Biohaven Ltd. BHVN

+56.5%vs Day 1

Spinoff of Biohaven Pharmaceutical Holding Co Ltd. (BHVN) · Pre-Acquisition Spin · Spun Oct 4, 2022

Current Stats

Post-Spinoff Performance

Timeline
Spinoff date	October 4, 2022
Days since spinoff	1455 days · 1452 trading-day window
Structure	Pre-Acquisition Spin
Parent	Biohaven Pharmaceutical Holding Co Ltd. (BHVN)
Day-1 reaction
Day 1 open	$7.30
Day 1 return (open→close)	+13.7%
Day 1 price (close)	$8.30
Day 1 range	$7.10 – $8.50 +19.7% spread
Day 1 low held?	Never breached day 1 was the bottom
Price levels
Post-spin low (closing)	$7.79 on Nov 10, 2025 · 1133 days post-spin
Lowest traded	$7.10 on Oct 4, 2022 · day 1
Current price (Sep 25, 2026)	$12.99
Returns
Return vs Day 1 (close)	+56.5%
— range by day 1 entry theoretical bounds	+52.8% to +83.0%
Return vs post-spin low	+66.8%
First-quarter return (≈90d)	+67.2%
1-year return	+176.3%
3-year return	+90.5%
Annualized return (CAGR)	+11.9%
Versus benchmarks
S&P 500 over same window	+116.0%
Annualized excess vs S&P	-9.4%
Risk & recovery
Max drawdown	-87.0%
Days to recover Day 1	1134 days
Shares & ownership
Shares outstanding Mar 31, 2026	150,506,490
Diluted average shares the EPS denominator	147,615,197
Free float	116,572,569 77% of shares outstanding
Held by institutions	97% insiders 11.2%
Share count trend Mar 2025 → Mar 2026	+47.4% net issuance
Volume & liquidity
Traded per day 20-session median	$39M
Normal volume baseline	896,700 shares · now 3.17x
Day 1 volume	12.8x normal · first week 9.2x
Decay	half in 5 sessions · normal by 7

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	$13.25	$13.35	$12.77	$12.99	1,579,100	116,572,569	1.05%	$1.96B	—	—
2026-09-24	$13.43	$13.63	$12.76	$13.19	3,025,700	116,572,569	2.01%	$1.99B	—	—
2026-09-23	$14.84	$14.84	$13.51	$13.67	2,741,100	116,572,569	1.82%	$2.06B	—	—
2026-09-22	$14.42	$14.97	$14.22	$14.85	2,431,900	116,572,569	1.62%	$2.24B	—	—
2026-09-21	$13.90	$14.49	$13.56	$14.22	3,293,300	116,572,569	2.19%	$2.14B	—	—
2026-09-18	$14.07	$14.37	$13.46	$13.62	6,431,800	116,572,569	4.27%	$2.05B	—	—
2026-09-17	$12.18	$14.32	$12.05	$13.89	5,832,800	116,572,569	3.88%	$2.09B	—	—
2026-09-16	$12.34	$12.44	$11.93	$12.02	2,253,000	116,572,569	1.50%	$1.81B	—	—
2026-09-15	$12.57	$12.67	$11.96	$12.34	3,082,200	116,572,569	2.05%	$1.86B	—	—
2026-09-14	$12.52	$12.87	$12.52	$12.64	1,648,600	116,572,569	1.10%	$1.90B	—	—
2026-09-11	$13.03	$13.37	$12.58	$12.71	2,862,300	116,572,569	1.90%	$1.91B	—	—
2026-09-10	$13.52	$13.84	$12.44	$12.79	8,321,300	116,572,569	5.53%	$1.92B	—	—
2026-09-09	$14.62	$15.46	$14.41	$15.00	2,817,100	116,572,569	1.87%	$2.26B	—	—
2026-09-08	$14.91	$15.80	$14.33	$14.72	3,306,300	116,572,569	2.20%	$2.22B	—	—
2026-09-04	$15.52	$15.81	$15.21	$15.69	1,900,800	116,572,569	1.26%	$2.36B	—	—
2026-09-03	$15.89	$16.29	$15.46	$15.86	2,258,700	116,572,569	1.50%	$2.39B	—	—
2026-09-02	$15.97	$16.66	$14.98	$15.69	2,677,400	116,572,569	1.78%	$2.36B	—	—
2026-09-01	$15.39	$16.04	$14.88	$15.74	2,480,100	116,572,569	1.65%	$2.37B	—	—
2026-08-31	$15.46	$15.79	$15.18	$15.27	2,926,700	116,572,569	1.94%	$2.30B	—	—
2026-08-28	$15.88	$16.34	$14.94	$15.41	2,887,900	116,572,569	1.92%	$2.32B	—	—
2026-08-27	$16.95	$17.05	$15.50	$16.12	5,426,500	116,572,569	3.61%	$2.43B	—	—
2026-08-26	$14.24	$18.24	$13.00	$16.95	15,760,200	116,572,569	10.47%	$2.55B	—	—
2026-08-25	$13.96	$14.86	$13.92	$14.38	3,441,600	116,572,569	2.29%	$2.16B	—	—
2026-08-24	$13.95	$14.00	$13.56	$13.68	1,355,300	116,572,569	0.90%	$2.06B	—	—
2026-08-21	$13.60	$14.33	$13.53	$13.85	2,085,900	116,572,569	1.39%	$2.08B	—	—
2026-08-20	$13.96	$14.52	$13.26	$13.50	4,017,400	116,572,569	2.67%	$2.03B	—	—
2026-08-19	$13.94	$14.44	$13.76	$14.14	1,963,600	116,572,569	1.30%	$2.13B	—	—
2026-08-18	$14.30	$14.30	$13.55	$13.57	1,965,200	116,572,569	1.31%	$2.04B	—	—
2026-08-17	$14.50	$14.79	$14.22	$14.46	1,849,200	116,572,569	1.23%	$2.18B	—	—
2026-08-14	$14.79	$14.96	$14.31	$14.64	1,243,800	116,572,569	0.83%	$2.20B	—	—
2026-08-13	$14.47	$15.04	$14.30	$14.85	1,651,800	—	1.10%	$2.24B	—	—
2026-08-12	$14.63	$14.75	$14.18	$14.39	2,139,000	—	1.42%	$2.17B	—	—
2026-08-11	$14.00	$14.57	$13.73	$14.49	2,362,900	—	1.57%	$2.18B	—	—
2026-08-10	$14.59	$14.92	$14.50	$14.54	1,377,800	—	0.92%	$2.19B	—	—
2026-08-07	$14.77	$14.93	$14.44	$14.66	1,121,700	—	0.75%	$2.21B	—	—
2026-08-06	$13.61	$14.51	$13.61	$14.42	1,881,300	—	1.25%	$2.17B	—	—
2026-08-05	$13.82	$14.00	$13.43	$13.63	1,433,200	—	0.95%	$2.05B	—	—
2026-08-04	$13.66	$13.78	$13.32	$13.75	2,414,500	—	1.60%	$2.07B	—	—
2026-08-03	$13.51	$13.70	$13.13	$13.37	1,590,000	—	1.06%	$2.01B	—	—
2026-07-31	$13.87	$13.94	$13.25	$13.50	1,429,800	—	0.95%	$2.03B	—	—
2026-07-30	$13.50	$13.86	$13.13	$13.82	1,242,500	—	0.83%	$2.08B	—	—
2026-07-29	$13.78	$14.10	$13.27	$13.43	1,480,900	—	0.98%	$2.02B	—	—
2026-07-28	$14.27	$14.57	$13.64	$13.77	3,625,600	—	2.41%	$2.07B	—	—
2026-07-27	$14.62	$14.89	$14.25	$14.51	1,873,800	—	1.24%	$2.18B	—	—
2026-07-24	$14.68	$14.98	$13.88	$14.32	1,718,100	—	1.14%	$2.16B	—	—
2026-07-23	$14.65	$14.86	$14.35	$14.65	1,549,200	—	1.03%	$2.20B	—	—
2026-07-22	$15.26	$15.50	$14.56	$14.75	2,169,500	—	1.44%	$2.22B	—	—
2026-07-21	$15.09	$15.57	$14.85	$15.51	1,752,500	—	1.16%	$2.33B	—	—
2026-07-20	$15.51	$15.79	$14.74	$14.86	1,784,500	—	1.19%	$2.24B	—	—
2026-07-17	$13.74	$15.51	$13.62	$15.44	3,506,000	—	2.33%	$2.32B	—	—
2026-07-16	$14.65	$14.69	$14.01	$14.17	1,406,000	—	0.93%	$2.13B	—	—
2026-07-15	$14.94	$14.98	$14.56	$14.86	1,310,900	—	0.87%	$2.24B	—	—
2026-07-14	$15.19	$15.26	$14.74	$14.94	1,433,500	—	0.95%	$2.25B	—	—
2026-07-13	$15.35	$15.59	$14.75	$15.17	1,690,900	—	1.12%	$2.28B	—	—
2026-07-10	$16.35	$16.42	$15.33	$15.55	2,130,300	—	1.42%	$2.34B	—	—
2026-07-09	$16.49	$17.28	$16.25	$16.79	2,101,300	—	1.40%	$2.53B	—	—
2026-07-08	$15.25	$16.84	$15.20	$16.64	3,815,100	—	2.53%	$2.50B	—	—
2026-07-07	$16.27	$16.44	$15.05	$15.55	2,946,800	—	1.96%	$2.34B	—	—
2026-07-06	$16.09	$16.44	$15.72	$16.05	1,945,800	—	1.29%	$2.42B	—	—
2026-07-02	$15.89	$16.50	$15.60	$15.96	3,530,600	—	2.35%	$2.40B	—	—
2026-07-01	$14.95	$15.80	$14.59	$15.76	4,743,700	—	3.15%	$2.37B	—	—
2026-06-30	$14.75	$15.03	$14.41	$14.88	3,174,600	—	2.11%	$2.24B	—	—
2026-06-29	$14.32	$15.25	$14.05	$14.95	3,497,700	—	2.32%	$2.25B	—	—
2026-06-26	$15.71	$16.74	$15.45	$15.83	9,512,900	—	6.32%	$2.38B	—	—
2026-06-25	$14.90	$15.74	$14.78	$15.34	6,061,100	—	4.03%	$2.31B	—	—
2026-06-24	$14.78	$15.23	$14.50	$14.96	2,258,200	—	1.50%	$2.25B	—	—
2026-06-23	$15.04	$15.80	$14.75	$14.78	2,488,300	—	1.65%	$2.22B	—	—
2026-06-22	$14.07	$15.67	$14.07	$15.50	5,772,500	—	3.84%	$2.33B	—	—
2026-06-18	$13.69	$14.23	$13.12	$13.57	6,459,000	—	4.29%	$2.04B	—	—
2026-06-17	$13.16	$13.97	$12.98	$13.62	6,982,400	—	4.64%	$2.05B	—	—
2026-06-16	$12.02	$12.27	$11.56	$12.09	2,375,000	—	1.58%	$1.82B	—	—
2026-06-15	$11.50	$12.22	$11.12	$12.14	4,471,500	—	2.97%	$1.83B	—	—
2026-06-12	$11.43	$11.99	$11.26	$11.28	2,361,100	—	1.57%	$1.70B	—	—
2026-06-11	$11.02	$11.60	$10.95	$11.37	4,385,600	—	2.91%	$1.71B	—	—
2026-06-10	$11.00	$12.02	$10.86	$11.07	3,936,900	—	2.62%	$1.67B	—	—
2026-06-09	$11.24	$12.00	$10.68	$11.09	3,772,700	—	2.51%	$1.67B	—	—
2026-06-08	$10.97	$11.38	$10.93	$11.12	2,281,300	—	1.52%	$1.67B	—	—
2026-06-05	$11.33	$11.50	$10.61	$10.80	2,036,000	—	1.35%	$1.63B	—	—
2026-06-04	$10.90	$11.43	$10.76	$11.40	3,427,000	—	2.28%	$1.72B	—	—
2026-06-03	$9.96	$10.83	$9.90	$10.81	3,114,500	—	2.07%	$1.63B	—	—
2026-06-02	$11.21	$11.26	$10.12	$10.13	2,330,000	—	1.55%	$1.52B	—	—
2026-06-01	$11.09	$11.54	$10.70	$11.43	2,701,900	—	1.80%	$1.72B	—	—
2026-05-29	$10.70	$12.00	$10.55	$11.01	4,891,500	—	3.25%	$1.66B	—	—
2026-05-28	$11.12	$11.17	$10.19	$10.24	4,471,700	—	2.97%	$1.54B	—	—
2026-05-27	$10.16	$11.53	$9.96	$11.29	4,784,200	—	3.18%	$1.70B	—	—
2026-05-26	$9.50	$10.24	$9.48	$10.07	2,216,100	—	1.47%	$1.52B	—	—
2026-05-22	$9.46	$9.92	$9.43	$9.45	1,439,400	—	0.96%	$1.42B	—	—
2026-05-21	$8.74	$9.60	$8.51	$9.48	2,157,800	—	1.43%	$1.43B	—	—
2026-05-20	$8.38	$9.27	$8.38	$8.85	2,903,700	—	1.93%	$1.33B	—	—
