—	—
2024-09-23	$60.47	$61.36	$60.14	$60.94	739,500	—	—	—	—	—
2024-09-20	$59.24	$60.99	$59.24	$60.47	2,199,700	—	—	—	—	—
2024-09-19	$60.03	$60.03	$58.98	$59.44	706,100	—	—	—	—	—
2024-09-18	$59.63	$60.12	$59.26	$59.36	464,800	—	—	—	—	—
2024-09-17	$59.37	$60.08	$59.08	$59.59	741,200	—	—	—	—	—
2024-09-16	$58.44	$59.68	$58.44	$59.16	760,400	—	—	—	—	—
2024-09-13	$58.68	$59.88	$58.19	$58.45	735,300	—	—	—	—	—
2024-09-12	$57.77	$58.77	$57.55	$58.68	719,300	—	—	—	—	—
2024-09-11	$57.13	$58.16	$56.15	$58.01	652,400	—	—	—	—	—
2024-09-10	$57.60	$58.01	$56.76	$57.24	1,226,800	—	—	—	—	—
2024-09-09	$56.29	$59.28	$56.29	$57.68	1,572,700	—	—	—	—	—
2024-09-06	$57.01	$57.72	$56.33	$56.40	1,071,100	—	—	—	—	—
2024-09-05	$56.11	$57.00	$55.58	$56.85	736,600	—	—	—	—	—
2024-09-04	$55.37	$56.40	$55.28	$56.25	1,100,900	—	—	—	—	—
2024-09-03	$55.40	$56.07	$54.73	$55.56	980,400	—	—	—	—	—
2024-08-30	$55.57	$55.98	$55.25	$55.93	765,700	—	—	—	—	—
2024-08-29	$55.80	$56.20	$54.82	$55.38	861,700	—	—	—	—	—
2024-08-28	$57.01	$57.03	$55.38	$55.63	808,100	—	—	—	—	—
2024-08-27	$56.74	$57.12	$56.18	$56.89	923,800	—	—	—	—	—
2024-08-26	$55.57	$56.73	$55.38	$56.55	762,700	—	—	—	—	—
2024-08-23	$55.59	$55.60	$54.56	$55.43	741,800	—	—	—	—	—
2024-08-22	$56.32	$56.41	$55.08	$55.20	422,800	—	—	—	—	—
2024-08-21	$55.41	$56.16	$55.02	$56.13	535,200	—	—	—	—	—
2024-08-20	$55.40	$56.02	$55.08	$55.22	711,000	—	—	—	—	—
2024-08-19	$54.96	$56.08	$54.96	$55.29	628,700	—	—	—	—	—
2024-08-16	$54.76	$55.49	$54.71	$54.91	918,100	—	—	—	—	—
2024-08-15	$55.19	$55.65	$55.01	$55.15	578,100	—	—	—	—	—
2024-08-14	$53.78	$54.53	$53.71	$54.52	692,100	—	—	—	—	—
2024-08-13	$54.36	$54.77	$53.17	$53.72	683,900	—	—	—	—	—
2024-08-12	$54.40	$55.00	$53.77	$54.25	705,500	—	—	—	—	—
2024-08-09	$54.67	$55.06	$53.62	$54.53	1,218,000	—	—	—	—	—
2024-08-08	$53.86	$55.55	$53.84	$55.00	1,120,300	—	—	—	—	—
2024-08-07	$53.86	$55.25	$53.04	$53.87	1,666,100	—	—	—	—	—
2024-08-06	$52.50	$55.04	$51.05	$52.73	3,319,300	—	—	—	—	—
2024-08-05	$48.45	$49.85	$48.06	$49.32	1,654,300	—	—	—	—	—
2024-08-02	$50.63	$50.71	$49.27	$49.67	1,540,500	—	—	—	—	—
2024-08-01	$51.42	$51.75	$50.12	$51.23	1,223,300	—	—	—	—	—
2024-07-31	$51.54	$51.75	$50.29	$51.28	1,128,800	—	—	—	—	—
2024-07-30	$50.76	$51.20	$50.54	$51.05	940,900	—	—	—	—	—
2024-07-29	$50.10	$52.17	$50.10	$50.97	1,664,600	—	—	—	—	—
2024-07-26	$49.63	$50.46	$49.08	$49.87	1,237,800	—	—	—	—	—
2024-07-25	$49.07	$49.37	$48.63	$48.99	1,095,200	—	—	—	—	—
2024-07-24	$49.45	$50.42	$48.93	$48.99	1,749,000	—	—	—	—	—
2024-07-23	$50.96	$51.73	$49.59	$49.89	1,785,800	—	—	—	—	—
2024-07-22	$50.65	$51.09	$49.72	$50.77	2,012,100	—	—	—	—	—
2024-07-19	$51.99	$52.31	$50.63	$50.65	1,041,100	—	—	—	—	—
2024-07-18	$51.67	$52.22	$51.06	$51.79	1,682,800	—	—	—	—	—
2024-07-17	$51.05	$51.84	$50.47	$51.55	1,969,100	—	—	—	—	—
2024-07-16	$51.70	$52.38	$51.17	$51.66	1,832,100	—	—	—	—	—
2024-07-15	$55.07	$55.17	$51.43	$51.45	2,567,100	—	—	—	—	—
2024-07-12	$55.68	$56.38	$54.81	$55.05	1,291,600	—	—	—	—	—
2024-07-11	$55.49	$55.91	$54.77	$55.20	1,174,600	—	—	—	—	—
2024-07-10	$55.37	$55.86	$54.56	$55.06	2,032,600	—	—	—	—	—
2024-07-09	$59.00	$59.38	$55.19	$55.19	2,056,900	—	—	—	—	—
2024-07-08	$60.80	$60.81	$58.99	$59.10	1,109,500	—	—	—	—	—
2024-07-05	$59.29	$60.77	$59.00	$60.61	983,000	—	—	—	—	—
2024-07-03	$59.03	$59.63	$58.59	$59.10	461,800	—	—	—	—	—
2024-07-02	$57.83	$59.19	$57.79	$58.93	830,800	—	—	—	—	—
2024-07-01	$57.43	$58.48	$57.43	$57.96	1,480,900	—	—	—	—	—
2024-06-28	$58.24	$59.10	$57.01	$57.14	18,768,900	—	—	—	—	—
2024-06-27	$57.40	$58.01	$56.71	$58.00	1,070,800	—	—	—	—	—
2024-06-26	$57.58	$58.81	$57.21	$57.30	1,486,200	—	—	—	—	—
2024-06-25	$57.80	$57.94	$56.41	$57.93	880,100	—	—	—	—	—
2024-06-24	$56.16	$57.93	$56.12	$57.34	1,363,500	—	—	—	—	—
2024-06-21	$56.61	$57.14	$55.79	$56.04	1,882,000	—	—	—	—	—
2024-06-20	$57.00	$58.56	$55.98	$56.62	1,429,300	—	—	—	—	—
2024-06-18	$54.82	$56.73	$54.73	$55.69	1,281,000	—	—	—	—	—
2024-06-17	$55.00	$55.21	$53.91	$54.59	1,416,700	—	—	—	—	—
2024-06-14	$55.96	$56.27	$55.08	$55.20	1,357,600	—	—	—	—	—
2024-06-13	$57.16	$57.21	$55.49	$56.53	1,157,900	—	—	—	—	—
2024-06-12	$57.50	$58.04	$56.79	$57.37	1,045,600	—	—	—	—	—
2024-06-11	$57.23	$57.40	$55.78	$56.87	1,355,000	—	—	—	—	—
2024-06-10	$58.23	$58.43	$56.96	$57.35	1,231,900	—	—	—	—	—
2024-06-07	$60.12	$60.17	$58.55	$58.73	633,900	—	—	—	—	—
2024-06-06	$61.00	$61.55	$59.78	$60.11	562,100	—	—	—	—	—
2024-06-05	$60.61	$61.29	$60.14	$61.03	945,000	—	—	—	—	—
2024-06-04	$59.25	$60.48	$58.97	$60.41	1,091,600	—	—	—	—	—
2024-06-03	$58.83	$60.31	$58.24	$59.37	1,562,000	—	—	—	—	—
2024-05-31	$57.52	$58.42	$56.43	$58.17	1,231,100	—	—	—	—	—
