Brookfield Business Holdings Corp BBUC

-8.9%vs Day 1

Spinoff of Brookfield Business Corp (BBU) · Unknown-TBD · Spun Mar 15, 2022

Current Stats

Post-Spinoff Performance

Timeline
Spinoff date	March 15, 2022
Days since spinoff	1658 days · 1655 trading-day window
Structure	Unknown-TBD
Parent	Brookfield Business Corp (BBU)
Day-1 reaction
Day 1 open	$27.75
Day 1 return (open→close)	+4.9%
Day 1 price (close)	$29.11
Day 1 range	$27.50 – $30.50 +10.9% spread
Day 1 low held?	Breached after 28 sessions to -49.1% below
Price levels
Post-spin low (closing)	$14.16 on Oct 27, 2023 · 591 days post-spin
Current price (Sep 25, 2026)	$25.46
Returns
Return vs Day 1 (close)	-8.9%
— range by day 1 entry theoretical bounds	-13.0% to -3.5%
Return vs post-spin low (price)	+79.8%
Total return vs low incl. dividends since	+84.7%
First-quarter return (≈90d)	-14.6%
1-year return	-38.3%
3-year return	-10.4%
Annualized return (CAGR)	-2.0%
Versus benchmarks
S&P 500 over same window	+93.8%
Annualized excess vs S&P	-17.8%
Risk & recovery
Max drawdown	-58.3%
Days to recover Day 1	154 days
Shares & ownership
Shares outstanding Jun 30, 2026	205,442,014
Diluted average shares the EPS denominator	206,200,000
Free float	10,290,591 5% of shares outstanding
Held by institutions	91% insiders 2.6%
Share count trend Jun 2025 → Jun 2026	+131.3% net issuance
Volume & liquidity
Traded per day 20-session median	$9.50M
Normal volume baseline	54,900 shares · now 6.46x
Day 1 volume	0.3x normal · first week 0.5x
Decay	— · normal by 1

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

Price History

Price Price + dividends

Closing price, split-adjusted, with volume below. The Price line excludes dividends; Price + dividends adds the cash paid out, with no reinvestment assumed. Individual payments are listed in the table below. Source: Yahoo Finance. Data through Sep 26, 2026.