2026-05-19	$8.41	$8.55	$8.22	$8.39	1,486,300	—	0.99%	$1.26B	—	—
2026-05-18	$8.74	$8.84	$8.43	$8.49	2,105,900	—	1.40%	$1.28B	—	—
2026-05-15	$8.90	$8.98	$8.57	$8.76	2,023,000	—	1.34%	$1.32B	—	—
2026-05-14	$9.10	$9.31	$8.70	$9.02	1,642,200	—	1.09%	$1.36B	—	—
2026-05-13	$9.10	$9.13	$8.88	$9.03	2,417,400	—	1.61%	$1.36B	—	—
2026-05-12	$9.00	$9.28	$8.85	$9.20	1,818,600	—	1.21%	$1.38B	—	—
2026-05-11	$9.77	$9.99	$8.98	$9.08	1,945,900	—	1.29%	$1.37B	—	—
2026-05-08	$9.59	$9.92	$9.35	$9.86	1,978,600	—	1.31%	$1.48B	—	—
2026-05-07	$10.00	$10.10	$9.61	$9.74	1,261,100	—	0.84%	$1.47B	—	—
2026-05-06	$9.79	$10.29	$9.70	$10.04	2,028,200	—	1.35%	$1.51B	—	—
2026-05-05	$10.15	$10.78	$9.12	$9.71	3,939,600	—	2.62%	$1.46B	—	—
2026-05-04	$9.59	$10.45	$9.45	$10.14	1,909,000	—	1.27%	$1.53B	—	—
2026-05-01	$9.70	$9.89	$9.52	$9.63	1,280,300	—	0.85%	$1.45B	—	—
2026-04-30	$9.19	$9.74	$9.02	$9.59	1,569,200	—	1.04%	$1.44B	—	—
2026-04-29	$9.59	$9.61	$8.95	$9.20	1,762,200	—	1.17%	$1.38B	—	—
2026-04-28	$9.59	$10.13	$9.51	$9.61	1,411,300	—	0.94%	$1.45B	—	—
2026-04-27	$9.77	$10.14	$9.51	$9.59	1,372,700	—	0.91%	$1.44B	—	—
2026-04-24	$10.56	$10.56	$9.83	$9.88	1,694,500	—	1.13%	$1.49B	—	—
2026-04-23	$10.55	$10.87	$10.32	$10.52	1,439,100	—	0.96%	$1.58B	—	—
2026-04-22	$10.26	$10.97	$10.21	$10.68	1,579,400	—	1.05%	$1.61B	—	—
2026-04-21	$10.70	$10.80	$10.03	$10.19	2,287,500	—	1.52%	$1.53B	—	—
2026-04-20	$10.86	$10.98	$10.59	$10.82	1,623,500	—	1.08%	$1.63B	—	—
2026-04-17	$10.25	$11.06	$10.25	$10.98	2,695,000	—	1.79%	$1.65B	—	—
2026-04-16	$10.46	$10.58	$9.94	$10.01	1,599,800	—	1.06%	$1.51B	—	—
2026-04-15	$10.56	$10.77	$10.19	$10.37	1,960,900	—	1.30%	$1.56B	—	—
2026-04-14	$10.30	$10.80	$10.23	$10.44	1,592,400	—	1.06%	$1.57B	—	—
2026-04-13	$9.30	$10.30	$9.30	$10.12	2,288,700	—	1.52%	$1.52B	—	—
2026-04-10	$9.39	$9.43	$9.04	$9.17	1,350,100	—	0.90%	$1.38B	—	—
2026-04-09	$9.25	$9.51	$9.09	$9.39	1,383,600	—	0.92%	$1.41B	—	—
2026-04-08	$9.66	$9.87	$9.27	$9.38	1,256,300	—	0.83%	$1.41B	—	—
2026-04-07	$9.07	$9.41	$8.80	$9.26	1,613,600	—	1.07%	$1.39B	—	—
2026-04-06	$9.77	$9.95	$9.00	$9.15	1,683,200	—	1.12%	$1.38B	—	—
2026-04-02	$9.54	$10.16	$9.36	$9.80	2,600,100	—	1.73%	$1.47B	—	—
2026-04-01	$8.38	$9.89	$8.35	$9.62	3,496,000	—	2.32%	$1.45B	—	—
2026-03-31	$8.36	$8.62	$8.19	$8.46	5,721,200	—	3.80%	$1.27B	—	—
2026-03-30	$8.31	$8.38	$8.03	$8.09	2,077,800	—	1.56%	$1.07B	—	—
2026-03-27	$8.85	$8.95	$8.37	$8.37	1,646,500	—	1.24%	$1.11B	—	—
2026-03-26	$8.40	$9.20	$8.40	$8.92	1,717,400	—	1.29%	$1.18B	—	—
2026-03-25	$8.53	$8.80	$8.47	$8.61	1,818,400	—	1.37%	$1.14B	—	—
2026-03-24	$8.56	$8.70	$8.28	$8.39	2,410,100	—	1.82%	$1.11B	—	—
2026-03-23	$9.15	$9.29	$8.73	$8.74	1,402,700	—	1.06%	$1.16B	—	—
2026-03-20	$8.90	$9.27	$8.85	$8.93	6,124,400	—	4.61%	$1.19B	—	—
2026-03-19	$9.08	$9.38	$8.76	$8.96	1,541,700	—	1.16%	$1.19B	—	—
2026-03-18	$9.43	$9.44	$9.08	$9.09	2,428,500	—	1.83%	$1.21B	—	—
2026-03-17	$9.71	$9.94	$9.40	$9.53	1,839,500	—	1.39%	$1.27B	—	—
2026-03-16	$9.73	$9.96	$9.55	$9.64	1,652,600	—	1.24%	$1.28B	—	—
2026-03-13	$10.00	$10.37	$9.51	$9.58	1,737,000	—	1.31%	$1.27B	—	—
2026-03-12	$10.37	$10.71	$9.89	$9.91	1,692,800	—	1.27%	$1.32B	—	—
2026-03-11	$10.58	$10.90	$10.22	$10.46	2,059,500	—	1.55%	$1.39B	—	—
2026-03-10	$10.24	$11.20	$10.06	$10.27	4,160,500	—	3.13%	$1.36B	—	—
2026-03-09	$11.89	$12.10	$9.25	$10.21	5,987,900	—	4.51%	$1.36B	—	—
2026-03-06	$10.05	$10.22	$9.70	$9.92	2,221,600	—	1.67%	$1.32B	—	—
2026-03-05	$10.44	$10.64	$10.10	$10.31	2,334,000	—	1.76%	$1.37B	—	—
2026-03-04	$10.76	$10.78	$10.15	$10.61	2,150,900	—	1.62%	$1.41B	—	—
2026-03-03	$11.43	$11.58	$10.58	$10.67	2,589,900	—	1.95%	$1.42B	—	—
2026-03-02	$11.40	$11.91	$11.10	$11.81	1,677,000	—	1.26%	$1.57B	—	—
2026-02-27	$11.00	$11.87	$10.81	$11.52	2,919,400	—	2.20%	$1.53B	—	—
2026-02-26	$11.50	$11.56	$11.14	$11.15	1,478,500	—	1.11%	$1.48B	—	—
2026-02-25	$11.86	$12.05	$11.45	$11.51	1,061,800	—	0.80%	$1.53B	—	—
2026-02-24	$11.54	$12.00	$11.49	$11.86	1,366,700	—	1.03%	$1.57B	—	—
2026-02-23	$11.12	$11.83	$11.10	$11.58	1,553,600	—	1.17%	$1.54B	—	—
2026-02-20	$11.18	$11.38	$10.96	$11.23	2,118,200	—	1.60%	$1.49B	—	—
2026-02-19	$11.40	$11.57	$10.89	$11.39	2,130,900	—	1.60%	$1.51B	—	—
2026-02-18	$11.39	$11.84	$11.25	$11.54	1,482,300	—	1.12%	$1.53B	—	—
2026-02-17	$11.36	$11.79	$11.28	$11.48	1,869,000	—	1.41%	$1.52B	—	—
2026-02-13	$11.50	$11.85	$11.26	$11.36	2,089,900	—	1.57%	$1.51B	—	—
2026-02-12	$11.70	$11.90	$11.37	$11.50	1,888,100	—	1.42%	$1.53B	—	—
2026-02-11	$12.11	$12.15	$11.35	$11.78	2,027,700	—	1.53%	$1.56B	—	—
2026-02-10	$13.00	$13.08	$12.11	$12.20	2,283,700	—	1.72%	$1.62B	—	—
2026-02-09	$12.07	$12.85	$11.80	$12.78	3,504,600	—	2.64%	$1.70B	—	—
2026-02-06	$11.32	$11.77	$11.02	$11.60	2,443,100	—	1.84%	$1.54B	—	—
2026-02-05	$10.95	$11.33	$10.61	$10.76	3,958,900	—	2.98%	$1.43B	—	—
2026-02-04	$11.46	$11.69	$10.78	$10.99	2,235,700	—	1.68%	$1.46B	—	—
2026-02-03	$11.69	$12.03	$10.88	$11.39	2,540,400	—	1.91%	$1.51B	—	—
2026-02-02	$11.60	$12.11	$11.30	$11.75	2,446,100	—	1.84%	$1.56B	—	—
2026-01-30	$12.12	$12.28	$11.53	$11.83	1,810,100	—	1.36%	$1.57B	—	—
2026-01-29	$12.08	$12.45	$11.93	$12.10	1,681,800	—	1.27%	$1.61B	—	—
2026-01-28	$12.75	$12.90	$12.08	$12.18	1,233,000	—	0.93%	$1.62B	—	—
2026-01-27	$12.74	$12.87	$12.26	$12.67	2,383,100	—	1.79%	$1.68B	—	—
2026-01-26	$13.30	$13.37	$12.72	$12.74	2,120,300	—	1.60%	$1.69B	—	—
2026-01-23	$13.76	$14.01	$13.26	$13.51	1,848,000	—	1.39%	$1.79B	—	—
2026-01-22	$13.00	$13.79	$12.70	$13.76	2,810,600	—	2.12%	$1.83B	—	—
2026-01-21	$13.85	$13.85	$12.70	$12.87	3,478,400	—	2.62%	$1.71B	—	—
2026-01-20	$12.83	$12.93	$12.25	$12.68	2,817,800	—	2.12%	$1.68B	—	—
2026-01-16	$11.84	$13.16	$11.46	$13.14	4,125,900	—	3.11%	$1.74B	—	—
2026-01-15	$11.90	$12.44	$11.37	$11.92	3,328,300	—	2.51%	$1.58B	—	—
2026-01-14	$10.95	$11.95	$10.56	$11.70	3,235,700	—	2.44%	$1.55B	—	—
2026-01-13	$12.01	$12.24	$10.55	$10.97	3,414,000	—	2.57%	$1.46B	—	—
2026-01-12	$11.05	$12.87	$10.35	$11.84	6,710,800	—	5.05%	$1.57B	—	—
2026-01-09	$11.71	$12.04	$11.02	$11.11	2,841,400	—	2.14%	$1.48B	—	—
2026-01-08	$11.43	$11.81	$11.02	$11.36	2,790,900	—	2.10%	$1.51B	—	—
2026-01-07	$9.68	$12.05	$9.68	$11.74	6,708,600	—	5.05%	$1.56B	—	—
2026-01-06	$9.96	$10.02	$9.32	$9.62	3,184,700	—	2.40%	$1.28B	—	—
2026-01-05	$10.80	$10.89	$9.57	$9.93	4,213,100	—	3.17%	$1.32B	—	—
2026-01-02	$11.37	$11.46	$10.65	$10.84	2,108,200	—	1.59%	$1.44B	—	—
2025-12-31	$11.65	$11.72	$11.26	$11.29	2,293,300	—	1.73%	$1.50B	—	—
2025-12-30	$11.49	$11.68	$11.31	$11.64	2,770,900	—	2.62%	$1.23B	—	—
2025-12-29	$11.07	$11.60	$10.30	$11.54	3,977,200	—	3.76%	$1.22B	—	—
2025-12-26	$9.67	$11.21	$9.52	$11.15	8,260,600	—	7.81%	$1.18B	—	—
2025-12-24	$10.56	$10.82	$10.46	$10.81	1,441,500	—	1.36%	$1.14B	—	—
2025-12-23	$10.90	$11.04	$10.45	$10.50	2,115,300	—	2.00%	$1.11B	—	—
2025-12-22	$10.80	$11.29	$10.74	$11.00	2,222,700	—	2.10%	$1.16B	—	—
2025-12-19	$11.20	$11.35	$10.82	$10.85	5,087,800	—	4.81%	$1.15B	—	—
2025-12-18	$11.04	$11.47	$10.89	$11.13	3,019,700	—	2.85%	$1.18B	—	—
2025-12-17	$11.08	$11.60	$10.72	$10.87	3,980,200	—	3.76%	$1.15B	—	—
2025-12-16	$11.31	$11.65	$10.69	$11.03	1,987,900	—	1.88%	$1.17B	—	—
2025-12-15	$11.62	$11.80	$11.12	$11.28	2,442,200	—	2.31%	$1.19B	—	—
2025-12-12	$11.44	$11.65	$11.13	$11.53	1,868,200	—	1.77%	$1.22B	—	—
2025-12-11	$10.78	$11.71	$10.65	$11.44	3,400,200	—	3.21%	$1.21B	—	—
2025-12-10	$10.59	$10.88	$10.20	$10.60	2,688,600	—	2.54%	$1.12B	—	—
2025-12-09	$10.52	$10.63	$9.93	$10.48	3,666,700	—	3.47%	$1.11B	—	—
2025-12-08	$9.74	$10.78	$9.70	$10.54	2,978,100	—	2.81%	$1.12B	—	—
2025-12-05	$9.70	$9.82	$9.29	$9.55	3,886,500	—	3.67%	$1.01B	—	—
2025-12-04	$9.20	$9.68	$8.98	$9.61	3,308,200	—	3.13%	$1.02B	—	—
2025-12-03	$8.50	$9.23	$8.29	$9.12	3,139,600	—	2.97%	$965M	—	—
2025-12-02	$9.34	$9.44	$8.82	$8.83	2,658,000	—	2.51%	$934M	—	—
2025-12-01	$9.89	$9.89	$9.31	$9.32	2,478,700	—	2.34%	$986M	—	—
2025-11-28	$9.66	$10.18	$9.56	$10.03	1,750,500	—	1.65%	$1.06B	—	—