2024-05-30	$58.32	$58.54	$57.24	$57.34	897,200	—	—	—	—	—
2024-05-29	$57.30	$58.42	$56.51	$58.32	1,026,400	—	—	—	—	—
2024-05-28	$58.22	$58.73	$57.25	$57.76	737,700	—	—	—	—	—
2024-05-24	$59.16	$59.67	$58.27	$58.36	719,300	—	—	—	—	—
2024-05-23	$58.88	$59.97	$58.22	$59.09	983,000	—	—	—	—	—
2024-05-22	$58.05	$59.26	$58.05	$58.39	998,500	—	—	—	—	—
2024-05-21	$57.22	$58.30	$57.22	$58.28	754,500	—	—	—	—	—
2024-05-20	$57.26	$58.37	$57.09	$57.30	908,100	—	—	—	—	—
2024-05-17	$58.32	$58.32	$57.27	$57.41	1,048,300	—	—	—	—	—
2024-05-16	$58.88	$59.45	$58.06	$58.23	1,099,600	—	—	—	—	—
2024-05-15	$60.03	$60.46	$58.30	$58.90	989,000	—	—	—	—	—
2024-05-14	$59.93	$60.55	$59.68	$59.89	1,018,000	—	—	—	—	—
2024-05-13	$60.01	$60.12	$58.95	$59.61	917,800	—	—	—	—	—
2024-05-10	$59.63	$60.25	$59.13	$59.83	1,141,200	—	—	—	—	—
2024-05-09	$58.48	$60.00	$57.74	$59.23	2,135,400	—	—	—	—	—
2024-05-08	$58.69	$59.55	$57.74	$58.08	1,400,900	—	—	—	—	—
2024-05-07	$62.50	$62.67	$57.24	$58.44	2,465,800	—	—	—	—	—
2024-05-06	$57.75	$58.28	$56.87	$57.18	1,679,500	—	—	—	—	—
2024-05-03	$57.73	$58.25	$57.21	$57.42	738,900	—	—	—	—	—
2024-05-02	$55.95	$57.50	$55.36	$57.18	1,370,800	—	—	—	—	—
2024-05-01	$55.14	$56.33	$54.27	$55.50	1,131,400	—	—	—	—	—
2024-04-30	$56.15	$56.15	$54.74	$55.17	1,196,600	—	—	—	—	—
2024-04-29	$56.50	$56.99	$55.92	$56.16	978,500	—	—	—	—	—
2024-04-26	$55.29	$56.46	$55.10	$56.34	583,700	—	—	—	—	—
2024-04-25	$55.22	$55.72	$54.80	$55.26	681,500	—	—	—	—	—
2024-04-24	$55.74	$56.13	$54.88	$55.62	1,005,700	—	—	—	—	—
2024-04-23	$55.41	$56.24	$54.97	$56.17	834,500	—	—	—	—	—
2024-04-22	$54.74	$55.66	$54.38	$55.08	994,800	—	—	—	—	—
2024-04-19	$54.02	$54.44	$53.31	$53.98	994,200	—	—	—	—	—
2024-04-18	$54.50	$55.34	$54.15	$54.23	1,184,000	—	—	—	—	—
2024-04-17	$55.72	$55.99	$54.30	$54.32	973,600	—	—	—	—	—
2024-04-16	$54.36	$55.80	$53.71	$55.21	899,400	—	—	—	—	—
2024-04-15	$55.35	$56.11	$54.08	$54.51	1,361,700	—	—	—	—	—
2024-04-12	$55.57	$55.75	$54.56	$54.98	753,500	—	—	—	—	—
2024-04-11	$56.30	$56.71	$55.97	$56.08	947,000	—	—	—	—	—
2024-04-10	$56.52	$57.40	$56.07	$56.22	1,064,300	—	—	—	—	—
2024-04-09	$57.98	$58.25	$56.84	$57.22	1,038,600	—	—	—	—	—
2024-04-08	$58.31	$58.62	$57.70	$57.75	586,800	—	—	—	—	—
2024-04-05	$57.49	$58.46	$57.49	$58.19	594,400	—	—	—	—	—
2024-04-04	$57.96	$58.62	$57.16	$57.50	850,700	—	—	—	—	—
2024-04-03	$57.64	$58.79	$57.24	$57.27	1,008,500	—	—	—	—	—
2024-04-02	$59.05	$59.22	$57.44	$58.01	1,118,100	—	—	—	—	—
2024-04-01	$59.05	$60.40	$58.67	$59.61	941,200	—	—	—	—	—
2024-03-28	$58.81	$60.19	$58.60	$59.03	932,100	—	—	—	—	—
2024-03-27	$59.91	$60.41	$58.35	$58.80	939,700	—	—	—	—	—
2024-03-26	$60.70	$61.09	$59.14	$59.39	918,300	—	—	—	—	—
2024-03-25	$61.01	$61.57	$60.19	$60.28	919,800	—	—	—	—	—
2024-03-22	$61.24	$61.62	$60.34	$61.00	852,400	—	—	—	—	—
2024-03-21	$59.97	$62.30	$59.91	$61.22	1,174,600	—	—	—	—	—
2024-03-20	$60.88	$61.16	$58.79	$59.48	1,227,300	—	—	—	—	—
2024-03-19	$60.78	$61.22	$59.95	$60.77	1,101,800	—	—	—	—	—
2024-03-18	$60.09	$60.94	$59.67	$60.78	1,046,400	—	—	—	—	—
2024-03-15	$58.80	$60.91	$58.80	$59.99	1,937,900	—	—	—	—	—
2024-03-14	$60.53	$60.63	$58.50	$59.37	1,041,200	—	—	—	—	—
2024-03-13	$59.23	$60.78	$59.23	$60.53	939,200	—	—	—	—	—
2024-03-12	$57.86	$59.91	$57.72	$59.41	877,500	—	—	—	—	—
2024-03-11	$59.43	$59.50	$57.81	$57.86	1,087,700	—	—	—	—	—
2024-03-08	$61.60	$62.31	$59.75	$59.77	1,161,400	—	—	—	—	—
2024-03-07	$61.07	$62.76	$60.81	$61.49	1,337,800	—	—	—	—	—
2024-03-06	$60.76	$61.00	$59.79	$60.31	882,800	—	—	—	—	—
2024-03-05	$59.49	$60.74	$59.08	$60.36	1,168,400	—	—	—	—	—
2024-03-04	$59.83	$61.11	$59.62	$59.62	1,159,300	—	—	—	—	—
2024-03-01	$57.91	$59.80	$57.61	$59.73	2,332,600	—	—	—	—	—
2024-02-29	$57.92	$58.37	$55.93	$56.95	1,364,800	—	—	—	—	—
2024-02-28	$56.04	$58.10	$55.49	$57.78	1,862,100	—	—	—	—	—
2024-02-27	$55.53	$57.02	$55.48	$56.12	1,475,900	—	—	—	—	—
2024-02-26	$55.13	$55.97	$55.10	$55.84	1,545,300	—	—	—	—	—
2024-02-23	$55.31	$55.37	$54.62	$55.06	907,600	—	—	—	—	—
2024-02-22	$54.99	$55.34	$54.47	$54.93	1,159,700	—	—	—	—	—
2024-02-21	$54.89	$55.12	$53.87	$54.28	1,141,500	—	—	—	—	—
2024-02-20	$56.07	$56.15	$54.44	$54.70	1,535,000	—	—	—	—	—
2024-02-16	$58.01	$58.14	$56.13	$56.34	1,667,300	—	—	—	—	—
2024-02-15	$58.75	$58.94	$57.82	$58.01	1,726,800	—	—	—	—	—
2024-02-14	$59.00	$59.32	$58.26	$58.48	1,261,200	—	—	—	—	—
2024-02-13	$58.92	$59.32	$57.98	$58.42	1,260,400	—	—	—	—	—
2024-02-12	$59.33	$60.04	$59.05	$59.83	1,515,000	—	—	—	—	—
2024-02-09	$59.23	$60.26	$59.01	$59.38	1,764,600	—	—	—	—	—
2024-02-08	$58.82	$58.97	$58.03	$58.86	2,252,300	—	—	—	—	—
2024-02-07	$57.25	$58.83	$57.11	$58.65	1,328,800	—	—	—	—	—
2024-02-06	$57.61	$58.50	$55.76	$56.84	2,428,900	—	—	—	—	—