2025-11-26	$9.00	$9.63	$8.92	$9.48	2,765,600	—	2.61%	$1.00B	—	—
2025-11-25	$9.59	$9.59	$9.11	$9.41	2,634,900	—	2.49%	$996M	—	—
2025-11-24	$9.75	$9.92	$9.05	$9.68	4,628,900	—	4.37%	$1.02B	—	—
2025-11-21	$9.64	$10.04	$9.30	$9.69	3,382,600	—	3.20%	$1.03B	—	—
2025-11-20	$9.67	$10.28	$9.53	$9.63	5,035,300	—	4.76%	$1.02B	—	—
2025-11-19	$9.24	$9.49	$8.95	$9.46	3,918,800	—	3.70%	$1.00B	—	—
2025-11-18	$8.25	$9.70	$8.23	$9.45	7,205,900	—	6.81%	$1000M	—	—
2025-11-17	$8.64	$8.78	$7.99	$8.27	4,131,500	—	3.90%	$875M	—	—
2025-11-14	$8.00	$8.37	$7.81	$8.30	4,821,700	—	4.56%	$878M	—	—
2025-11-13	$7.84	$8.54	$7.78	$8.08	7,956,700	—	7.52%	$855M	—	—
2025-11-12	$7.77	$8.58	$7.75	$7.95	12,222,200	—	11.55%	$841M	—	—
2025-11-11	$7.73	$8.77	$7.48	$8.52	5,873,700	—	5.55%	$901M	—	—
2025-11-10	$8.45	$8.51	$7.64	$7.79	4,232,900	—	4.00%	$824M	—	—
2025-11-07	$8.35	$8.50	$7.63	$8.26	6,359,800	—	6.01%	$874M	—	—
2025-11-06	$8.61	$9.05	$8.15	$8.53	8,644,000	—	8.17%	$903M	—	—
2025-11-05	$8.40	$9.64	$7.80	$8.34	34,612,600	—	32.71%	$882M	—	—
2025-11-04	$14.61	$14.81	$13.65	$13.95	2,736,100	—	2.59%	$1.48B	—	—
2025-11-03	$14.59	$16.45	$14.43	$14.85	4,735,300	—	4.48%	$1.57B	—	—
2025-10-31	$17.20	$17.84	$16.90	$17.20	2,433,100	—	2.30%	$1.82B	—	—
2025-10-30	$17.92	$18.57	$17.35	$17.39	1,796,900	—	1.70%	$1.84B	—	—
2025-10-29	$17.00	$18.40	$16.80	$18.11	2,187,800	—	2.07%	$1.92B	—	—
2025-10-28	$17.05	$17.72	$16.90	$17.20	1,699,100	—	1.61%	$1.82B	—	—
2025-10-27	$16.90	$17.83	$16.90	$17.39	1,922,800	—	1.82%	$1.84B	—	—
2025-10-24	$16.60	$17.00	$16.40	$16.60	1,281,300	—	1.21%	$1.76B	—	—
2025-10-23	$16.51	$16.84	$16.27	$16.30	1,749,200	—	1.65%	$1.72B	—	—
2025-10-22	$17.50	$17.79	$16.42	$16.48	2,184,200	—	2.06%	$1.74B	—	—
2025-10-21	$17.30	$18.18	$17.25	$17.73	1,823,100	—	1.72%	$1.88B	—	—
2025-10-20	$16.58	$18.05	$16.43	$17.54	3,183,200	—	3.01%	$1.86B	—	—
2025-10-17	$16.27	$16.68	$15.81	$15.95	1,629,000	—	1.54%	$1.69B	—	—
2025-10-16	$17.15	$17.58	$16.10	$16.48	2,094,000	—	1.98%	$1.74B	—	—
2025-10-15	$16.63	$18.08	$16.59	$17.36	2,877,100	—	2.72%	$1.84B	—	—
2025-10-14	$15.05	$17.03	$14.83	$16.66	3,648,800	—	3.45%	$1.76B	—	—
2025-10-13	$16.00	$16.00	$15.09	$15.30	1,881,400	—	1.78%	$1.62B	—	—
2025-10-10	$17.55	$17.61	$15.71	$15.80	2,296,600	—	2.17%	$1.67B	—	—
2025-10-09	$15.50	$17.35	$15.38	$17.23	3,229,500	—	3.05%	$1.82B	—	—
2025-10-08	$15.13	$15.82	$14.98	$15.34	2,034,500	—	1.92%	$1.62B	—	—
2025-10-07	$15.89	$16.06	$15.02	$15.02	2,083,800	—	1.97%	$1.59B	—	—
2025-10-06	$16.21	$16.23	$15.72	$15.88	2,050,500	—	1.94%	$1.68B	—	—
2025-10-03	$15.66	$16.24	$15.48	$15.81	1,834,100	—	1.73%	$1.67B	—	—
2025-10-02	$14.82	$15.52	$14.81	$15.51	1,589,200	—	1.50%	$1.64B	—	—
2025-10-01	$14.99	$15.40	$14.62	$14.82	1,672,200	—	1.58%	$1.57B	—	—
2025-09-30	$14.52	$15.19	$14.32	$15.01	1,829,400	—	1.73%	$1.59B	—	—
2025-09-29	$15.01	$15.33	$14.55	$14.66	1,829,100	—	1.73%	$1.55B	—	—
2025-09-26	$13.81	$15.08	$13.66	$15.00	3,224,800	—	3.05%	$1.59B	—	—
2025-09-25	$13.55	$13.82	$13.40	$13.82	2,255,500	—	2.13%	$1.46B	—	—
2025-09-24	$14.18	$14.31	$13.71	$13.74	2,051,600	—	1.94%	$1.45B	—	—
2025-09-23	$14.78	$14.97	$14.07	$14.16	3,140,100	—	2.97%	$1.50B	—	—
2025-09-22	$14.28	$15.01	$13.88	$14.85	3,541,200	—	3.35%	$1.57B	—	—
2025-09-19	$15.59	$15.67	$14.30	$14.32	4,483,500	—	4.24%	$1.51B	—	—
2025-09-18	$15.25	$15.71	$14.76	$15.52	3,741,600	—	3.54%	$1.64B	—	—
2025-09-17	$13.87	$15.15	$13.76	$14.70	4,294,300	—	4.06%	$1.56B	—	—
2025-09-16	$13.70	$13.95	$13.41	$13.49	1,605,800	—	1.52%	$1.43B	—	—
2025-09-15	$14.05	$14.23	$13.45	$13.74	1,726,400	—	1.63%	$1.45B	—	—
2025-09-12	$14.10	$14.15	$13.63	$13.93	1,882,400	—	1.78%	$1.47B	—	—
2025-09-11	$14.09	$14.15	$13.76	$14.07	1,650,900	—	1.56%	$1.49B	—	—
2025-09-10	$14.51	$14.55	$13.76	$14.01	2,272,800	—	2.15%	$1.48B	—	—
2025-09-09	$14.56	$14.68	$14.32	$14.48	1,503,700	—	1.42%	$1.53B	—	—
2025-09-08	$15.55	$15.55	$13.63	$14.49	4,003,600	—	3.78%	$1.53B	—	—
2025-09-05	$16.25	$17.05	$15.78	$15.87	3,451,700	—	3.26%	$1.68B	—	—
2025-09-04	$16.06	$16.27	$15.69	$16.07	1,277,300	—	1.21%	$1.70B	—	—
2025-09-03	$16.15	$17.25	$15.65	$16.21	2,427,900	—	2.30%	$1.71B	—	—
2025-09-02	$15.31	$16.05	$15.31	$15.89	1,450,500	—	1.37%	$1.68B	—	—
2025-08-29	$15.53	$15.72	$15.28	$15.39	999,700	—	0.95%	$1.63B	—	—
2025-08-28	$15.67	$16.13	$15.33	$15.52	982,400	—	0.93%	$1.64B	—	—
2025-08-27	$15.76	$16.20	$15.40	$15.60	1,498,500	—	1.42%	$1.65B	—	—
2025-08-26	$15.02	$15.74	$14.83	$15.73	1,808,500	—	1.71%	$1.66B	—	—
2025-08-25	$15.57	$15.94	$14.94	$14.94	2,397,700	—	2.27%	$1.58B	—	—
2025-08-22	$16.01	$16.12	$15.22	$15.61	5,706,500	—	5.39%	$1.65B	—	—
2025-08-21	$14.57	$14.69	$14.23	$14.68	1,095,600	—	1.04%	$1.55B	—	—
2025-08-20	$15.11	$15.28	$14.59	$14.70	1,304,800	—	1.23%	$1.56B	—	—
2025-08-19	$15.89	$16.14	$14.90	$15.25	2,514,300	—	2.38%	$1.61B	—	—
2025-08-18	$15.48	$16.02	$15.48	$16.01	1,876,700	—	1.77%	$1.69B	—	—
2025-08-15	$14.41	$15.83	$14.35	$15.71	2,814,800	—	2.66%	$1.66B	—	—
2025-08-14	$14.14	$14.40	$13.89	$14.23	1,166,500	—	1.10%	$1.51B	—	—
2025-08-13	$13.55	$14.61	$13.44	$14.39	2,205,900	—	2.09%	$1.52B	—	—
2025-08-12	$13.66	$13.80	$13.22	$13.47	2,037,800	—	1.93%	$1.42B	—	—
2025-08-11	$14.30	$14.40	$12.84	$13.41	2,860,100	—	2.70%	$1.42B	—	—
2025-08-08	$15.12	$15.27	$14.02	$14.74	2,261,800	—	2.14%	$1.56B	—	—
2025-08-07	$15.29	$15.29	$14.88	$15.23	1,218,000	—	1.15%	$1.61B	—	—
2025-08-06	$15.25	$15.27	$14.77	$15.06	1,502,600	—	1.42%	$1.59B	—	—
2025-08-05	$14.63	$15.25	$14.48	$15.24	1,562,800	—	1.48%	$1.61B	—	—
2025-08-04	$14.65	$15.00	$14.34	$14.71	1,222,300	—	1.16%	$1.56B	—	—
2025-08-01	$14.99	$15.09	$14.30	$14.71	2,463,500	—	2.33%	$1.56B	—	—
2025-07-31	$15.43	$15.76	$14.72	$15.10	2,761,200	—	2.61%	$1.60B	—	—
2025-07-30	$13.45	$16.00	$13.40	$15.60	7,153,500	—	6.76%	$1.65B	—	—
2025-07-29	$13.09	$13.13	$12.79	$12.83	2,096,600	—	1.98%	$1.36B	—	—
2025-07-28	$13.56	$13.60	$12.98	$13.05	1,759,600	—	1.66%	$1.38B	—	—
2025-07-25	$13.69	$13.81	$13.29	$13.50	1,285,300	—	1.22%	$1.43B	—	—
2025-07-24	$13.60	$14.09	$13.54	$13.69	1,165,300	—	1.10%	$1.45B	—	—
2025-07-23	$13.72	$13.97	$13.31	$13.74	1,395,600	—	1.32%	$1.45B	—	—
2025-07-22	$13.95	$14.06	$13.30	$13.43	1,374,200	—	1.30%	$1.42B	—	—
2025-07-21	$14.11	$14.60	$13.76	$13.81	1,350,400	—	1.28%	$1.46B	—	—
2025-07-18	$15.20	$15.34	$13.97	$14.05	1,880,900	—	1.78%	$1.49B	—	—
2025-07-17	$13.35	$15.37	$13.35	$15.11	2,466,800	—	2.33%	$1.60B	—	—
2025-07-16	$13.40	$13.55	$13.04	$13.36	1,252,100	—	1.18%	$1.41B	—	—
2025-07-15	$14.32	$14.34	$13.24	$13.26	1,623,300	—	1.53%	$1.40B	—	—
2025-07-14	$13.88	$14.29	$13.69	$14.19	1,344,900	—	1.27%	$1.50B	—	—
2025-07-11	$14.62	$14.77	$13.81	$13.93	1,701,700	—	1.61%	$1.47B	—	—
2025-07-10	$14.79	$15.09	$14.38	$15.03	1,605,300	—	1.52%	$1.59B	—	—
2025-07-09	$14.09	$14.56	$14.03	$14.48	2,085,100	—	1.97%	$1.53B	—	—
2025-07-08	$13.90	$14.20	$13.84	$13.94	1,112,200	—	1.05%	$1.47B	—	—
2025-07-07	$14.39	$14.57	$13.74	$13.79	1,042,000	—	0.99%	$1.46B	—	—
2025-07-03	$14.74	$14.96	$14.40	$14.63	753,900	—	0.71%	$1.55B	—	—
2025-07-02	$14.11	$15.09	$13.97	$14.76	2,211,000	—	2.09%	$1.56B	—	—
2025-07-01	$14.04	$14.89	$13.90	$13.96	2,400,000	—	2.27%	$1.48B	—	—
2025-06-30	$14.14	$14.53	$13.90	$14.11	1,697,100	—	1.60%	$1.49B	—	—
2025-06-27	$14.66	$14.82	$14.01	$14.09	2,906,600	—	2.85%	$1.44B	—	—
2025-06-26	$14.36	$14.76	$14.21	$14.74	1,693,700	—	1.66%	$1.51B	—	—
2025-06-25	$14.68	$14.72	$14.00	$14.33	2,262,800	—	2.22%	$1.46B	—	—
2025-06-24	$14.62	$15.18	$14.51	$14.77	2,479,200	—	2.43%	$1.51B	—	—
2025-06-23	$14.60	$14.70	$14.09	$14.46	1,375,900	—	1.35%	$1.48B	—	—
2025-06-20	$14.48	$14.62	$13.87	$14.46	2,788,600	—	2.73%	$1.48B	—	—
2025-06-18	$14.58	$14.97	$14.18	$14.39	2,130,800	—	2.09%	$1.47B	—	—
2025-06-17	$15.00	$15.12	$14.54	$14.56	2,076,500	—	2.03%	$1.49B	—	—
2025-06-16	$15.50	$15.65	$14.98	$15.18	1,540,300	—	1.51%	$1.55B	—	—
2025-06-13	$15.32	$15.70	$14.94	$15.46	1,362,300	—	1.33%	$1.58B	—	—
2025-06-12	$15.53	$16.19	$15.16	$15.59	4,061,100	—	3.98%	$1.59B	—	—
2025-06-11	$16.83	$16.84	$15.62	$15.69	1,544,200	—	1.51%	$1.60B	—	—