2024-02-05	$56.66	$57.78	$56.65	$57.59	1,652,000	—	—	—	—	—
2024-02-02	$56.01	$56.94	$55.70	$56.82	1,424,100	—	—	—	—	—
2024-02-01	$55.69	$56.65	$55.28	$56.41	1,346,800	—	—	—	—	—
2024-01-31	$56.11	$56.50	$55.10	$55.27	1,198,700	—	—	—	—	—
2024-01-30	$55.72	$56.35	$55.27	$56.30	941,300	—	—	—	—	—
2024-01-29	$55.61	$55.66	$54.97	$55.65	949,900	—	—	—	—	—
2024-01-26	$55.92	$56.10	$54.64	$55.46	925,500	—	—	—	—	—
2024-01-25	$56.06	$56.27	$54.72	$55.51	1,025,000	—	—	—	—	—
2024-01-24	$56.25	$56.73	$54.41	$54.58	1,105,100	—	—	—	—	—
2024-01-23	$54.69	$55.25	$53.82	$55.07	1,225,700	—	—	—	—	—
2024-01-22	$53.52	$53.99	$52.86	$53.92	1,425,700	—	—	—	—	—
2024-01-19	$54.89	$54.89	$53.13	$53.23	1,106,300	—	—	—	—	—
2024-01-18	$53.71	$54.95	$53.58	$54.64	1,109,900	—	—	—	—	—
2024-01-17	$53.50	$54.13	$53.27	$53.69	1,042,000	—	—	—	—	—
2024-01-16	$53.75	$54.23	$53.36	$53.97	935,900	—	—	—	—	—
2024-01-12	$54.47	$54.53	$53.80	$53.94	955,500	—	—	—	—	—
2024-01-11	$53.66	$54.04	$52.98	$53.98	1,130,200	—	—	—	—	—
2024-01-10	$52.72	$53.91	$52.62	$53.66	1,210,800	—	—	—	—	—
2024-01-09	$52.03	$52.63	$51.51	$52.58	1,533,800	—	—	—	—	—
2024-01-08	$51.91	$52.73	$51.65	$52.67	1,350,300	—	—	—	—	—
2024-01-05	$50.90	$52.43	$50.72	$51.43	1,086,900	—	—	—	—	—
2024-01-04	$50.73	$51.75	$50.30	$51.22	1,985,800	—	—	—	—	—
2024-01-03	$53.76	$53.76	$50.60	$51.37	2,176,900	—	—	—	—	—
2024-01-02	$55.05	$55.44	$53.88	$54.67	1,244,200	—	—	—	—	—
2023-12-29	$55.69	$55.91	$55.31	$55.43	642,200	—	—	—	—	—
2023-12-28	$56.37	$56.66	$55.76	$55.79	477,400	—	—	—	—	—
2023-12-27	$56.09	$56.63	$55.67	$56.18	495,800	—	—	—	—	—
2023-12-26	$55.57	$56.29	$55.31	$56.08	438,000	—	—	—	—	—
2023-12-22	$55.78	$56.02	$55.36	$55.65	780,300	—	—	—	—	—
2023-12-21	$55.56	$55.94	$54.76	$55.73	592,100	—	—	—	—	—
2023-12-20	$56.12	$56.50	$55.13	$55.16	849,400	—	—	—	—	—
2023-12-19	$55.73	$56.49	$55.73	$56.19	1,039,300	—	—	—	—	—
2023-12-18	$54.70	$55.84	$54.10	$55.70	760,400	—	—	—	—	—
2023-12-15	$55.36	$55.66	$54.22	$54.43	2,247,200	—	—	—	—	—
2023-12-14	$56.61	$57.00	$54.44	$55.28	1,901,400	—	—	—	—	—
2023-12-13	$55.45	$56.74	$55.26	$56.69	1,357,600	—	—	—	—	—
2023-12-12	$54.98	$56.06	$54.87	$55.83	1,169,900	—	—	—	—	—
2023-12-11	$53.67	$54.67	$53.37	$54.38	1,102,400	—	—	—	—	—
2023-12-08	$53.94	$54.11	$52.98	$53.44	1,133,100	—	—	—	—	—
2023-12-07	$54.03	$54.51	$53.70	$54.26	1,349,800	—	—	—	—	—
2023-12-06	$54.80	$55.08	$53.80	$54.00	1,270,600	—	—	—	—	—
2023-12-05	$54.28	$55.41	$54.28	$54.72	1,251,800	—	—	—	—	—
2023-12-04	$53.00	$54.64	$52.73	$54.53	1,320,600	—	—	—	—	—
2023-12-01	$52.65	$53.55	$51.77	$53.22	2,061,800	—	—	—	—	—
2023-11-30	$51.18	$52.91	$51.08	$52.90	1,855,800	—	—	—	—	—
2023-11-29	$51.00	$51.57	$50.45	$51.09	1,761,200	—	—	—	—	—
2023-11-28	$50.93	$51.19	$50.44	$50.91	1,390,200	—	—	—	—	—
2023-11-27	$50.10	$50.92	$50.02	$50.90	2,032,700	—	—	—	—	—
2023-11-24	$50.75	$51.31	$49.85	$49.95	550,700	—	—	—	—	—
2023-11-22	$49.50	$50.97	$49.38	$50.71	1,619,500	—	—	—	—	—
2023-11-21	$46.03	$49.18	$46.03	$48.61	2,413,800	—	—	—	—	—
2023-11-20	$45.25	$45.56	$44.37	$45.44	1,574,600	—	—	—	—	—
2023-11-17	$45.47	$45.47	$44.98	$45.36	1,584,900	—	—	—	—	—
2023-11-16	$46.38	$46.38	$45.28	$45.28	1,573,900	—	—	—	—	—
2023-11-15	$46.40	$46.59	$45.64	$46.38	1,243,800	—	—	—	—	—
2023-11-14	$47.27	$47.50	$45.57	$46.35	1,889,100	—	—	—	—	—
2023-11-13	$46.45	$46.72	$45.77	$46.68	850,900	—	—	—	—	—
2023-11-10	$45.18	$46.46	$45.13	$46.45	1,128,600	—	—	—	—	—
2023-11-09	$46.04	$46.21	$44.99	$45.10	1,012,800	—	—	—	—	—
2023-11-08	$46.01	$46.03	$45.62	$45.81	655,200	—	—	—	—	—
2023-11-07	$45.00	$46.03	$44.87	$45.98	889,800	—	—	—	—	—
2023-11-06	$45.07	$45.25	$44.44	$44.98	1,071,600	—	—	—	—	—
2023-11-03	$44.61	$45.58	$44.41	$45.30	611,700	—	—	—	—	—
2023-11-02	$45.05	$45.10	$44.22	$44.34	1,122,100	—	—	—	—	—
2023-11-01	$43.73	$44.64	$43.50	$44.61	918,600	—	—	—	—	—
2023-10-31	$43.51	$43.78	$43.32	$43.73	895,600	—	—	—	—	—
2023-10-30	$43.28	$43.51	$42.87	$43.42	1,026,500	—	—	—	—	—
2023-10-27	$43.50	$43.78	$42.71	$42.81	954,100	—	—	—	—	—
2023-10-26	$43.26	$44.02	$43.15	$43.78	752,200	—	—	—	—	—
2023-10-25	$44.09	$44.09	$42.98	$43.02	1,510,400	—	—	—	—	—
2023-10-24	$43.51	$44.55	$43.30	$44.50	1,022,500	—	—	—	—	—
2023-10-23	$43.00	$43.84	$42.54	$43.19	878,600	—	—	—	—	—
2023-10-20	$43.79	$43.95	$42.91	$43.04	1,223,700	—	—	—	—	—
2023-10-19	$44.05	$44.25	$43.40	$43.58	714,700	—	—	—	—	—
2023-10-18	$44.80	$44.91	$44.15	$44.22	1,157,000	—	—	—	—	—
2023-10-17	$44.33	$44.91	$44.05	$44.80	1,687,200	—	—	—	—	—
2023-10-16	$43.40	$44.56	$43.12	$44.36	1,321,900	—	—	—	—	—
2023-10-13	$42.08	$43.13	$41.84	$43.09	1,151,000	—	—	—	—	—
2023-10-12	$43.00	$43.00	$41.50	$42.08	1,252,800	—	—	—	—	—