2025-06-10	$17.30	$17.73	$16.74	$16.79	1,605,900	—	1.57%	$1.71B	—	—
2025-06-09	$17.67	$17.67	$16.99	$17.07	1,657,600	—	1.62%	$1.74B	—	—
2025-06-06	$16.60	$17.31	$16.60	$17.03	1,470,800	—	1.44%	$1.74B	—	—
2025-06-05	$16.16	$16.61	$15.90	$16.20	1,098,400	—	1.08%	$1.65B	—	—
2025-06-04	$15.63	$16.55	$15.48	$16.21	1,650,200	—	1.62%	$1.66B	—	—
2025-06-03	$15.96	$16.36	$15.51	$15.78	1,643,800	—	1.61%	$1.61B	—	—
2025-06-02	$14.80	$15.68	$14.37	$15.68	2,988,400	—	2.93%	$1.60B	—	—
2025-05-30	$14.66	$15.18	$14.33	$14.81	2,458,100	—	2.41%	$1.51B	—	—
2025-05-29	$15.43	$15.45	$14.50	$14.74	3,032,200	—	2.97%	$1.51B	—	—
2025-05-28	$15.60	$15.94	$15.02	$15.06	1,594,600	—	1.56%	$1.54B	—	—
2025-05-27	$15.93	$15.93	$14.95	$15.34	2,449,600	—	2.40%	$1.57B	—	—
2025-05-23	$15.11	$15.88	$14.86	$15.64	2,288,500	—	2.24%	$1.60B	—	—
2025-05-22	$15.55	$15.80	$15.28	$15.43	1,598,000	—	1.57%	$1.58B	—	—
2025-05-21	$15.88	$16.38	$15.65	$15.70	2,868,900	—	2.81%	$1.60B	—	—
2025-05-20	$15.66	$16.35	$15.37	$16.25	2,291,300	—	2.24%	$1.66B	—	—
2025-05-19	$15.45	$16.89	$15.13	$15.75	2,129,400	—	2.09%	$1.61B	—	—
2025-05-16	$15.95	$16.27	$15.56	$16.02	3,838,800	—	3.76%	$1.64B	—	—
2025-05-15	$16.78	$17.10	$14.69	$15.82	7,707,500	—	7.55%	$1.62B	—	—
2025-05-14	$19.51	$20.09	$18.62	$19.66	1,672,700	—	1.64%	$2.01B	—	—
2025-05-13	$20.75	$21.09	$19.24	$19.51	1,644,000	—	1.61%	$1.99B	—	—
2025-05-12	$21.50	$22.05	$20.02	$20.56	1,597,200	—	1.56%	$2.10B	—	—
2025-05-09	$20.14	$21.43	$20.01	$20.24	1,105,300	—	1.08%	$2.07B	—	—
2025-05-08	$19.30	$21.12	$18.75	$20.25	1,934,900	—	1.90%	$2.07B	—	—
2025-05-07	$19.51	$19.85	$19.01	$19.02	1,810,600	—	1.77%	$1.94B	—	—
2025-05-06	$22.00	$22.22	$18.99	$19.17	3,302,800	—	3.23%	$1.96B	—	—
2025-05-05	$22.61	$23.37	$22.28	$22.62	1,198,700	—	1.17%	$2.31B	—	—
2025-05-02	$22.98	$24.06	$22.50	$22.85	2,101,500	—	2.06%	$2.33B	—	—
2025-05-01	$22.13	$22.89	$21.41	$22.45	1,605,600	—	1.57%	$2.29B	—	—
2025-04-30	$21.33	$22.54	$20.75	$22.12	1,960,400	—	1.92%	$2.26B	—	—
2025-04-29	$21.66	$21.97	$20.68	$21.88	2,301,600	—	2.25%	$2.23B	—	—
2025-04-28	$19.84	$22.11	$19.84	$21.74	4,176,700	—	4.09%	$2.22B	—	—
2025-04-25	$22.90	$23.17	$17.42	$19.84	6,164,100	—	6.04%	$2.03B	—	—
2025-04-24	$22.30	$23.43	$21.72	$23.40	1,920,500	—	1.88%	$2.39B	—	—
2025-04-23	$22.50	$23.00	$21.36	$21.42	2,302,000	—	2.25%	$2.19B	—	—
2025-04-22	$20.96	$21.58	$20.01	$21.15	2,000,200	—	1.96%	$2.16B	—	—
2025-04-21	$19.89	$21.76	$19.83	$20.55	1,956,100	—	1.92%	$2.10B	—	—
2025-04-17	$18.99	$20.51	$18.50	$20.37	2,098,000	—	2.05%	$2.08B	—	—
2025-04-16	$18.17	$18.88	$18.06	$18.68	1,430,600	—	1.40%	$1.91B	—	—
2025-04-15	$18.16	$18.83	$17.98	$18.56	1,127,600	—	1.10%	$1.90B	—	—
2025-04-14	$18.40	$18.65	$17.54	$18.51	1,566,200	—	1.53%	$1.89B	—	—
2025-04-11	$16.87	$18.00	$16.60	$17.62	1,576,500	—	1.54%	$1.80B	—	—
2025-04-10	$17.84	$18.30	$16.22	$17.13	1,819,400	—	1.78%	$1.75B	—	—
2025-04-09	$16.18	$19.30	$15.79	$18.67	2,600,400	—	2.55%	$1.91B	—	—
2025-04-08	$18.95	$19.14	$16.36	$16.54	1,708,600	—	1.67%	$1.69B	—	—
2025-04-07	$17.90	$19.52	$16.90	$17.91	2,204,000	—	2.16%	$1.83B	—	—
2025-04-04	$19.47	$19.92	$17.93	$18.59	2,580,700	—	2.53%	$1.90B	—	—
2025-04-03	$21.95	$22.24	$20.41	$20.55	2,681,900	—	2.63%	$2.10B	—	—
2025-04-02	$22.34	$24.09	$21.89	$23.68	1,122,400	—	1.10%	$2.42B	—	—
2025-04-01	$24.10	$24.21	$21.68	$22.60	2,087,900	—	2.04%	$2.31B	—	—
2025-03-31	$26.48	$26.48	$21.47	$24.04	3,526,500	—	3.45%	$2.45B	—	—
2025-03-28	$28.25	$28.50	$26.57	$27.65	1,090,100	—	—	—	—	—
2025-03-27	$29.00	$29.62	$28.27	$28.39	603,600	—	—	—	—	—
2025-03-26	$29.86	$30.21	$28.22	$28.86	821,200	—	—	—	—	—
2025-03-25	$30.89	$31.18	$29.65	$29.87	894,700	—	—	—	—	—
2025-03-24	$28.99	$31.08	$28.78	$31.04	1,071,400	—	—	—	—	—
2025-03-21	$27.76	$28.88	$27.20	$28.54	1,093,300	—	—	—	—	—
2025-03-20	$28.25	$28.75	$27.91	$28.18	832,700	—	—	—	—	—
2025-03-19	$28.73	$29.26	$28.30	$28.75	577,400	—	—	—	—	—
2025-03-18	$29.38	$29.61	$28.66	$28.85	510,400	—	—	—	—	—
2025-03-17	$29.13	$29.83	$28.38	$29.66	738,500	—	—	—	—	—
2025-03-14	$28.76	$29.65	$28.50	$29.15	653,800	—	—	—	—	—
2025-03-13	$29.25	$29.73	$27.93	$28.22	717,700	—	—	—	—	—
2025-03-12	$29.92	$30.35	$28.90	$29.41	922,900	—	—	—	—	—
2025-03-11	$27.40	$29.62	$26.96	$29.41	1,991,500	—	—	—	—	—
2025-03-10	$28.62	$29.47	$27.40	$27.63	1,904,000	—	—	—	—	—
2025-03-07	$30.40	$31.08	$29.61	$29.86	1,165,000	—	—	—	—	—
2025-03-06	$29.95	$31.80	$29.89	$30.40	1,378,000	—	—	—	—	—
2025-03-05	$31.87	$31.87	$30.05	$30.97	1,625,000	—	—	—	—	—
2025-03-04	$31.61	$32.41	$28.01	$31.37	1,967,200	—	—	—	—	—
2025-03-03	$36.95	$36.95	$31.47	$32.06	2,883,900	—	—	—	—	—
2025-02-28	$36.28	$37.36	$35.14	$37.18	766,100	—	—	—	—	—
2025-02-27	$37.18	$38.23	$36.47	$36.54	475,100	—	—	—	—	—
2025-02-26	$36.82	$38.22	$36.71	$37.18	661,700	—	—	—	—	—
2025-02-25	$35.62	$36.76	$33.93	$36.43	946,400	—	—	—	—	—
2025-02-24	$36.93	$37.23	$35.31	$35.53	771,000	—	—	—	—	—
2025-02-21	$40.11	$40.82	$36.82	$36.91	836,300	—	—	—	—	—
2025-02-20	$39.26	$40.01	$38.70	$39.77	467,400	—	—	—	—	—
2025-02-19	$38.41	$39.76	$38.40	$39.24	563,500	—	—	—	—	—
2025-02-18	$41.50	$42.33	$39.29	$39.39	889,600	—	—	—	—	—
2025-02-14	$42.17	$42.82	$41.22	$41.43	481,600	—	—	—	—	—
2025-02-13	$42.48	$42.71	$40.97	$41.79	554,400	—	—	—	—	—
2025-02-12	$40.79	$42.63	$40.62	$42.12	867,900	—	—	—	—	—
2025-02-11	$40.80	$44.28	$38.89	$42.53	2,710,400	—	—	—	—	—
2025-02-10	$38.61	$39.30	$37.83	$38.25	722,400	—	—	—	—	—
2025-02-07	$38.87	$39.44	$38.03	$38.43	546,100	—	—	—	—	—
2025-02-06	$38.99	$39.67	$38.62	$38.88	509,600	—	—	—	—	—
2025-02-05	$39.44	$40.67	$38.81	$39.14	729,300	—	—	—	—	—
2025-02-04	$37.77	$39.56	$37.52	$39.31	595,200	—	—	—	—	—
2025-02-03	$37.46	$38.46	$36.83	$37.71	516,000	—	—	—	—	—
2025-01-31	$39.06	$39.80	$38.20	$38.25	576,000	—	—	—	—	—
2025-01-30	$38.37	$39.60	$38.27	$39.00	626,600	—	—	—	—	—
2025-01-29	$38.27	$38.81	$37.53	$37.73	585,800	—	—	—	—	—
2025-01-28	$39.87	$39.87	$38.25	$38.37	948,600	—	—	—	—	—
2025-01-27	$38.69	$41.00	$38.52	$39.93	786,500	—	—	—	—	—
2025-01-24	$40.47	$40.84	$39.00	$39.33	539,900	—	—	—	—	—
2025-01-23	$40.04	$41.35	$39.01	$40.71	918,300	—	—	—	—	—
2025-01-22	$39.03	$40.75	$38.96	$40.56	1,087,800	—	—	—	—	—
2025-01-21	$38.65	$39.36	$37.75	$39.03	764,000	—	—	—	—	—
2025-01-17	$36.91	$37.99	$36.11	$37.59	1,277,200	—	—	—	—	—
2025-01-16	$36.06	$36.38	$35.01	$35.85	1,303,300	—	—	—	—	—
2025-01-15	$37.07	$37.27	$35.55	$36.19	1,053,300	—	—	—	—	—
2025-01-14	$37.44	$37.44	$34.39	$35.57	1,332,500	—	—	—	—	—
2025-01-13	$37.21	$37.61	$34.20	$37.48	1,089,700	—	—	—	—	—
2025-01-10	$36.98	$38.61	$35.08	$36.72	1,599,900	—	—	—	—	—
2025-01-08	$40.01	$40.46	$38.70	$39.17	682,800	—	—	—	—	—
2025-01-07	$39.30	$40.03	$38.45	$39.51	987,600	—	—	—	—	—
2025-01-06	$38.64	$40.10	$37.65	$38.87	1,383,500	—	—	—	—	—
2025-01-03	$37.52	$39.31	$37.38	$38.64	861,200	—	—	—	—	—
2025-01-02	$37.77	$38.89	$36.88	$37.28	866,700	—	—	—	—	—
2024-12-31	$37.83	$38.45	$36.07	$37.35	1,170,700	—	—	—	—	—
2024-12-30	$36.18	$36.66	$35.25	$35.78	791,100	—	—	—	—	—
2024-12-27	$36.03	$37.26	$36.03	$36.66	1,214,500	—	—	—	—	—
2024-12-26	$35.05	$36.89	$34.53	$36.42	671,600	—	—	—	—	—
2024-12-24	$36.13	$36.15	$35.26	$35.75	451,000	—	—	—	—	—
2024-12-23	$36.14	$36.64	$34.96	$36.15	968,300	—	—	—	—	—
2024-12-20	$34.85	$36.95	$34.46	$36.26	3,229,000	—	—	—	—	—
2024-12-19	$36.43	$36.67	$34.87	$35.34	1,747,300	—	—	—	—	—
2024-12-18	$39.82	$39.90	$35.56	$36.00	1,300,900	—	—	—	—	—
2024-12-17	$40.98	$41.50	$38.34	$39.12	1,290,500	—	—	—	—	—
2024-12-16	$37.50	$42.13	$36.70	$41.44	2,104,100	—	—	—	—	—
2024-12-13	$40.12	$40.33	$37.77	$38.47	956,300	—	—	—	—	—
2024-12-12	$42.04	$42.56	$40.03	$40.16	1,563,200	—	—	—	—	—
2024-12-11	$43.00	$43.80	$42.31	$42.79	597,100	—	—	—	—	—
2024-12-10	$43.11	$44.55	$42.08	$42.59	654,100	—	—	—	—	—
2024-12-09	$44.80	$45.87	$42.54	$43.25	493,200	—	—	—	—	—
2024-12-06	$44.02	$45.36	$43.33	$44.80	716,000	—	—	—	—	—
2024-12-05	$45.11	$46.23	$43.27	$43.49	578,100	—	—	—	—	—
2024-12-04	$43.95	$47.42	$43.59	$46.06	764,000	—	—	—	—	—
2024-12-03	$44.50	$45.39	$43.65	$43.68	715,000	—	—	—	—	—
2024-12-02	$46.02	$46.50	$44.66	$44.74	682,000	—	—	—	—	—
2024-11-29	$46.48	$47.31	$45.96	$46.01	529,000	—	—	—	—	—
2024-11-27	$47.10	$47.75	$46.17	$46.38	569,800	—	—	—	—	—
2024-11-26	$45.45	$47.61	$44.13	$47.28	838,300	—	—	—	—	—
2024-11-25	$40.80	$47.44	$40.80	$45.23	2,316,600	—	—	—	—	—
2024-11-22	$44.98	$47.15	$44.98	$45.59	691,000	—	—	—	—	—
2024-11-21	$46.82	$47.66	$45.00	$45.19	646,000	—	—	—	—	—
2024-11-20	$45.66	$47.20	$44.95	$46.83	785,400	—	—	—	—	—
2024-11-19	$45.22	$46.84	$44.70	$46.30	738,400	—	—	—	—	—
2024-11-18	$44.11	$46.05	$43.18	$45.41	926,200	—	—	—	—	—
2024-11-15	$49.24	$49.56	$43.24	$44.39	1,277,100	—	—	—	—	—
2024-11-14	$48.98	$50.40	$48.42	$48.66	894,500	—	—	—	—	—
2024-11-13	$51.81	$51.81	$48.73	$49.04	1,176,500	—	—	—	—	—
2024-11-12	$51.52	$52.76	$50.14	$50.36	738,500	—	—	—	—	—
2024-11-11	$54.53	$54.53	$52.30	$52.43	612,000	—	—	—	—	—
2024-11-08	$53.09	$53.61	$51.80	$53.47	679,800	—	—	—	—	—
2024-11-07	$53.49	$54.68	$53.00	$53.09	531,900	—	—	—	—	—
2024-11-06	$53.02	$54.98	$52.47	$53.74	980,300	—	—	—	—	—
2024-11-05	$49.81	$51.42	$49.48	$51.41	492,700	—	—	—	—	—
2024-11-04	$50.38	$50.64	$48.76	$50.04	767,000	—	—	—	—	—
2024-11-01	$49.78	$50.94	$49.14	$50.88	609,800	—	—	—	—	—
2024-10-31	$49.92	$51.61	$48.74	$49.76	881,900	—	—	—	—	—
2024-10-30	$50.50	$51.39	$49.63	$50.46	486,900	—	—	—	—	—
2024-10-29	$50.86	$51.95	$50.36	$50.95	493,500	—	—	—	—	—
2024-10-28	$53.24	$54.63	$51.56	$51.75	728,800	—	—	—	—	—
2024-10-25	$52.34	$53.89	$52.21	$52.84	475,300	—	—	—	—	—
2024-10-24	$53.04	$54.75	$51.75	$52.36	502,400	—	—	—	—	—
2024-10-23	$52.38	$53.35	$51.70	$52.75	852,000	—	—	—	—	—
2024-10-22	$50.67	$52.81	$50.58	$52.65	466,600	—	—	—	—	—
2024-10-21	$52.24	$54.36	$51.26	$51.34	870,400	—	—	—	—	—
2024-10-18	$52.11	$53.06	$51.64	$52.96	842,800	—	—	—	—	—
2024-10-17	$51.61	$53.15	$50.83	$51.64	972,700	—	—	—	—	—
2024-10-16	$50.93	$52.70	$50.53	$51.47	809,400	—	—	—	—	—
2024-10-15	$52.68	$53.06	$50.63	$50.71	1,092,400	—	—	—	—	—
2024-10-14	$52.60	$53.88	$52.29	$52.77	625,700	—	—	—	—	—
2024-10-11	$51.10	$53.97	$51.10	$53.73	628,500	—	—	—	—	—
2024-10-10	$50.60	$52.60	$50.41	$51.45	813,000	—	—	—	—	—
2024-10-09	$53.48	$53.55	$50.94	$51.27	884,600	—	—	—	—	—
2024-10-08	$52.24	$55.70	$52.18	$53.55	1,841,000	—	—	—	—	—
2024-10-07	$51.15	$53.07	$48.62	$52.75	2,658,000	—	—	—	—	—
2024-10-04	$46.46	$47.82	$46.02	$47.63	530,600	—	—	—	—	—
2024-10-03	$49.13	$49.51	$46.56	$46.65	1,015,600	—	—	—	—	—
2024-10-02	$47.91	$49.50	$47.53	$47.99	1,361,400	—	—	—	—	—
2024-10-01	$49.38	$50.55	$47.64	$48.57	2,479,200	—	—	—	—	—
2024-09-30	$50.44	$51.34	$49.67	$49.97	931,000	—	—	—	—	—
2024-09-27	$51.29	$51.63	$50.24	$51.00	705,300	—	—	—	—	—
2024-09-26	$50.00	$51.99	$49.50	$51.18	1,485,700	—	—	—	—	—
2024-09-25	$45.88	$49.50	$45.65	$49.23	1,518,400	—	—	—	—	—
2024-09-24	$46.74	$47.00	$43.84	$45.04	1,718,600	—	—	—	—	—
2024-09-23	$46.50	$49.91	$44.71	$45.94	6,249,800	—	—	—	—	—
2024-09-20	$40.47	$40.99	$39.82	$40.39	1,960,900	—	—	—	—	—
2024-09-19	$40.70	$41.54	$39.86	$40.42	1,094,700	—	—	—	—	—
2024-09-18	$39.11	$40.25	$38.51	$39.40	1,100,300	—	—	—	—	—
2024-09-17	$39.69	$39.90	$38.06	$39.00	1,253,900	—	—	—	—	—
2024-09-16	$38.61	$39.63	$38.12	$39.02	869,200	—	—	—	—	—
2024-09-13	$36.16	$38.11	$36.16	$38.08	614,400	—	—	—	—	—
2024-09-12	$35.63	$36.53	$35.29	$35.75	970,700	—	—	—	—	—
2024-09-11	$35.70	$36.67	$35.67	$35.72	622,500	—	—	—	—	—
2024-09-10	$36.52	$37.07	$35.58	$35.94	639,700	—	—	—	—	—
2024-09-09	$36.99	$37.86	$35.69	$36.38	1,069,500	—	—	—	—	—
2024-09-06	$37.24	$37.58	$36.06	$36.90	593,500	—	—	—	—	—
2024-09-05	$38.00	$38.21	$36.60	$36.92	631,400	—	—	—	—	—
2024-09-04	$38.63	$39.10	$36.73	$37.85	979,100	—	—	—	—	—
2024-09-03	$39.07	$39.72	$38.13	$38.17	638,200	—	—	—	—	—
2024-08-30	$40.13	$40.17	$39.00	$39.40	853,100	—	—	—	—	—
2024-08-29	$41.36	$41.74	$39.76	$39.81	748,700	—	—	—	—	—
2024-08-28	$41.11	$41.11	$40.08	$41.01	369,500	—	—	—	—	—
2024-08-27	$41.22	$41.55	$40.72	$41.35	400,300	—	—	—	—	—
2024-08-26	$42.00	$43.19	$41.12	$41.56	820,200	—	—	—	—	—
2024-08-23	$40.31	$41.91	$40.03	$41.73	715,900	—	—	—	—	—
2024-08-22	$41.32	$41.40	$39.81	$39.96	565,100	—	—	—	—	—
2024-08-21	$41.25	$41.77	$40.27	$41.29	597,900	—	—	—	—	—
2024-08-20	$39.78	$41.04	$39.00	$41.00	709,000	—	—	—	—	—
2024-08-19	$38.42	$39.80	$38.00	$39.75	484,200	—	—	—	—	—
2024-08-16	$39.06	$39.09	$37.54	$38.58	535,500	—	—	—	—	—
2024-08-15	$38.64	$39.35	$37.37	$39.27	658,500	—	—	—	—	—
2024-08-14	$39.49	$39.60	$37.42	$38.11	675,200	—	—	—	—	—
2024-08-13	$37.00	$39.31	$36.18	$39.31	831,800	—	—	—	—	—
2024-08-12	$38.85	$39.47	$36.08	$36.97	870,200	—	—	—	—	—
2024-08-09	$36.16	$39.01	$36.16	$38.91	854,500	—	—	—	—	—
2024-08-08	$35.01	$36.89	$34.53	$36.62	430,200	—	—	—	—	—
2024-08-07	$36.64	$36.64	$34.27	$34.57	685,200	—	—	—	—	—
2024-08-06	$34.50	$36.49	$33.85	$35.72	642,400	—	—	—	—	—
2024-08-05	$33.50	$35.55	$32.50	$34.23	1,007,900	—	—	—	—	—
2024-08-02	$35.87	$36.67	$34.61	$35.87	1,088,100	—	—	—	—	—
2024-08-01	$39.00	$40.89	$37.01	$38.13	782,500	—	—	—	—	—
2024-07-31	$38.62	$41.46	$38.38	$39.33	628,400	—	—	—	—	—
2024-07-30	$39.87	$40.62	$38.29	$38.43	585,800	—	—	—	—	—
2024-07-29	$41.31	$41.95	$39.29	$39.72	1,226,700	—	—	—	—	—
2024-07-26	$41.01	$41.84	$40.76	$41.21	870,900	—	—	—	—	—
2024-07-25	$38.66	$40.37	$38.26	$40.24	829,500	—	—	—	—	—
2024-07-24	$38.25	$39.32	$37.87	$38.64	788,700	—	—	—	—	—
2024-07-23	$36.32	$37.97	$35.80	$37.81	904,500	—	—	—	—	—
2024-07-22	$36.06	$36.86	$35.60	$36.45	846,500	—	—	—	—	—
2024-07-19	$36.09	$36.46	$34.89	$35.98	833,700	—	—	—	—	—
2024-07-18	$36.34	$37.06	$34.62	$34.71	981,700	—	—	—	—	—
2024-07-17	$37.07	$37.99	$35.89	$36.29	919,500	—	—	—	—	—
2024-07-16	$38.87	$39.42	$37.91	$37.94	1,387,300	—	—	—	—	—
2024-07-15	$38.52	$39.23	$38.10	$38.45	1,019,500	—	—	—	—	—
2024-07-12	$38.34	$39.03	$37.70	$38.09	983,200	—	—	—	—	—
2024-07-11	$37.23	$38.79	$37.15	$37.95	1,199,700	—	—	—	—	—
2024-07-10	$35.40	$36.46	$35.26	$36.18	848,600	—	—	—	—	—
2024-07-09	$34.50	$35.44	$34.47	$35.28	683,700	—	—	—	—	—
2024-07-08	$34.53	$35.34	$34.19	$34.50	594,200	—	—	—	—	—
2024-07-05	$33.59	$34.10	$33.17	$34.07	558,600	—	—	—	—	—
2024-07-03	$34.48	$35.10	$33.44	$33.79	365,500	—	—	—	—	—
2024-07-02	$35.04	$35.16	$33.94	$34.17	1,159,200	—	—	—	—	—
2024-07-01	$34.79	$35.55	$34.52	$35.31	1,025,600	—	—	—	—	—
2024-06-28	$35.23	$35.44	$34.08	$34.71	4,271,400	—	—	—	—	—
2024-06-27	$35.23	$35.59	$34.51	$35.09	843,600	—	—	—	—	—
2024-06-26	$34.65	$35.20	$33.92	$35.02	1,537,400	—	—	—	—	—
2024-06-25	$34.66	$35.56	$34.35	$35.00	1,195,500	—	—	—	—	—
2024-06-24	$33.56	$35.25	$32.88	$34.74	1,640,800	—	—	—	—	—
2024-06-21	$33.25	$34.38	$32.85	$33.56	2,991,500	—	—	—	—	—
2024-06-20	$33.88	$34.64	$33.21	$33.44	1,201,600	—	—	—	—	—
2024-06-18	$33.22	$34.24	$32.76	$32.77	830,300	—	—	—	—	—
2024-06-17	$33.52	$33.85	$32.94	$32.99	921,800	—	—	—	—	—
2024-06-14	$32.86	$33.90	$32.62	$33.83	1,243,800	—	—	—	—	—
2024-06-13	$33.64	$34.23	$33.22	$33.41	621,900	—	—	—	—	—
2024-06-12	$35.12	$35.89	$33.71	$33.75	1,116,000	—	—	—	—	—
2024-06-11	$34.75	$34.90	$33.93	$34.21	683,100	—	—	—	—	—
2024-06-10	$33.21	$35.10	$33.06	$35.06	968,600	—	—	—	—	—
2024-06-07	$33.41	$34.99	$33.10	$33.64	483,900	—	—	—	—	—
2024-06-06	$34.53	$35.00	$33.28	$33.61	507,900	—	—	—	—	—
2024-06-05	$33.65	$35.15	$32.68	$34.81	857,800	—	—	—	—	—
2024-06-04	$34.66	$34.75	$33.33	$33.39	746,500	—	—	—	—	—
2024-06-03	$35.68	$36.42	$34.33	$34.59	1,232,600	—	—	—	—	—
2024-05-31	$36.26	$37.15	$34.60	$35.10	1,399,400	—	—	—	—	—
2024-05-30	$33.49	$36.21	$33.22	$35.23	1,999,400	—	—	—	—	—
2024-05-29	$28.00	$33.75	$26.80	$33.17	7,951,600	—	—	—	—	—
2024-05-28	$37.30	$39.84	$35.84	$37.94	2,027,600	—	—	—	—	—
2024-05-24	$36.60	$38.84	$36.02	$36.72	1,406,600	—	—	—	—	—
2024-05-23	$38.30	$38.74	$36.17	$36.51	804,400	—	—	—	—	—
2024-05-22	$38.68	$39.38	$37.81	$37.99	861,200	—	—	—	—	—
2024-05-21	$39.03	$40.86	$38.47	$38.72	1,059,500	—	—	—	—	—
2024-05-20	$37.26	$40.13	$37.21	$39.32	872,700	—	—	—	—	—