2023-10-11	$42.11	$42.88	$42.04	$42.87	826,700	—	—	—	—	—
2023-10-10	$41.79	$42.24	$41.73	$41.89	1,038,800	—	—	—	—	—
2023-10-09	$41.53	$42.14	$41.19	$41.75	1,016,500	—	—	—	—	—
2023-10-06	$40.74	$41.94	$40.63	$41.75	1,408,000	—	—	—	—	—
2023-10-05	$41.30	$41.61	$40.94	$41.01	912,100	—	—	—	—	—
2023-10-04	$41.06	$42.09	$40.62	$41.31	953,700	—	—	—	—	—
2023-10-03	$40.92	$41.12	$40.57	$41.03	1,239,400	—	—	—	—	—
2023-10-02	$41.03	$41.34	$40.87	$40.99	977,600	—	—	—	—	—
2023-09-29	$40.97	$41.36	$40.78	$41.23	1,146,700	—	—	—	—	—
2023-09-28	$40.12	$40.83	$39.90	$40.83	848,100	—	—	—	—	—
2023-09-27	$40.73	$40.96	$39.91	$40.14	872,100	—	—	—	—	—
2023-09-26	$40.97	$41.13	$40.46	$40.54	792,600	—	—	—	—	—
2023-09-25	$40.77	$41.47	$40.62	$41.09	946,700	—	—	—	—	—
2023-09-22	$40.78	$41.55	$40.48	$41.03	821,800	—	—	—	—	—
2023-09-21	$40.36	$40.97	$40.14	$40.74	893,000	—	—	—	—	—
2023-09-20	$40.69	$41.14	$40.25	$40.65	1,150,300	—	—	—	—	—
2023-09-19	$40.17	$40.82	$40.17	$40.48	1,334,200	—	—	—	—	—
2023-09-18	$40.62	$40.76	$40.02	$40.32	786,800	—	—	—	—	—
2023-09-15	$41.26	$41.36	$40.60	$40.68	2,258,400	—	—	—	—	—
2023-09-14	$41.05	$41.55	$41.05	$41.48	906,200	—	—	—	—	—
2023-09-13	$40.96	$41.14	$40.77	$41.03	796,100	—	—	—	—	—
2023-09-12	$40.75	$41.02	$40.31	$40.85	992,500	—	—	—	—	—
2023-09-11	$41.03	$41.45	$40.83	$40.90	1,059,300	—	—	—	—	—
2023-09-08	$40.63	$41.10	$40.51	$40.73	670,700	—	—	—	—	—
2023-09-07	$40.98	$41.04	$40.44	$40.65	741,400	—	—	—	—	—
2023-09-06	$40.71	$41.10	$40.55	$40.85	690,000	—	—	—	—	—
2023-09-05	$40.96	$41.24	$40.20	$40.85	1,192,200	—	—	—	—	—
2023-09-01	$41.81	$42.00	$41.20	$41.39	734,400	—	—	—	—	—
2023-08-31	$41.12	$41.66	$40.73	$41.50	2,435,200	—	—	—	—	—
2023-08-30	$41.03	$41.28	$40.87	$41.19	526,700	—	—	—	—	—
2023-08-29	$40.40	$41.24	$40.29	$41.10	776,800	—	—	—	—	—
2023-08-28	$40.53	$40.87	$40.12	$40.46	797,800	—	—	—	—	—
2023-08-25	$40.00	$40.71	$39.67	$40.53	834,200	—	—	—	—	—
2023-08-24	$40.83	$41.02	$39.90	$39.91	979,000	—	—	—	—	—
2023-08-23	$40.42	$41.07	$40.20	$40.84	855,600	—	—	—	—	—
2023-08-22	$39.26	$40.32	$39.15	$40.17	1,491,400	—	—	—	—	—
2023-08-21	$37.99	$39.62	$37.96	$39.46	1,224,800	—	—	—	—	—
2023-08-18	$37.36	$38.21	$37.03	$38.10	1,013,000	—	—	—	—	—
2023-08-17	$38.52	$39.09	$37.51	$37.65	795,500	—	—	—	—	—
2023-08-16	$39.28	$39.45	$38.46	$38.56	928,400	—	—	—	—	—
2023-08-15	$38.51	$39.42	$38.34	$39.21	1,140,800	—	—	—	—	—
2023-08-14	$37.48	$38.56	$37.33	$38.55	1,209,100	—	—	—	—	—
2023-08-11	$37.32	$37.72	$37.17	$37.31	839,600	—	—	—	—	—
2023-08-10	$37.45	$37.96	$36.73	$37.24	945,800	—	—	—	—	—
2023-08-09	$37.58	$37.58	$36.69	$36.98	992,900	—	—	—	—	—
2023-08-08	$36.87	$38.63	$36.14	$37.57	2,625,500	—	—	—	—	—
2023-08-07	$35.91	$36.54	$35.86	$36.53	1,186,800	—	—	—	—	—
2023-08-04	$35.86	$36.10	$35.58	$35.80	673,500	—	—	—	—	—
2023-08-03	$36.10	$36.41	$35.53	$35.77	921,900	—	—	—	—	—
2023-08-02	$35.55	$36.33	$35.52	$35.98	702,400	—	—	—	—	—
2023-08-01	$35.72	$35.93	$35.57	$35.89	619,000	—	—	—	—	—
2023-07-31	$35.63	$36.00	$35.46	$35.95	625,400	—	—	—	—	—
2023-07-28	$35.37	$35.79	$35.37	$35.65	564,000	—	—	—	—	—
2023-07-27	$35.38	$35.63	$35.03	$35.16	597,100	—	—	—	—	—
2023-07-26	$35.64	$36.05	$35.21	$35.37	828,100	—	—	—	—	—
2023-07-25	$35.15	$35.90	$35.15	$35.89	471,300	—	—	—	—	—
2023-07-24	$35.73	$35.89	$35.11	$35.16	791,200	—	—	—	—	—
2023-07-21	$35.72	$36.16	$35.53	$35.64	694,300	—	—	—	—	—
2023-07-20	$35.41	$35.76	$34.98	$35.55	501,000	—	—	—	—	—
2023-07-19	$35.80	$35.97	$35.01	$35.30	1,051,300	—	—	—	—	—
2023-07-18	$36.26	$36.85	$35.51	$35.79	665,100	—	—	—	—	—
2023-07-17	$36.38	$36.63	$36.17	$36.35	320,500	—	—	—	—	—
2023-07-14	$35.71	$36.39	$35.53	$36.36	496,100	—	—	—	—	—
2023-07-13	$35.48	$35.88	$35.37	$35.75	485,900	—	—	—	—	—
2023-07-12	$35.14	$35.56	$34.63	$35.48	753,900	—	—	—	—	—
2023-07-11	$35.00	$35.25	$34.69	$34.90	547,200	—	—	—	—	—
2023-07-10	$34.61	$35.74	$34.61	$34.95	749,400	—	—	—	—	—
2023-07-07	$35.22	$35.48	$34.58	$34.61	1,422,300	—	—	—	—	—
2023-07-06	$36.13	$36.24	$35.18	$35.29	789,400	—	—	—	—	—
2023-07-05	$36.70	$36.77	$36.24	$36.25	520,300	—	—	—	—	—
2023-07-03	$36.37	$36.81	$36.03	$36.81	334,200	—	—	—	—	—
2023-06-30	$36.65	$36.80	$36.42	$36.60	703,000	—	—	—	—	—
2023-06-29	$36.03	$36.64	$35.99	$36.31	566,800	—	—	—	—	—
2023-06-28	$36.09	$36.47	$35.47	$36.02	848,000	—	—	—	—	—
2023-06-27	$36.22	$36.53	$36.06	$36.09	796,900	—	—	—	—	—
2023-06-26	$35.89	$36.47	$35.71	$36.01	1,081,500	—	—	—	—	—
2023-06-23	$36.71	$37.56	$35.90	$36.03	4,842,900	—	—	—	—	—
2023-06-22	$36.63	$37.24	$36.40	$37.07	693,500	—	—	—	—	—
2023-06-21	$35.97	$36.66	$35.77	$36.46	612,000	—	—	—	—	—
2023-06-20	$35.85	$36.70	$35.76	$35.90	880,500	—	—	—	—	—
2023-06-16	$36.60	$36.91	$35.81	$35.96	1,822,700	—	—	—	—	—
2023-06-15	$36.10	$36.39	$35.88	$36.39	827,100	—	—	—	—	—
2023-06-14	$36.26	$36.94	$35.78	$36.01	1,093,000	—	—	—	—	—
2023-06-13	$35.77	$36.21	$35.77	$36.20	1,019,300	—	—	—	—	—
2023-06-12	$35.96	$35.99	$35.45	$35.91	1,205,100	—	—	—	—	—
2023-06-09	$35.78	$36.03	$35.49	$35.84	1,054,100	—	—	—	—	—
2023-06-08	$35.63	$36.33	$35.49	$36.00	1,055,100	—	—	—	—	—
2023-06-07	$35.89	$36.68	$35.65	$35.77	1,330,400	—	—	—	—	—
2023-06-06	$36.82	$36.98	$35.25	$35.91	1,381,800	—	—	—	—	—
2023-06-05	$37.28	$37.75	$36.80	$37.00	822,300	—	—	—	—	—
2023-06-02	$37.06	$37.91	$37.06	$37.90	809,500	—	—	—	—	—
2023-06-01	$36.78	$37.19	$36.55	$36.89	896,100	—	—	—	—	—
2023-05-31	$36.69	$37.11	$36.36	$36.62	1,353,200	—	—	—	—	—
2023-05-30	$36.78	$37.15	$36.71	$36.80	1,004,500	—	—	—	—	—
2023-05-26	$36.42	$37.05	$36.33	$36.84	819,400	—	—	—	—	—
2023-05-25	$35.96	$36.77	$35.48	$36.57	1,009,200	—	—	—	—	—
2023-05-24	$35.60	$36.44	$35.52	$36.10	1,184,900	—	—	—	—	—
2023-05-23	$35.44	$35.94	$35.01	$35.79	975,100	—	—	—	—	—
2023-05-22	$35.44	$35.85	$35.04	$35.61	1,051,300	—	—	—	—	—
2023-05-19	$36.30	$36.30	$35.08	$35.45	936,700	—	—	—	—	—
2023-05-18	$35.97	$36.22	$35.62	$36.06	667,600	—	—	—	—	—
2023-05-17	$36.37	$36.37	$35.50	$36.05	890,800	—	—	—	—	—
2023-05-16	$36.31	$36.82	$36.23	$36.37	1,246,600	—	—	—	—	—
2023-05-15	$36.30	$36.57	$36.24	$36.37	933,100	—	—	—	—	—
2023-05-12	$35.83	$36.50	$35.83	$36.38	779,700	—	—	—	—	—
2023-05-11	$36.20	$36.42	$35.51	$35.88	1,291,500	—	—	—	—	—
2023-05-10	$36.52	$36.94	$35.93	$35.98	1,421,700	—	—	—	—	—
2023-05-09	$37.34	$37.34	$35.45	$36.03	1,647,500	—	—	—	—	—
2023-05-08	$36.57	$37.33	$36.33	$37.24	1,431,900	—	—	—	—	—
2023-05-05	$36.73	$37.05	$36.41	$36.56	540,100	—	—	—	—	—
2023-05-04	$36.87	$37.55	$36.18	$36.50	612,000	—	—	—	—	—
2023-05-03	$36.23	$37.31	$36.23	$37.07	1,123,100	—	—	—	—	—
2023-05-02	$36.37	$36.61	$36.01	$36.48	685,900	—	—	—	—	—
2023-05-01	$36.05	$36.81	$36.02	$36.41	710,600	—	—	—	—	—
2023-04-28	$36.29	$36.87	$35.81	$35.99	1,176,500	—	—	—	—	—
2023-04-27	$35.39	$36.28	$35.39	$36.27	776,600	—	—	—	—	—
2023-04-26	$35.24	$35.66	$35.07	$35.21	506,400	—	—	—	—	—
2023-04-25	$35.49	$35.79	$35.16	$35.28	503,000	—	—	—	—	—
2023-04-24	$35.67	$35.95	$35.43	$35.70	666,300	—	—	—	—	—
2023-04-21	$36.17	$36.17	$35.53	$35.84	534,900	—	—	—	—	—
2023-04-20	$35.01	$35.94	$34.84	$35.91	1,031,800	—	—	—	—	—
2023-04-19	$35.57	$35.78	$34.86	$35.00	859,100	—	—	—	—	—
2023-04-18	$34.74	$35.15	$34.48	$35.07	848,500	—	—	—	—	—
2023-04-17	$34.13	$34.54	$33.99	$34.51	551,200	—	—	—	—	—
2023-04-14	$34.04	$34.74	$33.83	$34.10	1,078,500	—	—	—	—	—
2023-04-13	$33.91	$34.07	$33.33	$33.78	821,100	—	—	—	—	—
2023-04-12	$34.01	$34.27	$33.50	$33.65	940,700	—	—	—	—	—
2023-04-11	$35.40	$35.40	$33.48	$33.49	896,000	—	—	—	—	—
2023-04-10	$34.28	$34.83	$33.93	$34.76	914,500	—	—	—	—	—
2023-04-06	$35.07	$35.10	$34.20	$34.55	637,000	—	—	—	—	—
2023-04-05	$33.89	$34.99	$33.62	$34.93	1,345,600	—	—	—	—	—
2023-04-04	$34.07	$34.16	$33.68	$33.91	696,900	—	—	—	—	—
2023-04-03	$33.95	$34.14	$33.61	$33.90	694,200	—	—	—	—	—
2023-03-31	$33.59	$34.16	$33.51	$34.00	801,900	—	—	—	—	—
2023-03-30	$33.18	$33.56	$33.04	$33.36	674,100	—	—	—	—	—
2023-03-29	$33.59	$33.59	$33.00	$33.01	501,200	—	—	—	—	—
2023-03-28	$33.25	$33.77	$33.01	$33.45	885,200	—	—	—	—	—
2023-03-27	$33.05	$33.49	$32.83	$33.23	1,530,000	—	—	—	—	—
2023-03-24	$31.80	$32.98	$31.48	$32.93	981,000	—	—	—	—	—
2023-03-23	$31.62	$32.18	$31.27	$31.92	1,342,600	—	—	—	—	—
2023-03-22	$30.55	$30.85	$29.98	$29.99	517,800	—	—	—	—	—
2023-03-21	$30.80	$30.97	$30.03	$30.58	932,900	—	—	—	—	—
2023-03-20	$29.94	$30.45	$29.69	$30.32	702,800	—	—	—	—	—
2023-03-17	$29.92	$30.04	$29.14	$29.57	2,007,200	—	—	—	—	—
2023-03-16	$30.11	$30.49	$29.88	$29.93	922,000	—	—	—	—	—
2023-03-15	$30.06	$30.29	$29.60	$30.25	829,600	—	—	—	—	—
2023-03-14	$30.50	$31.07	$30.10	$30.73	1,170,700	—	—	—	—	—
2023-03-13	$29.30	$30.26	$29.13	$29.72	726,700	—	—	—	—	—
2023-03-10	$30.17	$30.29	$29.73	$29.86	663,700	—	—	—	—	—
2023-03-09	$30.95	$31.19	$30.27	$30.30	444,700	—	—	—	—	—
2023-03-08	$30.88	$30.94	$30.38	$30.83	690,900	—	—	—	—	—
2023-03-07	$31.00	$31.29	$30.66	$30.84	711,800	—	—	—	—	—
2023-03-06	$31.42	$31.52	$30.96	$31.06	741,500	—	—	—	—	—
2023-03-03	$31.49	$31.74	$31.25	$31.53	393,400	—	—	—	—	—
2023-03-02	$30.71	$31.58	$30.71	$31.46	499,700	—	—	—	—	—
2023-03-01	$30.78	$31.01	$30.53	$31.01	685,200	—	—	—	—	—
2023-02-28	$30.79	$31.39	$30.60	$30.88	798,700	—	—	—	—	—
2023-02-27	$31.54	$31.57	$30.85	$30.96	591,900	—	—	—	—	—
2023-02-24	$31.03	$31.55	$30.77	$31.32	763,400	—	—	—	—	—
2023-02-23	$31.12	$31.60	$30.89	$31.42	1,601,600	—	—	—	—	—