2024-05-17	$38.61	$39.03	$36.94	$37.37	807,800	—	—	—	—	—
2024-05-16	$36.21	$38.69	$35.25	$38.45	595,600	—	—	—	—	—
2024-05-15	$38.81	$40.20	$36.87	$37.08	1,019,000	—	—	—	—	—
2024-05-14	$35.17	$38.01	$34.80	$37.24	1,308,000	—	—	—	—	—
2024-05-13	$35.46	$35.69	$33.60	$33.78	2,012,400	—	—	—	—	—
2024-05-10	$40.12	$41.20	$33.87	$35.69	3,507,000	—	—	—	—	—
2024-05-09	$40.67	$42.19	$40.54	$41.36	715,000	—	—	—	—	—
2024-05-08	$41.00	$41.25	$39.83	$40.78	760,400	—	—	—	—	—
2024-05-07	$41.25	$41.69	$40.38	$41.47	610,700	—	—	—	—	—
2024-05-06	$40.55	$41.29	$40.10	$41.19	501,900	—	—	—	—	—
2024-05-03	$40.72	$42.10	$40.45	$40.69	789,300	—	—	—	—	—
2024-05-02	$40.18	$40.94	$39.21	$39.90	797,700	—	—	—	—	—
2024-05-01	$38.60	$41.63	$38.42	$40.18	1,640,700	—	—	—	—	—
2024-04-30	$39.80	$40.28	$38.29	$38.80	1,079,500	—	—	—	—	—
2024-04-29	$39.30	$40.15	$38.54	$39.83	1,248,900	—	—	—	—	—
2024-04-26	$38.61	$39.28	$37.75	$38.97	948,400	—	—	—	—	—
2024-04-25	$38.95	$38.95	$36.77	$38.54	1,850,800	—	—	—	—	—
2024-04-24	$40.19	$40.62	$38.38	$38.72	971,900	—	—	—	—	—
2024-04-23	$40.54	$41.88	$39.25	$39.61	2,087,200	—	—	—	—	—
2024-04-22	$39.70	$39.70	$38.19	$38.33	1,132,300	—	—	—	—	—
2024-04-19	$42.36	$43.24	$37.61	$38.99	3,353,200	—	—	—	—	—
2024-04-18	$42.90	$43.31	$41.00	$42.16	3,668,300	—	—	—	—	—
2024-04-17	$44.14	$45.60	$42.54	$44.03	1,040,200	—	—	—	—	—
2024-04-16	$44.77	$45.07	$42.35	$43.77	1,955,000	—	—	—	—	—
2024-04-15	$50.96	$52.50	$43.58	$44.77	3,401,900	—	—	—	—	—
2024-04-12	$53.49	$53.70	$52.12	$53.08	792,400	—	—	—	—	—
2024-04-11	$51.53	$53.80	$51.20	$53.49	697,900	—	—	—	—	—
2024-04-10	$50.37	$51.60	$49.77	$51.06	718,500	—	—	—	—	—
2024-04-09	$51.62	$53.13	$50.85	$51.98	756,400	—	—	—	—	—
2024-04-08	$52.29	$52.42	$50.02	$51.41	834,700	—	—	—	—	—
2024-04-05	$51.93	$53.73	$51.36	$52.52	584,200	—	—	—	—	—
2024-04-04	$52.70	$55.72	$51.60	$52.33	879,700	—	—	—	—	—
2024-04-03	$50.25	$52.74	$50.25	$52.28	934,400	—	—	—	—	—
2024-04-02	$50.99	$52.15	$50.10	$50.79	1,230,300	—	—	—	—	—
2024-04-01	$54.69	$54.69	$51.57	$52.06	936,100	—	—	—	—	—
2024-03-28	$57.02	$57.02	$54.65	$54.69	841,300	—	—	—	—	—
2024-03-27	$56.88	$57.07	$54.22	$57.02	834,500	—	—	—	—	—
2024-03-26	$58.20	$59.53	$56.20	$56.29	1,815,200	—	—	—	—	—
2024-03-25	$55.62	$56.32	$55.13	$55.23	1,220,200	—	—	—	—	—
2024-03-22	$55.63	$56.43	$55.25	$55.85	1,011,500	—	—	—	—	—
2024-03-21	$60.17	$60.46	$55.85	$55.88	2,087,200	—	—	—	—	—
2024-03-20	$56.02	$59.37	$55.43	$59.36	921,300	—	—	—	—	—
2024-03-19	$56.01	$57.83	$55.45	$56.95	2,448,800	—	—	—	—	—
2024-03-18	$58.26	$58.97	$56.26	$56.74	1,935,700	—	—	—	—	—
2024-03-15	$55.32	$57.95	$54.95	$57.07	3,605,900	—	—	—	—	—
2024-03-14	$58.98	$59.15	$55.44	$56.42	2,052,900	—	—	—	—	—
2024-03-13	$58.30	$60.83	$58.01	$59.75	2,362,400	—	—	—	—	—
2024-03-12	$54.58	$58.70	$54.40	$58.58	1,274,900	—	—	—	—	—
2024-03-11	$57.56	$57.99	$54.00	$55.38	1,499,800	—	—	—	—	—
2024-03-08	$59.00	$62.21	$55.88	$57.97	1,700,900	—	—	—	—	—
2024-03-07	$58.99	$59.25	$56.58	$58.05	1,288,300	—	—	—	—	—
2024-03-06	$59.58	$60.22	$56.79	$58.13	1,221,900	—	—	—	—	—
2024-03-05	$56.05	$61.25	$56.01	$58.65	2,011,900	—	—	—	—	—
2024-03-04	$51.50	$58.83	$51.15	$56.39	2,579,400	—	—	—	—	—
2024-03-01	$47.48	$51.78	$46.25	$49.54	1,741,700	—	—	—	—	—
2024-02-29	$48.56	$49.38	$46.83	$48.14	1,551,000	—	—	—	—	—
2024-02-28	$47.20	$48.04	$46.26	$47.30	825,000	—	—	—	—	—
2024-02-27	$46.96	$48.58	$45.85	$47.66	1,066,000	—	—	—	—	—
2024-02-26	$47.20	$48.00	$44.39	$46.18	1,210,500	—	—	—	—	—
2024-02-23	$48.38	$49.61	$47.25	$47.31	686,900	—	—	—	—	—
2024-02-22	$47.00	$48.49	$46.86	$47.33	532,600	—	—	—	—	—
2024-02-21	$46.85	$47.70	$45.20	$46.57	829,400	—	—	—	—	—
2024-02-20	$48.92	$50.68	$46.98	$47.24	1,097,500	—	—	—	—	—
2024-02-16	$48.86	$50.22	$48.44	$49.50	667,000	—	—	—	—	—
2024-02-15	$47.57	$49.25	$47.57	$49.11	628,800	—	—	—	—	—
2024-02-14	$48.00	$48.92	$45.69	$47.12	800,600	—	—	—	—	—
2024-02-13	$46.90	$48.26	$46.05	$46.95	1,324,600	—	—	—	—	—
2024-02-12	$49.28	$50.23	$47.97	$48.71	695,200	—	—	—	—	—
2024-02-09	$47.12	$48.93	$47.12	$48.55	508,900	—	—	—	—	—
2024-02-08	$47.26	$48.20	$46.18	$46.92	641,500	—	—	—	—	—
2024-02-07	$47.27	$48.21	$46.93	$47.26	517,600	—	—	—	—	—
2024-02-06	$47.77	$48.58	$46.57	$47.21	865,800	—	—	—	—	—
2024-02-05	$44.79	$47.50	$44.26	$47.16	948,400	—	—	—	—	—
2024-02-02	$44.06	$45.07	$43.05	$44.79	680,700	—	—	—	—	—
2024-02-01	$44.92	$45.74	$43.94	$45.00	576,100	—	—	—	—	—
2024-01-31	$43.89	$46.37	$43.89	$44.48	913,900	—	—	—	—	—
2024-01-30	$45.25	$45.90	$43.65	$43.81	991,200	—	—	—	—	—
2024-01-29	$45.50	$46.61	$44.90	$45.67	807,500	—	—	—	—	—
2024-01-26	$45.10	$45.45	$44.19	$44.89	508,700	—	—	—	—	—
2024-01-25	$46.09	$47.27	$44.90	$44.97	758,200	—	—	—	—	—
2024-01-24	$49.10	$49.58	$45.33	$45.60	599,900	—	—	—	—	—
2024-01-23	$49.03	$49.65	$46.88	$48.31	1,204,200	—	—	—	—	—
2024-01-22	$44.91	$48.69	$44.82	$48.45	1,548,100	—	—	—	—	—
2024-01-19	$42.80	$44.35	$42.02	$44.35	995,300	—	—	—	—	—
2024-01-18	$43.80	$44.15	$42.20	$42.71	947,600	—	—	—	—	—
2024-01-17	$44.08	$44.18	$42.80	$43.49	1,216,900	—	—	—	—	—
2024-01-16	$44.50	$45.58	$43.54	$44.60	707,900	—	—	—	—	—
2024-01-12	$45.98	$46.84	$45.24	$45.34	650,500	—	—	—	—	—
2024-01-11	$46.00	$46.13	$43.70	$45.46	1,201,300	—	—	—	—	—
2024-01-10	$47.96	$48.29	$46.08	$46.50	1,164,300	—	—	—	—	—
2024-01-09	$46.53	$48.66	$45.55	$47.71	1,429,300	—	—	—	—	—
2024-01-08	$42.92	$47.17	$42.75	$47.06	2,027,900	—	—	—	—	—
2024-01-05	$41.50	$43.74	$41.15	$42.59	1,073,300	—	—	—	—	—
2024-01-04	$40.56	$43.83	$40.56	$42.36	1,026,400	—	—	—	—	—
2024-01-03	$41.31	$42.42	$39.84	$40.19	1,114,600	—	—	—	—	—
2024-01-02	$42.09	$42.71	$40.34	$41.93	1,111,200	—	—	—	—	—
2023-12-29	$42.89	$43.44	$41.74	$42.80	1,320,700	—	—	—	—	—
2023-12-28	$43.67	$44.20	$42.91	$43.28	1,054,000	—	—	—	—	—
2023-12-27	$43.41	$44.29	$42.90	$43.76	1,014,500	—	—	—	—	—
2023-12-26	$41.48	$43.31	$41.01	$43.28	1,287,600	—	—	—	—	—
2023-12-22	$39.38	$40.97	$39.09	$40.08	1,641,900	—	—	—	—	—
2023-12-21	$38.50	$39.20	$37.85	$38.02	1,096,500	—	—	—	—	—
2023-12-20	$36.53	$39.66	$34.75	$37.92	1,819,400	—	—	—	—	—
2023-12-19	$39.67	$40.23	$37.88	$38.36	1,448,200	—	—	—	—	—
2023-12-18	$39.11	$39.76	$38.41	$39.04	730,200	—	—	—	—	—
2023-12-15	$38.03	$39.65	$37.80	$39.00	3,858,900	—	—	—	—	—
2023-12-14	$36.58	$37.98	$35.45	$37.65	1,605,500	—	—	—	—	—
2023-12-13	$35.71	$36.32	$34.55	$36.15	1,125,800	—	—	—	—	—
2023-12-12	$33.39	$36.17	$32.69	$35.75	1,369,400	—	—	—	—	—
2023-12-11	$33.00	$33.64	$32.08	$33.61	912,500	—	—	—	—	—
2023-12-08	$33.50	$34.49	$32.89	$33.06	1,067,600	—	—	—	—	—
2023-12-07	$33.28	$33.79	$32.89	$33.01	730,100	—	—	—	—	—
2023-12-06	$33.80	$34.15	$32.96	$33.32	673,200	—	—	—	—	—
2023-12-05	$33.68	$34.01	$33.01	$33.50	777,800	—	—	—	—	—
2023-12-04	$33.41	$34.21	$32.97	$33.94	1,039,100	—	—	—	—	—
2023-12-01	$33.20	$33.85	$32.46	$33.66	1,333,600	—	—	—	—	—
2023-11-30	$32.89	$33.99	$32.60	$33.32	2,113,100	—	—	—	—	—
2023-11-29	$31.49	$32.18	$31.05	$32.11	633,100	—	—	—	—	—
2023-11-28	$31.29	$32.83	$30.89	$31.24	1,236,700	—	—	—	—	—
2023-11-27	$30.35	$32.00	$29.76	$31.44	1,298,300	—	—	—	—	—
2023-11-24	$30.26	$31.02	$29.78	$30.44	335,400	—	—	—	—	—
2023-11-22	$30.11	$30.34	$29.11	$30.27	859,800	—	—	—	—	—
2023-11-21	$30.35	$30.77	$29.39	$29.53	789,000	—	—	—	—	—
2023-11-20	$31.00	$31.59	$30.19	$30.60	1,186,300	—	—	—	—	—
2023-11-17	$30.01	$30.78	$29.30	$30.09	1,233,600	—	—	—	—	—
2023-11-16	$29.12	$29.79	$28.23	$29.66	1,325,800	—	—	—	—	—
2023-11-15	$29.62	$30.85	$28.48	$29.05	990,800	—	—	—	—	—
2023-11-14	$29.69	$30.53	$29.44	$29.78	1,245,700	—	—	—	—	—
2023-11-13	$28.27	$28.90	$26.93	$28.77	512,100	—	—	—	—	—
2023-11-10	$27.78	$29.12	$27.38	$28.60	854,200	—	—	—	—	—
2023-11-09	$29.62	$29.88	$27.41	$27.62	1,132,600	—	—	—	—	—
2023-11-08	$30.37	$30.66	$29.41	$29.83	1,312,700	—	—	—	—	—
2023-11-07	$29.10	$30.61	$28.91	$30.24	896,500	—	—	—	—	—
2023-11-06	$31.18	$31.18	$28.24	$28.85	1,252,700	—	—	—	—	—
2023-11-03	$29.84	$31.21	$29.80	$30.82	1,666,200	—	—	—	—	—