2023-02-22	$31.20	$31.54	$30.72	$31.07	1,012,100	—	—	—	—	—
2023-02-21	$30.55	$31.64	$30.43	$31.20	1,690,200	—	—	—	—	—
2023-02-17	$31.14	$31.33	$30.84	$30.91	1,206,500	—	—	—	—	—
2023-02-16	$31.33	$31.59	$30.90	$30.93	858,300	—	—	—	—	—
2023-02-15	$30.88	$31.68	$30.78	$31.65	853,200	—	—	—	—	—
2023-02-14	$30.76	$31.31	$30.58	$30.90	1,004,400	—	—	—	—	—
2023-02-13	$30.34	$31.18	$30.20	$31.00	1,138,100	—	—	—	—	—
2023-02-10	$30.09	$30.28	$29.87	$30.20	797,000	—	—	—	—	—
2023-02-09	$30.42	$30.64	$29.78	$30.24	1,121,700	—	—	—	—	—
2023-02-08	$30.00	$30.30	$29.32	$30.03	1,487,400	—	—	—	—	—
2023-02-07	$29.35	$31.93	$29.31	$29.85	4,557,500	—	—	—	—	—
2023-02-06	$28.46	$28.78	$28.06	$28.75	1,121,400	—	—	—	—	—
2023-02-03	$28.72	$28.81	$27.99	$28.80	1,627,300	—	—	—	—	—
2023-02-02	$28.95	$29.20	$28.58	$28.78	1,171,500	—	—	—	—	—
2023-02-01	$28.19	$29.08	$28.17	$28.94	1,031,900	—	—	—	—	—
2023-01-31	$27.61	$28.37	$27.48	$28.36	997,100	—	—	—	—	—
2023-01-30	$27.50	$27.76	$27.30	$27.41	577,100	—	—	—	—	—
2023-01-27	$27.37	$27.75	$27.24	$27.40	693,800	—	—	—	—	—
2023-01-26	$27.62	$27.84	$27.16	$27.44	684,600	—	—	—	—	—
2023-01-25	$26.62	$27.59	$26.58	$27.59	549,400	—	—	—	—	—
2023-01-24	$26.95	$27.26	$26.71	$27.00	704,600	—	—	—	—	—
2023-01-23	$26.36	$27.32	$26.26	$26.97	622,300	—	—	—	—	—
2023-01-20	$26.61	$26.67	$26.10	$26.30	983,700	—	—	—	—	—
2023-01-19	$26.80	$27.01	$26.30	$26.45	957,100	—	—	—	—	—
2023-01-18	$27.00	$27.27	$26.60	$26.87	965,700	—	—	—	—	—
2023-01-17	$27.03	$27.51	$26.75	$26.88	1,009,300	—	—	—	—	—
2023-01-13	$26.46	$27.10	$26.07	$27.00	919,600	—	—	—	—	—
2023-01-12	$26.15	$26.94	$25.98	$26.65	815,300	—	—	—	—	—
2023-01-11	$26.53	$26.61	$25.91	$26.08	769,200	—	—	—	—	—
2023-01-10	$26.15	$26.34	$25.92	$26.33	312,400	—	—	—	—	—
2023-01-09	$26.52	$26.87	$26.16	$26.19	588,400	—	—	—	—	—
2023-01-06	$25.39	$26.64	$25.32	$26.58	1,406,600	—	—	—	—	—
2023-01-05	$25.11	$25.28	$24.52	$25.07	1,127,700	—	—	—	—	—
2023-01-04	$25.71	$25.86	$25.18	$25.29	849,900	—	—	—	—	—
2023-01-03	$26.01	$26.17	$24.90	$25.52	1,243,300	—	—	—	—	—
2022-12-30	$25.87	$26.06	$25.62	$25.64	653,000	—	—	—	—	—
2022-12-29	$25.96	$26.05	$25.55	$25.97	485,100	—	—	—	—	—
2022-12-28	$26.19	$26.39	$25.39	$25.65	904,400	—	—	—	—	—
2022-12-27	$25.27	$26.21	$25.08	$26.21	558,500	—	—	—	—	—
2022-12-23	$25.19	$25.65	$25.13	$25.27	512,400	—	—	—	—	—
2022-12-22	$25.55	$25.58	$24.93	$25.35	776,800	—	—	—	—	—
2022-12-21	$25.23	$25.89	$25.13	$25.62	909,400	—	—	—	—	—
2022-12-20	$24.99	$25.68	$24.50	$25.23	795,800	—	—	—	—	—
2022-12-19	$24.51	$25.33	$24.51	$24.75	785,900	—	—	—	—	—
2022-12-16	$24.41	$25.19	$24.21	$24.60	2,340,200	—	—	—	—	—
2022-12-15	$24.95	$25.27	$24.50	$24.97	1,293,100	—	—	—	—	—
2022-12-14	$25.43	$25.85	$24.80	$25.23	763,900	—	—	—	—	—
2022-12-13	$25.55	$26.03	$25.10	$25.12	855,500	—	—	—	—	—
2022-12-12	$24.57	$25.04	$24.57	$24.80	651,300	—	—	—	—	—
2022-12-09	$25.45	$25.83	$24.78	$24.78	665,000	—	—	—	—	—
2022-12-08	$24.98	$25.53	$24.62	$25.20	1,235,200	—	—	—	—	—
2022-12-07	$25.50	$25.51	$24.57	$24.75	1,524,400	—	—	—	—	—
2022-12-06	$27.28	$27.39	$25.36	$25.57	1,199,700	—	—	—	—	—
2022-12-05	$26.28	$26.44	$25.81	$26.36	570,600	—	—	—	—	—
2022-12-02	$25.19	$26.38	$25.01	$26.38	752,100	—	—	—	—	—
2022-12-01	$25.14	$25.50	$24.99	$25.32	546,600	—	—	—	—	—
2022-11-30	$24.05	$24.94	$24.05	$24.91	1,439,900	—	—	—	—	—
2022-11-29	$23.75	$24.49	$23.74	$24.04	759,400	—	—	—	—	—
2022-11-28	$23.70	$24.03	$23.50	$23.73	643,000	—	—	—	—	—
2022-11-25	$24.29	$24.29	$23.75	$23.86	480,100	—	—	—	—	—
2022-11-23	$24.07	$24.32	$23.64	$24.30	1,003,800	—	—	—	—	—
2022-11-22	$23.50	$24.25	$23.45	$24.08	3,629,600	—	—	—	—	—
2022-11-21	$22.50	$23.77	$21.78	$23.24	1,842,500	—	—	—	—	—
2022-11-18	$24.92	$24.92	$21.60	$22.45	2,865,900	—	—	—	—	—
2022-11-17	$24.70	$25.02	$24.19	$24.82	896,400	—	—	—	—	—
2022-11-16	$24.80	$25.22	$24.43	$24.95	559,600	—	—	—	—	—
2022-11-15	$24.96	$25.40	$24.73	$24.76	1,020,600	—	—	—	—	—
2022-11-14	$25.28	$25.73	$24.84	$24.86	613,500	—	—	—	—	—
2022-11-11	$25.91	$25.91	$24.76	$25.31	1,144,200	—	—	—	—	—
2022-11-10	$26.07	$26.15	$25.26	$25.83	926,800	—	—	—	—	—
2022-11-09	$26.22	$26.34	$24.73	$24.95	633,900	—	—	—	—	—
2022-11-08	$26.50	$27.08	$26.10	$26.42	607,900	—	—	—	—	—
2022-11-07	$25.62	$26.36	$25.48	$26.28	1,033,600	—	—	—	—	—
2022-11-04	$24.23	$25.70	$24.23	$25.50	1,041,600	—	—	—	—	—
2022-11-03	$23.82	$24.29	$23.64	$24.04	769,700	—	—	—	—	—
2022-11-02	$24.42	$24.79	$24.13	$24.13	839,000	—	—	—	—	—
2022-11-01	$24.55	$24.76	$24.18	$24.57	809,300	—	—	—	—	—
2022-10-31	$24.33	$24.49	$24.05	$24.22	692,900	—	—	—	—	—
2022-10-28	$23.87	$24.64	$23.70	$24.28	775,100	—	—	—	—	—
2022-10-27	$23.85	$24.46	$23.70	$23.75	533,700	—	—	—	—	—
2022-10-26	$24.22	$24.62	$23.73	$23.85	766,500	—	—	—	—	—
2022-10-25	$23.16	$24.20	$23.16	$24.02	821,400	—	—	—	—	—
2022-10-24	$22.42	$23.05	$22.28	$23.03	417,500	—	—	—	—	—
2022-10-21	$21.54	$22.61	$21.40	$22.43	875,300	—	—	—	—	—
2022-10-20	$21.43	$21.50	$21.09	$21.35	620,700	—	—	—	—	—
2022-10-19	$22.39	$22.59	$21.20	$21.31	1,030,100	—	—	—	—	—
2022-10-18	$22.24	$23.30	$22.24	$22.64	876,900	—	—	—	—	—
2022-10-17	$21.71	$22.35	$21.71	$21.92	802,400	—	—	—	—	—
2022-10-14	$21.88	$21.97	$21.26	$21.27	501,700	—	—	—	—	—
2022-10-13	$20.71	$22.20	$20.71	$21.79	615,500	—	—	—	—	—
2022-10-12	$21.44	$21.89	$21.14	$21.15	465,700	—	—	—	—	—
2022-10-11	$20.80	$21.81	$20.72	$21.29	748,600	—	—	—	—	—
2022-10-10	$20.85	$20.92	$20.59	$20.82	353,200	—	—	—	—	—
2022-10-07	$20.94	$21.16	$20.67	$20.80	583,400	—	—	—	—	—
2022-10-06	$21.46	$21.62	$20.99	$21.14	733,100	—	—	—	—	—
2022-10-05	$21.18	$21.62	$21.12	$21.42	514,900	—	—	—	—	—
2022-10-04	$21.41	$21.91	$21.33	$21.58	664,300	—	—	—	—	—
2022-10-03	$20.91	$21.34	$20.31	$21.23	688,500	—	—	—	—	—
2022-09-30	$20.51	$21.22	$20.31	$20.61	1,068,000	—	—	—	—	—
2022-09-29	$21.12	$21.24	$20.20	$20.40	1,028,700	—	—	—	—	—
2022-09-28	$21.31	$21.64	$20.93	$21.39	600,100	—	—	—	—	—
2022-09-27	$21.95	$22.15	$21.07	$21.11	763,400	—	—	—	—	—
2022-09-26	$21.81	$22.31	$21.72	$21.85	669,000	—	—	—	—	—
2022-09-23	$21.41	$21.80	$21.29	$21.69	884,300	—	—	—	—	—
2022-09-22	$22.77	$22.80	$21.67	$21.75	914,400	—	—	—	—	—
2022-09-21	$23.96	$24.03	$22.91	$22.96	855,000	—	—	—	—	—
2022-09-20	$23.67	$23.96	$23.48	$23.74	560,200	—	—	—	—	—
2022-09-19	$23.23	$24.02	$23.23	$23.99	630,800	—	—	—	—	—
2022-09-16	$24.16	$24.22	$23.50	$23.63	2,989,500	—	—	—	—	—
2022-09-15	$24.43	$24.81	$24.06	$24.24	727,600	—	—	—	—	—
2022-09-14	$24.66	$24.86	$24.36	$24.65	851,400	—	—	—	—	—
2022-09-13	$24.84	$25.08	$24.41	$24.42	771,900	—	—	—	—	—
2022-09-12	$24.99	$25.60	$24.94	$25.01	1,006,000	—	—	—	—	—
2022-09-09	$25.25	$25.48	$24.52	$24.93	977,800	—	—	—	—	—
2022-09-08	$24.49	$25.40	$24.35	$25.22	985,200	—	—	—	—	—
2022-09-07	$24.01	$24.74	$23.76	$24.73	714,100	—	—	—	—	—
2022-09-06	$23.37	$24.37	$23.17	$24.09	1,431,100	—	—	—	—	—
2022-09-02	$24.04	$24.20	$23.12	$23.17	944,500	—	—	—	—	—
2022-09-01	$23.44	$23.83	$23.36	$23.71	746,900	—	—	—	—	—
2022-08-31	$23.79	$24.07	$23.58	$23.69	969,600	—	—	—	—	—
2022-08-30	$24.29	$24.29	$23.49	$23.79	925,500	—	—	—	—	—
2022-08-29	$24.03	$24.28	$23.79	$24.20	527,500	—	—	—	—	—
2022-08-26	$25.40	$25.59	$24.28	$24.37	472,400	—	—	—	—	—
2022-08-25	$24.80	$25.47	$24.80	$25.40	512,400	—	—	—	—	—
2022-08-24	$24.94	$25.24	$24.60	$24.96	510,800	—	—	—	—	—
2022-08-23	$25.47	$25.59	$24.80	$24.80	738,600	—	—	—	—	—
2022-08-22	$25.92	$26.15	$25.08	$25.32	1,233,900	—	—	—	—	—
2022-08-19	$25.33	$26.43	$25.32	$26.24	1,729,700	—	—	—	—	—
2022-08-18	$24.94	$25.52	$24.73	$25.51	1,020,600	—	—	—	—	—
2022-08-17	$24.00	$25.28	$23.81	$24.94	1,267,500	—	—	—	—	—
2022-08-16	$24.02	$24.47	$23.82	$24.24	1,038,800	—	—	—	—	—
2022-08-15	$23.47	$24.18	$23.18	$24.08	840,700	—	—	—	—	—
2022-08-12	$24.29	$24.37	$23.45	$23.59	1,414,400	—	—	—	—	—
2022-08-11	$25.25	$25.35	$24.23	$24.28	3,261,300	—	—	—	—	—
2022-08-10	$23.94	$25.32	$23.73	$24.88	6,454,600	—	—	—	—	—
2022-08-09	$24.10	$24.46	$23.56	$23.69	9,425,700	—	—	—	—	—
2022-08-08	$25.50	$26.33	$25.19	$25.99	1,279,600	—	—	—	—	—
2022-08-05	$24.50	$24.98	$22.89	$24.96	932,500	—	—	—	—	—
2022-08-04	$25.63	$25.63	$24.69	$25.31	826,100	—	—	—	—	—
2022-08-03	$25.21	$25.57	$25.08	$25.46	447,600	—	—	—	—	—
2022-08-02	$25.66	$25.67	$25.02	$25.28	401,100	—	—	—	—	—
2022-08-01	$23.92	$25.56	$23.92	$25.48	588,800	—	—	—	—	—
2022-07-29	$24.77	$24.78	$23.97	$24.14	636,100	—	—	—	—	—
2022-07-28	$24.70	$25.25	$24.47	$24.71	551,400	—	—	—	—	—
2022-07-27	$23.77	$24.68	$23.77	$24.60	573,300	—	—	—	—	—
2022-07-26	$24.10	$24.13	$23.42	$23.85	623,900	—	—	—	—	—
2022-07-25	$24.42	$24.76	$24.08	$24.27	766,800	—	—	—	—	—
2022-07-22	$24.57	$24.96	$24.12	$24.42	573,000	—	—	—	—	—
2022-07-21	$23.63	$24.52	$23.63	$24.49	721,300	—	—	—	—	—
2022-07-20	$23.79	$24.07	$23.36	$23.79	796,300	—	—	—	—	—
2022-07-19	$23.74	$23.89	$23.48	$23.78	749,200	—	—	—	—	—
2022-07-18	$23.52	$23.95	$23.50	$23.54	317,800	—	—	—	—	—
2022-07-15	$23.92	$23.92	$23.35	$23.50	678,500	—	—	—	—	—
2022-07-14	$22.63	$23.26	$22.63	$23.02	522,000	—	—	—	—	—
2022-07-13	$23.39	$23.61	$23.01	$23.02	492,700	—	—	—	—	—
2022-07-12	$23.66	$24.05	$23.47	$23.59	488,300	—	—	—	—	—
2022-07-11	$23.78	$24.09	$23.31	$23.58	800,400	—	—	—	—	—
2022-07-08	$23.65	$23.93	$23.47	$23.79	504,400	—	—	—	—	—
2022-07-07	$24.63	$24.63	$23.74	$23.79	491,800	—	—	—	—	—
2022-07-06	$24.76	$24.95	$24.00	$24.32	1,026,100	—	—	—	—	—