2023-11-02	$29.99	$31.00	$28.88	$29.49	1,637,900	—	—	—	—	—
2023-11-01	$26.51	$29.62	$26.39	$29.49	1,208,100	—	—	—	—	—
2023-10-31	$27.36	$27.36	$25.97	$26.51	1,209,000	—	—	—	—	—
2023-10-30	$26.97	$28.07	$26.87	$27.63	555,300	—	—	—	—	—
2023-10-27	$28.10	$28.20	$26.69	$26.84	1,433,700	—	—	—	—	—
2023-10-26	$27.61	$28.80	$27.61	$27.99	1,089,400	—	—	—	—	—
2023-10-25	$27.47	$28.41	$27.21	$27.65	672,700	—	—	—	—	—
2023-10-24	$26.94	$28.11	$26.94	$27.91	849,400	—	—	—	—	—
2023-10-23	$27.10	$27.60	$26.65	$26.85	1,269,100	—	—	—	—	—
2023-10-20	$26.84	$28.00	$26.29	$27.37	1,264,000	—	—	—	—	—
2023-10-19	$27.59	$27.93	$26.82	$26.94	904,700	—	—	—	—	—
2023-10-18	$27.83	$28.26	$27.24	$27.51	879,600	—	—	—	—	—
2023-10-17	$26.94	$28.85	$26.87	$27.92	1,102,100	—	—	—	—	—
2023-10-16	$27.19	$28.49	$26.56	$27.39	1,306,800	—	—	—	—	—
2023-10-13	$26.94	$27.67	$26.10	$27.14	1,226,700	—	—	—	—	—
2023-10-12	$27.66	$27.94	$25.38	$26.13	1,795,200	—	—	—	—	—
2023-10-11	$26.48	$27.70	$26.31	$27.70	1,380,700	—	—	—	—	—
2023-10-10	$25.41	$26.53	$24.60	$26.13	1,117,600	—	—	—	—	—
2023-10-09	$23.96	$25.29	$23.73	$24.85	1,067,500	—	—	—	—	—
2023-10-06	$24.65	$24.65	$23.51	$24.02	1,307,100	—	—	—	—	—
2023-10-05	$22.81	$24.41	$22.38	$24.15	1,541,800	—	—	—	—	—
2023-10-04	$23.16	$23.52	$22.12	$22.93	2,059,100	—	—	—	—	—
2023-10-03	$23.20	$23.76	$22.58	$23.22	2,833,000	—	—	—	—	—
2023-10-02	$26.10	$26.48	$24.06	$24.07	1,143,100	—	—	—	—	—
2023-09-29	$26.32	$27.40	$25.65	$26.01	2,555,600	—	—	—	—	—
2023-09-28	$23.52	$26.09	$23.21	$26.01	2,675,100	—	—	—	—	—
2023-09-27	$20.80	$25.48	$20.80	$23.53	6,454,700	—	—	—	—	—
2023-09-26	$17.32	$18.15	$17.17	$17.65	942,600	—	—	—	—	—
2023-09-25	$16.72	$17.45	$16.48	$17.24	634,900	—	—	—	—	—
2023-09-22	$17.14	$17.18	$16.69	$16.93	406,000	—	—	—	—	—
2023-09-21	$17.00	$17.24	$16.45	$17.19	555,200	—	—	—	—	—
2023-09-20	$18.08	$18.09	$17.03	$17.06	671,700	—	—	—	—	—
2023-09-19	$18.40	$18.58	$17.98	$18.07	405,700	—	—	—	—	—
2023-09-18	$18.86	$18.95	$17.82	$18.28	544,700	—	—	—	—	—
2023-09-15	$19.38	$19.50	$18.73	$19.10	2,827,200	—	—	—	—	—
2023-09-14	$19.16	$19.52	$18.72	$19.41	627,400	—	—	—	—	—
2023-09-13	$19.27	$19.52	$18.99	$19.02	508,900	—	—	—	—	—
2023-09-12	$18.47	$19.29	$18.41	$19.21	555,900	—	—	—	—	—
2023-09-11	$18.93	$19.48	$18.68	$18.73	683,900	—	—	—	—	—
2023-09-08	$19.25	$19.63	$18.25	$18.53	810,800	—	—	—	—	—
2023-09-07	$18.55	$19.95	$18.24	$19.45	815,500	—	—	—	—	—
2023-09-06	$17.95	$18.49	$17.89	$18.40	893,200	—	—	—	—	—
2023-09-05	$18.57	$18.76	$17.32	$17.77	1,454,300	—	—	—	—	—
2023-09-01	$18.42	$19.06	$18.42	$18.94	507,700	—	—	—	—	—
2023-08-31	$18.96	$19.35	$18.23	$18.29	1,221,400	—	—	—	—	—
2023-08-30	$18.87	$18.89	$18.18	$18.42	925,900	—	—	—	—	—
2023-08-29	$19.21	$19.55	$18.97	$19.05	263,100	—	—	—	—	—
2023-08-28	$19.25	$19.73	$18.79	$19.23	271,100	—	—	—	—	—
2023-08-25	$19.05	$19.68	$18.97	$19.25	412,400	—	—	—	—	—
2023-08-24	$19.71	$19.71	$18.79	$18.82	420,200	—	—	—	—	—
2023-08-23	$19.91	$20.40	$19.62	$19.77	423,600	—	—	—	—	—
2023-08-22	$19.60	$20.24	$19.43	$19.96	1,331,600	—	—	—	—	—
2023-08-21	$19.33	$19.65	$19.08	$19.46	480,700	—	—	—	—	—
2023-08-18	$18.98	$19.59	$18.53	$19.27	528,300	—	—	—	—	—
2023-08-17	$20.24	$20.45	$19.09	$19.22	578,400	—	—	—	—	—
2023-08-16	$20.65	$20.71	$19.52	$19.88	577,400	—	—	—	—	—
2023-08-15	$20.54	$21.07	$20.25	$20.75	410,100	—	—	—	—	—
2023-08-14	$20.64	$20.73	$20.18	$20.52	581,300	—	—	—	—	—
2023-08-11	$21.19	$21.81	$20.80	$20.84	360,400	—	—	—	—	—
2023-08-10	$21.00	$21.66	$20.93	$21.20	330,600	—	—	—	—	—
2023-08-09	$20.20	$21.27	$20.12	$21.25	580,100	—	—	—	—	—
2023-08-08	$19.43	$20.65	$19.25	$20.28	688,300	—	—	—	—	—
2023-08-07	$20.75	$20.94	$19.00	$19.23	904,700	—	—	—	—	—
2023-08-04	$19.22	$19.96	$18.97	$19.69	714,400	—	—	—	—	—
2023-08-03	$19.15	$19.75	$18.89	$19.15	718,100	—	—	—	—	—
2023-08-02	$19.43	$20.20	$18.80	$19.28	862,700	—	—	—	—	—
2023-08-01	$19.71	$20.17	$19.13	$19.65	1,255,200	—	—	—	—	—
2023-07-31	$19.27	$20.42	$19.03	$19.88	1,418,300	—	—	—	—	—
2023-07-28	$18.50	$19.08	$18.17	$19.05	1,532,100	—	—	—	—	—
2023-07-27	$19.67	$20.16	$17.10	$18.42	5,537,200	—	—	—	—	—
2023-07-26	$23.74	$24.05	$23.29	$23.80	1,293,000	—	—	—	—	—
2023-07-25	$23.90	$24.38	$23.31	$23.70	1,359,400	—	—	—	—	—
2023-07-24	$25.39	$25.59	$23.13	$23.83	1,675,300	—	—	—	—	—
2023-07-21	$24.98	$25.75	$24.90	$25.44	894,800	—	—	—	—	—
2023-07-20	$25.77	$25.77	$24.58	$24.75	650,700	—	—	—	—	—
2023-07-19	$26.24	$26.35	$25.32	$25.53	618,800	—	—	—	—	—
2023-07-18	$26.20	$26.58	$25.95	$26.24	462,100	—	—	—	—	—
2023-07-17	$24.22	$26.64	$24.12	$26.41	1,333,800	—	—	—	—	—
2023-07-14	$24.26	$24.48	$23.93	$24.07	447,700	—	—	—	—	—
2023-07-13	$25.22	$25.36	$24.26	$24.50	505,200	—	—	—	—	—
2023-07-12	$24.87	$25.13	$23.74	$25.00	890,700	—	—	—	—	—
2023-07-11	$23.25	$24.62	$23.00	$24.60	968,000	—	—	—	—	—
2023-07-10	$22.65	$23.40	$22.65	$23.22	498,400	—	—	—	—	—
2023-07-07	$22.91	$23.53	$22.62	$22.74	573,000	—	—	—	—	—
2023-07-06	$22.75	$23.02	$22.48	$22.91	795,700	—	—	—	—	—
2023-07-05	$23.12	$23.52	$22.54	$23.14	725,200	—	—	—	—	—
2023-07-03	$23.92	$24.39	$23.02	$23.17	360,900	—	—	—	—	—
2023-06-30	$24.46	$24.94	$23.89	$23.92	1,136,200	—	—	—	—	—
2023-06-29	$24.56	$24.69	$23.58	$23.93	579,300	—	—	—	—	—
2023-06-28	$23.12	$24.94	$22.82	$24.50	1,229,000	—	—	—	—	—
2023-06-27	$22.65	$23.43	$22.01	$23.22	734,000	—	—	—	—	—
2023-06-26	$23.10	$23.47	$22.34	$22.60	641,900	—	—	—	—	—
2023-06-23	$23.46	$23.58	$22.58	$23.20	2,450,000	—	—	—	—	—
2023-06-22	$22.66	$24.11	$22.65	$23.88	744,500	—	—	—	—	—
2023-06-21	$23.82	$24.34	$22.60	$22.94	842,400	—	—	—	—	—
2023-06-20	$23.60	$24.10	$23.16	$23.82	881,300	—	—	—	—	—
2023-06-16	$24.73	$24.73	$23.57	$23.65	4,753,800	—	—	—	—	—
2023-06-15	$24.11	$24.54	$23.78	$24.44	683,600	—	—	—	—	—
2023-06-14	$24.41	$25.84	$23.91	$24.38	1,251,300	—	—	—	—	—
2023-06-13	$24.07	$24.88	$23.28	$24.25	970,300	—	—	—	—	—
2023-06-12	$23.83	$25.11	$23.31	$23.96	1,431,900	—	—	—	—	—
2023-06-09	$23.36	$24.30	$23.14	$23.85	989,400	—	—	—	—	—
2023-06-08	$22.49	$23.46	$22.42	$23.13	968,000	—	—	—	—	—
2023-06-07	$22.70	$23.08	$22.03	$22.57	967,500	—	—	—	—	—
2023-06-06	$21.90	$22.86	$21.36	$22.63	1,501,900	—	—	—	—	—
2023-06-05	$22.00	$22.05	$21.22	$21.65	1,311,300	—	—	—	—	—
2023-06-02	$21.15	$22.05	$20.03	$21.72	2,045,500	—	—	—	—	—
2023-06-01	$18.20	$21.25	$17.86	$20.73	4,452,200	—	—	—	—	—
2023-05-31	$16.31	$17.58	$16.30	$17.51	2,737,400	—	—	—	—	—
2023-05-30	$15.56	$16.31	$15.56	$16.28	1,148,100	—	—	—	—	—
2023-05-26	$15.05	$15.81	$15.05	$15.52	900,500	—	—	—	—	—
2023-05-25	$15.91	$15.92	$14.96	$15.07	774,200	—	—	—	—	—
2023-05-24	$16.62	$16.89	$15.36	$15.78	1,120,000	—	—	—	—	—
2023-05-23	$15.85	$17.11	$15.74	$16.67	1,796,300	—	—	—	—	—
2023-05-22	$14.19	$15.97	$14.19	$15.94	1,949,900	—	—	—	—	—
2023-05-19	$14.04	$14.24	$13.59	$14.10	660,200	—	—	—	—	—
2023-05-18	$14.07	$14.07	$13.53	$13.87	646,100	—	—	—	—	—
2023-05-17	$14.16	$14.37	$13.71	$14.12	457,200	—	—	—	—	—
2023-05-16	$14.25	$14.33	$13.66	$13.87	648,100	—	—	—	—	—
2023-05-15	$13.81	$15.24	$13.73	$14.55	815,200	—	—	—	—	—
2023-05-12	$13.82	$13.96	$13.46	$13.61	337,300	—	—	—	—	—
2023-05-11	$14.15	$14.27	$13.51	$13.82	633,900	—	—	—	—	—
2023-05-10	$14.70	$14.86	$14.01	$14.33	435,400	—	—	—	—	—
2023-05-09	$14.10	$14.63	$13.97	$14.52	390,800	—	—	—	—	—
2023-05-08	$14.25	$14.55	$14.03	$14.21	578,800	—	—	—	—	—
2023-05-05	$13.90	$14.55	$13.84	$14.24	831,500	—	—	—	—	—
2023-05-04	$13.57	$13.91	$13.03	$13.74	678,100	—	—	—	—	—
2023-05-03	$13.37	$13.99	$13.20	$13.75	667,200	—	—	—	—	—
2023-05-02	$13.51	$13.57	$12.96	$13.20	661,200	—	—	—	—	—
2023-05-01	$13.08	$13.73	$13.05	$13.58	704,300	—	—	—	—	—
2023-04-28	$13.00	$13.24	$12.35	$13.08	812,300	—	—	—	—	—
2023-04-27	$13.17	$13.19	$12.53	$13.00	751,300	—	—	—	—	—
2023-04-26	$13.42	$13.57	$13.12	$13.13	483,900	—	—	—	—	—
2023-04-25	$13.55	$14.13	$13.18	$13.41	669,400	—	—	—	—	—
2023-04-24	$14.24	$14.35	$13.73	$13.87	428,100	—	—	—	—	—
2023-04-21	$14.20	$14.61	$13.86	$14.34	783,600	—	—	—	—	—
2023-04-20	$14.07	$14.41	$13.97	$14.10	633,300	—	—	—	—	—