2022-07-05	$24.71	$25.00	$24.22	$24.59	813,500	—	—	—	—	—
2022-07-01	$24.85	$25.04	$23.98	$25.03	1,138,900	—	—	—	—	—
2022-06-30	$24.71	$24.94	$24.25	$24.89	753,700	—	—	—	—	—
2022-06-29	$24.76	$24.86	$24.19	$24.82	623,900	—	—	—	—	—
2022-06-28	$25.31	$25.38	$24.49	$24.82	1,311,600	—	—	—	—	—
2022-06-27	$25.77	$26.19	$25.05	$25.16	1,500,000	—	—	—	—	—
2022-06-24	$25.68	$25.79	$25.09	$25.60	3,143,300	—	—	—	—	—
2022-06-23	$23.74	$25.64	$23.74	$25.58	775,300	—	—	—	—	—
2022-06-22	$23.13	$23.77	$23.07	$23.59	821,400	—	—	—	—	—
2022-06-21	$23.89	$23.89	$23.14	$23.28	870,400	—	—	—	—	—
2022-06-17	$22.79	$23.60	$22.69	$23.39	1,855,700	—	—	—	—	—
2022-06-16	$23.51	$23.71	$22.72	$22.85	1,019,200	—	—	—	—	—
2022-06-15	$24.45	$24.89	$23.60	$23.98	1,210,700	—	—	—	—	—
2022-06-14	$24.11	$24.43	$23.84	$24.15	750,900	—	—	—	—	—
2022-06-13	$24.89	$25.16	$24.06	$24.17	591,800	—	—	—	—	—
2022-06-10	$25.32	$25.65	$24.92	$25.40	575,700	—	—	—	—	—
2022-06-09	$26.09	$26.64	$25.80	$25.86	516,400	—	—	—	—	—
2022-06-08	$26.26	$26.83	$26.23	$26.28	440,600	—	—	—	—	—
2022-06-07	$25.88	$26.66	$25.86	$26.63	525,300	—	—	—	—	—
2022-06-06	$26.06	$26.35	$25.76	$26.33	513,900	—	—	—	—	—
2022-06-03	$25.70	$26.24	$25.48	$25.92	451,200	—	—	—	—	—
2022-06-02	$26.00	$26.01	$25.35	$25.99	900,400	—	—	—	—	—
2022-06-01	$26.17	$26.69	$25.74	$25.87	581,100	—	—	—	—	—
2022-05-31	$25.85	$26.36	$25.48	$26.15	710,700	—	—	—	—	—
2022-05-27	$25.75	$26.35	$25.68	$26.12	604,700	—	—	—	—	—
2022-05-26	$26.42	$26.42	$25.52	$25.88	674,100	—	—	—	—	—
2022-05-25	$26.03	$26.24	$25.21	$25.73	978,200	—	—	—	—	—
2022-05-24	$26.41	$26.64	$25.89	$26.27	699,600	—	—	—	—	—
2022-05-23	$25.26	$26.23	$25.26	$26.00	681,100	—	—	—	—	—
2022-05-20	$25.41	$25.76	$24.51	$24.97	597,900	—	—	—	—	—
2022-05-19	$24.95	$25.52	$24.27	$25.27	1,170,900	—	—	—	—	—
2022-05-18	$25.52	$25.64	$24.65	$24.88	817,600	—	—	—	—	—
2022-05-17	$24.77	$25.91	$24.46	$25.82	890,100	—	—	—	—	—
2022-05-16	$24.43	$24.70	$24.23	$24.39	719,300	—	—	—	—	—
2022-05-13	$23.15	$24.74	$22.89	$24.72	505,200	—	—	—	—	—
2022-05-12	$23.30	$24.19	$22.89	$23.21	993,700	—	—	—	—	—
2022-05-11	$24.10	$24.92	$23.48	$23.50	886,300	—	—	—	—	—
2022-05-10	$24.92	$25.01	$23.72	$23.94	1,317,100	—	—	—	—	—
2022-05-09	$25.69	$26.60	$24.66	$24.91	1,782,400	—	—	—	—	—
2022-05-06	$22.50	$24.77	$21.76	$24.42	1,796,500	—	—	—	—	—
2022-05-05	$21.10	$21.31	$20.41	$20.86	1,163,100	—	—	—	—	—
2022-05-04	$21.64	$21.68	$20.77	$21.59	586,100	—	—	—	—	—
2022-05-03	$21.16	$21.80	$21.01	$21.58	498,500	—	—	—	—	—
2022-05-02	$21.39	$21.69	$20.85	$21.32	869,000	—	—	—	—	—
2022-04-29	$21.80	$22.34	$21.34	$21.43	726,500	—	—	—	—	—
2022-04-28	$22.63	$22.90	$21.58	$22.04	552,100	—	—	—	—	—
2022-04-27	$22.06	$22.90	$21.81	$22.48	966,900	—	—	—	—	—
2022-04-26	$23.27	$23.36	$22.08	$22.12	918,800	—	—	—	—	—
2022-04-25	$23.12	$24.11	$22.88	$23.98	822,600	—	—	—	—	—
2022-04-22	$23.80	$24.20	$22.97	$23.25	933,200	—	—	—	—	—
2022-04-21	$25.02	$25.26	$24.00	$24.01	761,500	—	—	—	—	—
2022-04-20	$24.82	$25.50	$24.54	$24.72	578,200	—	—	—	—	—
2022-04-19	$23.63	$24.93	$23.63	$24.74	660,900	—	—	—	—	—
2022-04-18	$24.07	$24.39	$23.42	$23.80	824,200	—	—	—	—	—
2022-04-14	$25.94	$25.94	$24.23	$24.23	715,500	—	—	—	—	—
2022-04-13	$25.84	$26.22	$24.87	$25.82	783,600	—	—	—	—	—
2022-04-12	$25.70	$26.28	$25.44	$25.82	756,300	—	—	—	—	—
2022-04-11	$24.80	$25.52	$24.80	$25.39	795,300	—	—	—	—	—
2022-04-08	$24.16	$25.05	$24.16	$24.78	2,045,600	—	—	—	—	—
2022-04-07	$24.06	$24.32	$23.37	$24.14	882,800	—	—	—	—	—
2022-04-06	$24.79	$25.10	$24.08	$24.14	719,400	—	—	—	—	—
2022-04-05	$24.78	$25.29	$24.53	$24.58	614,200	—	—	—	—	—
2022-04-04	$24.25	$24.91	$23.82	$24.69	736,200	—	—	—	—	—
2022-04-01	$23.15	$24.35	$23.15	$24.28	831,200	—	—	—	—	—
2022-03-31	$23.23	$24.13	$23.03	$23.08	766,700	—	—	—	—	—
2022-03-30	$23.77	$24.45	$23.02	$23.40	742,200	—	—	—	—	—
2022-03-29	$22.34	$23.76	$22.34	$23.76	1,085,000	—	—	—	—	—
2022-03-28	$22.13	$23.24	$21.76	$22.13	1,219,500	—	—	—	—	—
2022-03-25	$22.99	$23.23	$22.03	$22.22	774,000	—	—	—	—	—
2022-03-24	$22.65	$23.07	$22.18	$22.82	1,883,600	—	—	—	—	—
2022-03-23	$23.49	$23.56	$22.46	$22.71	1,090,200	—	—	—	—	—
2022-03-22	$24.00	$24.22	$23.39	$23.64	1,229,500	—	—	—	—	—
2022-03-21	$24.06	$24.70	$23.66	$24.01	908,500	—	—	—	—	—
2022-03-18	$25.12	$25.12	$24.21	$24.21	2,226,500	—	—	—	—	—
2022-03-17	$24.79	$25.47	$23.50	$24.82	2,407,100	—	—	—	—	—
2022-03-16	$25.77	$25.91	$24.86	$24.98	3,503,900	—	—	—	—	—
2022-03-15	$23.55	$26.35	$23.55	$25.07	10,989,800	—	—	—	—	—
2022-03-14	$24.47	$26.42	$23.91	$25.05	5,089,700	—	—	—	—	—
2022-03-11	$25.47	$25.72	$22.72	$24.52	8,157,800	—	—	—	—	—

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.