2023-04-19	$13.94	$14.50	$13.84	$14.22	458,300	—	—	—	—	—
2023-04-18	$14.37	$14.79	$13.80	$14.10	749,100	—	—	—	—	—
2023-04-17	$13.11	$14.45	$13.11	$14.27	978,300	—	—	—	—	—
2023-04-14	$13.52	$13.65	$12.83	$13.09	745,600	—	—	—	—	—
2023-04-13	$13.08	$13.84	$12.98	$13.45	869,500	—	—	—	—	—
2023-04-12	$13.09	$13.35	$12.91	$12.96	441,200	—	—	—	—	—
2023-04-11	$12.66	$13.12	$12.63	$12.98	572,900	—	—	—	—	—
2023-04-10	$12.75	$12.86	$12.57	$12.64	811,100	—	—	—	—	—
2023-04-06	$12.88	$13.02	$12.45	$12.84	1,249,100	—	—	—	—	—
2023-04-05	$13.50	$13.65	$12.67	$12.97	1,351,400	—	—	—	—	—
2023-04-04	$14.43	$14.86	$13.52	$13.67	1,037,700	—	—	—	—	—
2023-04-03	$13.60	$14.16	$13.48	$13.90	851,900	—	—	—	—	—
2023-03-31	$13.79	$14.01	$13.32	$13.66	1,061,400	—	—	—	—	—
2023-03-30	$14.25	$14.26	$13.27	$13.68	1,054,900	—	—	—	—	—
2023-03-29	$13.84	$14.11	$13.55	$14.03	1,005,100	—	—	—	—	—
2023-03-28	$13.98	$14.16	$13.51	$13.64	674,600	—	—	—	—	—
2023-03-27	$14.39	$14.80	$14.02	$14.06	1,001,300	—	—	—	—	—
2023-03-24	$13.46	$14.44	$13.17	$14.29	1,202,900	—	—	—	—	—
2023-03-23	$13.35	$13.55	$12.78	$13.40	791,900	—	—	—	—	—
2023-03-22	$13.90	$13.90	$12.92	$12.94	856,200	—	—	—	—	—
2023-03-21	$14.13	$14.38	$13.70	$13.75	506,300	—	—	—	—	—
2023-03-20	$13.88	$14.38	$13.50	$13.94	490,200	—	—	—	—	—
2023-03-17	$14.30	$14.45	$13.03	$13.77	1,848,200	—	—	—	—	—
2023-03-16	$13.58	$15.07	$13.23	$14.45	783,100	—	—	—	—	—
2023-03-15	$14.32	$14.78	$13.68	$13.82	1,520,200	—	—	—	—	—
2023-03-14	$14.46	$14.85	$14.07	$14.61	1,145,600	—	—	—	—	—
2023-03-13	$12.91	$14.37	$12.72	$14.23	1,152,300	—	—	—	—	—
2023-03-10	$13.44	$13.72	$12.49	$13.24	1,588,900	—	—	—	—	—
2023-03-09	$14.13	$14.32	$13.32	$13.52	1,175,900	—	—	—	—	—
2023-03-08	$13.63	$14.07	$13.38	$14.07	1,620,000	—	—	—	—	—
2023-03-07	$14.20	$14.26	$13.68	$13.70	555,700	—	—	—	—	—
2023-03-06	$14.37	$14.37	$13.76	$14.22	923,700	—	—	—	—	—
2023-03-03	$14.40	$14.90	$14.05	$14.36	1,045,200	—	—	—	—	—
2023-03-02	$15.02	$15.06	$14.14	$14.40	1,197,600	—	—	—	—	—
2023-03-01	$15.25	$15.69	$15.05	$15.24	1,053,600	—	—	—	—	—
2023-02-28	$15.41	$15.58	$14.98	$15.28	2,025,200	—	—	—	—	—
2023-02-27	$15.28	$15.45	$14.92	$15.21	743,100	—	—	—	—	—
2023-02-24	$15.36	$15.59	$15.06	$15.18	676,100	—	—	—	—	—
2023-02-23	$15.24	$15.87	$15.19	$15.59	912,500	—	—	—	—	—
2023-02-22	$15.44	$15.97	$14.90	$15.19	1,111,200	—	—	—	—	—
2023-02-21	$16.23	$16.55	$15.19	$15.24	1,126,400	—	—	—	—	—
2023-02-17	$16.38	$16.75	$16.00	$16.51	659,100	—	—	—	—	—
2023-02-16	$16.79	$17.25	$16.32	$16.34	731,800	—	—	—	—	—
2023-02-15	$17.74	$17.91	$16.99	$17.38	531,400	—	—	—	—	—
2023-02-14	$17.67	$18.22	$17.32	$18.03	650,200	—	—	—	—	—
2023-02-13	$16.98	$17.75	$16.61	$17.75	650,900	—	—	—	—	—
2023-02-10	$17.23	$17.51	$16.43	$16.98	1,014,700	—	—	—	—	—
2023-02-09	$18.26	$18.30	$17.17	$17.38	981,100	—	—	—	—	—
2023-02-08	$18.46	$18.67	$17.95	$18.09	687,600	—	—	—	—	—
2023-02-07	$18.06	$18.57	$17.55	$18.56	914,400	—	—	—	—	—
2023-02-06	$18.19	$18.60	$17.93	$18.08	534,300	—	—	—	—	—
2023-02-03	$18.89	$19.66	$18.15	$18.19	704,100	—	—	—	—	—
2023-02-02	$19.19	$20.57	$18.36	$19.17	1,495,000	—	—	—	—	—
2023-02-01	$19.07	$19.38	$18.51	$18.82	814,100	—	—	—	—	—
2023-01-31	$18.49	$19.32	$18.40	$19.09	798,600	—	—	—	—	—
2023-01-30	$18.38	$19.15	$18.32	$18.58	871,700	—	—	—	—	—
2023-01-27	$18.54	$20.07	$18.22	$18.81	743,000	—	—	—	—	—
2023-01-26	$19.50	$19.63	$17.92	$18.54	493,000	—	—	—	—	—
2023-01-25	$18.30	$19.29	$18.01	$19.14	617,900	—	—	—	—	—
2023-01-24	$19.51	$19.95	$17.65	$18.73	923,100	—	—	—	—	—
2023-01-23	$18.44	$20.00	$18.27	$19.20	1,526,400	—	—	—	—	—
2023-01-20	$17.96	$18.57	$17.31	$18.44	1,233,200	—	—	—	—	—
2023-01-19	$16.68	$18.14	$16.19	$17.71	661,800	—	—	—	—	—
2023-01-18	$17.50	$17.50	$16.01	$16.83	835,700	—	—	—	—	—
2023-01-17	$18.67	$18.68	$17.02	$17.22	850,300	—	—	—	—	—
2023-01-13	$17.51	$18.78	$17.50	$18.70	1,530,800	—	—	—	—	—
2023-01-12	$16.90	$18.19	$16.86	$17.86	2,071,700	—	—	—	—	—
2023-01-11	$15.78	$17.25	$15.45	$16.90	2,105,200	—	—	—	—	—
2023-01-10	$14.96	$15.74	$14.70	$15.74	819,700	—	—	—	—	—
2023-01-09	$14.48	$15.88	$14.45	$14.95	1,272,500	—	—	—	—	—
2023-01-06	$13.80	$14.55	$13.34	$14.43	713,700	—	—	—	—	—
2023-01-05	$14.34	$14.65	$13.58	$13.78	955,400	—	—	—	—	—
2023-01-04	$14.19	$15.08	$13.88	$14.65	1,125,700	—	—	—	—	—
2023-01-03	$14.05	$14.29	$13.10	$13.50	946,800	—	—	—	—	—
2022-12-30	$14.43	$14.60	$13.32	$13.88	956,300	—	—	—	—	—
2022-12-29	$13.22	$14.65	$13.01	$14.37	1,054,900	—	—	—	—	—
2022-12-28	$12.60	$13.20	$12.41	$13.07	891,000	—	—	—	—	—
2022-12-27	$13.69	$13.85	$12.51	$12.61	1,067,600	—	—	—	—	—
2022-12-23	$12.79	$13.85	$12.78	$13.71	1,072,900	—	—	—	—	—
2022-12-22	$13.39	$13.41	$12.65	$12.88	875,600	—	—	—	—	—
2022-12-21	$14.24	$14.40	$13.51	$13.53	687,400	—	—	—	—	—
2022-12-20	$13.95	$14.51	$13.83	$14.11	631,900	—	—	—	—	—
2022-12-19	$15.05	$15.18	$13.70	$14.04	1,397,900	—	—	—	—	—
2022-12-16	$15.09	$15.24	$14.02	$15.09	9,979,800	—	—	—	—	—
2022-12-15	$15.65	$15.81	$14.31	$14.82	1,240,000	—	—	—	—	—
2022-12-14	$15.19	$16.14	$15.19	$15.71	673,000	—	—	—	—	—
2022-12-13	$16.50	$16.54	$14.91	$15.44	964,200	—	—	—	—	—
2022-12-12	$15.50	$16.47	$15.30	$16.24	766,600	—	—	—	—	—
2022-12-09	$15.00	$15.74	$14.80	$15.43	789,900	—	—	—	—	—
2022-12-08	$16.71	$16.79	$15.02	$15.03	901,900	—	—	—	—	—
2022-12-07	$16.00	$16.56	$15.52	$16.41	578,300	—	—	—	—	—
2022-12-06	$16.14	$16.62	$15.55	$15.97	584,100	—	—	—	—	—
2022-12-05	$16.91	$17.48	$15.91	$16.32	780,600	—	—	—	—	—
2022-12-02	$16.60	$17.86	$15.95	$16.74	1,572,500	—	—	—	—	—
2022-12-01	$15.90	$16.61	$15.37	$16.53	868,300	—	—	—	—	—
2022-11-30	$15.45	$16.00	$14.82	$15.82	863,200	—	—	—	—	—
2022-11-29	$14.27	$15.48	$14.27	$15.40	765,200	—	—	—	—	—
2022-11-28	$15.77	$16.50	$13.95	$14.41	988,000	—	—	—	—	—
2022-11-25	$15.28	$16.10	$15.11	$15.85	430,100	—	—	—	—	—
2022-11-23	$15.55	$16.48	$15.15	$15.41	938,400	—	—	—	—	—
2022-11-22	$14.75	$15.76	$14.60	$15.34	828,800	—	—	—	—	—
2022-11-21	$14.34	$15.27	$14.07	$14.34	1,346,600	—	—	—	—	—
2022-11-18	$14.49	$14.49	$13.52	$14.10	839,700	—	—	—	—	—
2022-11-17	$14.34	$14.81	$14.19	$14.30	1,033,600	—	—	—	—	—
2022-11-16	$15.61	$15.81	$14.53	$14.57	596,000	—	—	—	—	—
2022-11-15	$16.00	$16.60	$15.68	$15.74	972,600	—	—	—	—	—
2022-11-14	$16.28	$16.62	$15.65	$15.92	638,700	—	—	—	—	—
2022-11-11	$15.31	$17.38	$15.18	$16.27	1,082,100	—	—	—	—	—
2022-11-10	$15.18	$15.77	$14.47	$15.76	1,141,000	—	—	—	—	—
2022-11-09	$15.21	$15.25	$14.64	$14.74	683,300	—	—	—	—	—
2022-11-08	$15.83	$16.01	$15.08	$15.57	741,500	—	—	—	—	—
2022-11-07	$15.89	$16.24	$15.40	$15.68	1,062,500	—	—	—	—	—
2022-11-04	$14.76	$15.64	$14.66	$15.47	590,100	—	—	—	—	—
2022-11-03	$14.67	$15.04	$14.36	$14.79	737,200	—	—	—	—	—
2022-11-02	$16.99	$17.24	$14.47	$14.69	934,800	—	—	—	—	—
2022-11-01	$16.87	$17.39	$16.36	$16.76	891,500	—	—	—	—	—
2022-10-31	$15.48	$16.73	$15.40	$16.57	980,100	—	—	—	—	—
2022-10-28	$14.39	$15.33	$14.07	$15.33	1,053,000	—	—	—	—	—
2022-10-27	$13.98	$14.88	$13.75	$13.83	802,300	—	—	—	—	—
2022-10-26	$14.97	$15.11	$13.12	$13.61	1,244,000	—	—	—	—	—
2022-10-25	$14.12	$14.98	$14.00	$14.41	982,500	—	—	—	—	—
2022-10-24	$13.99	$15.45	$13.80	$14.55	3,972,800	—	—	—	—	—
2022-10-21	$13.01	$15.33	$12.71	$14.08	10,767,100	—	—	—	—	—
2022-10-20	$12.15	$14.29	$11.77	$11.96	2,228,700	—	—	—	—	—
2022-10-19	$9.78	$12.65	$9.45	$12.40	2,219,300	—	—	—	—	—
2022-10-18	$10.28	$10.79	$9.96	$10.48	736,000	—	—	—	—	—
2022-10-17	$11.24	$11.45	$10.11	$10.35	807,100	—	—	—	—	—
2022-10-14	$11.11	$11.25	$10.59	$10.88	740,300	—	—	—	—	—
2022-10-13	$10.73	$11.48	$10.70	$11.00	798,700	—	—	—	—	—
2022-10-12	$12.21	$12.69	$10.82	$11.09	1,261,300	—	—	—	—	—
2022-10-11	$11.05	$12.00	$11.00	$11.79	976,800	—	—	—	—	—
2022-10-10	$12.50	$12.51	$10.33	$10.94	1,959,000	—	—	—	—	—
2022-10-07	$13.36	$13.60	$12.75	$12.89	2,096,000	—	—	—	—	—
2022-10-06	$12.71	$14.34	$11.08	$13.18	9,684,900	—	—	—	—	—
2022-10-05	$8.65	$12.56	$8.25	$12.25	16,067,500	—	—	—	—	—
2022-10-04	$7.30	$8.50	$7.10	$8.30	11,465,700	—	—	—	—	—

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.