Raw daily price & volume data · dividends marked

Date	Open	High	Low	Close	Volume	Float	Turnover	Market cap	Dividend	Split
2026-09-25	$25.10	$25.51	$25.10	$25.46	276,000	10,290,591	0.13%	$5.23B	—	—
2026-09-24	$25.46	$25.46	$24.84	$25.07	296,200	10,290,591	0.14%	$5.15B	—	—
2026-09-23	$25.96	$25.96	$25.30	$25.53	379,300	10,290,591	0.18%	$5.24B	—	—
2026-09-22	$26.11	$26.29	$25.59	$26.22	345,300	10,290,591	0.17%	$5.39B	—	—
2026-09-21	$26.01	$26.01	$25.51	$25.73	266,900	10,290,591	0.13%	$5.29B	—	—
2026-09-18	$25.40	$25.82	$25.14	$25.70	610,100	10,290,591	0.30%	$5.28B	—	—
2026-09-17	$25.90	$26.26	$25.43	$25.56	244,400	10,290,591	0.12%	$5.25B	—	—
2026-09-16	$25.64	$26.33	$25.49	$25.58	483,500	10,290,591	0.24%	$5.26B	—	—
2026-09-15	$25.72	$25.97	$25.38	$25.61	485,400	10,290,591	0.24%	$5.26B	—	—
2026-09-14	$26.33	$26.33	$25.70	$25.87	360,500	10,290,591	0.18%	$5.31B	—	—
2026-09-11	$26.86	$26.99	$26.23	$26.41	302,400	10,290,591	0.15%	$5.43B	—	—
2026-09-10	$26.48	$26.62	$26.00	$26.38	532,000	10,290,591	0.26%	$5.42B	—	—
2026-09-09	$27.06	$27.17	$26.54	$26.60	339,500	10,290,591	0.17%	$5.46B	—	—
2026-09-08	$27.97	$28.09	$27.09	$27.13	424,200	10,290,591	0.21%	$5.57B	—	—
2026-09-04	$27.03	$28.11	$27.03	$28.02	364,500	10,290,591	0.18%	$5.76B	—	—
2026-09-03	$27.55	$27.61	$27.03	$27.31	251,200	10,290,591	0.12%	$5.61B	—	—
2026-09-02	$27.07	$27.36	$26.99	$27.12	398,900	10,290,591	0.19%	$5.57B	—	—
2026-09-01	$27.37	$27.61	$26.93	$27.02	289,500	10,290,591	0.14%	$5.55B	—	—
2026-08-31	$27.73	$27.88	$27.25	$27.39	479,300	10,290,591	0.23%	$5.63B	$0.06	—
2026-08-28	$28.10	$28.16	$27.64	$27.97	349,100	10,290,591	0.17%	$5.75B	—	—
2026-08-27	$27.98	$28.43	$27.83	$27.91	258,600	10,290,591	0.13%	$5.73B	—	—
2026-08-26	$28.36	$28.51	$28.00	$28.19	339,500	10,290,591	0.17%	$5.79B	—	—
2026-08-25	$28.29	$28.45	$28.01	$28.26	163,600	10,290,591	0.08%	$5.81B	—	—
2026-08-24	$28.63	$28.68	$28.03	$28.24	270,500	10,290,591	0.13%	$5.80B	—	—
2026-08-21	$28.27	$28.84	$28.27	$28.65	276,600	10,290,591	0.13%	$5.89B	—	—
2026-08-20	$28.54	$29.12	$28.00	$28.02	619,200	10,290,591	0.30%	$5.76B	—	—
2026-08-19	$28.72	$29.37	$28.64	$28.92	342,100	10,290,591	0.17%	$5.94B	—	—
2026-08-18	$29.17	$29.26	$28.29	$28.37	317,200	10,290,591	0.15%	$5.83B	—	—
2026-08-17	$29.29	$29.58	$28.44	$28.95	287,200	10,290,591	0.14%	$5.95B	—	—
2026-08-14	$29.54	$29.90	$29.20	$29.37	224,900	10,290,591	0.11%	$6.03B	—	—
2026-08-13	$28.96	$29.45	$28.64	$29.24	312,000	—	0.15%	$6.01B	—	—
2026-08-12	$28.92	$29.05	$28.53	$28.85	271,400	—	0.13%	$5.93B	—	—
2026-08-11	$28.83	$29.32	$28.76	$28.76	251,400	—	0.12%	$5.91B	—	—
2026-08-10	$29.08	$29.78	$28.73	$28.74	261,100	—	0.13%	$5.90B	—	—
2026-08-07	$29.40	$29.83	$29.25	$29.38	167,500	—	0.08%	$6.04B	—	—
2026-08-06	$30.57	$30.68	$29.44	$29.67	224,000	—	0.11%	$6.10B	—	—
2026-08-05	$30.95	$31.19	$30.12	$30.65	274,300	—	0.13%	$6.30B	—	—
2026-08-04	$30.88	$31.20	$30.04	$31.05	516,000	—	0.25%	$6.38B	—	—
2026-08-03	$30.43	$31.64	$30.06	$31.09	299,600	—	0.15%	$6.39B	—	—
2026-07-31	$30.21	$31.16	$28.14	$29.63	570,900	—	0.28%	$6.09B	—	—
2026-07-30	$32.11	$32.11	$31.45	$31.46	227,500	—	0.11%	$6.46B	—	—
2026-07-29	$31.37	$32.53	$31.26	$31.89	386,100	—	0.19%	$6.55B	—	—
2026-07-28	$31.47	$32.27	$31.16	$31.70	357,300	—	0.17%	$6.51B	—	—
2026-07-27	$31.61	$31.83	$30.79	$31.40	267,000	—	0.13%	$6.45B	—	—
2026-07-24	$31.15	$31.43	$30.78	$31.11	208,500	—	0.10%	$6.39B	—	—
2026-07-23	$30.56	$31.42	$30.50	$31.00	252,700	—	0.12%	$6.37B	—	—
2026-07-22	$31.24	$31.41	$30.27	$30.81	357,100	—	0.17%	$6.33B	—	—
2026-07-21	$30.74	$31.54	$30.67	$30.97	275,100	—	0.13%	$6.36B	—	—
2026-07-20	$31.13	$31.18	$30.24	$30.42	327,400	—	0.16%	$6.25B	—	—
2026-07-17	$31.13	$31.45	$30.68	$31.25	440,400	—	0.21%	$6.42B	—	—
2026-07-16	$31.31	$31.77	$31.05	$31.30	241,500	—	0.12%	$6.43B	—	—
2026-07-15	$30.83	$31.51	$30.52	$31.26	199,300	—	0.10%	$6.42B	—	—
2026-07-14	$29.96	$30.81	$29.75	$30.45	246,200	—	0.12%	$6.26B	—	—
2026-07-13	$31.22	$31.52	$29.56	$29.59	313,000	—	0.15%	$6.08B	—	—
2026-07-10	$30.54	$31.32	$30.51	$30.99	335,000	—	0.16%	$6.37B	—	—
2026-07-09	$29.37	$30.63	$29.18	$30.45	814,300	—	0.40%	$6.26B	—	—
2026-07-08	$29.85	$30.00	$28.92	$29.36	353,000	—	0.17%	$6.03B	—	—
2026-07-07	$31.96	$32.07	$29.90	$30.21	421,500	—	0.21%	$6.21B	—	—
2026-07-06	$30.59	$31.73	$30.59	$31.70	381,900	—	0.19%	$6.51B	—	—
2026-07-02	$30.25	$31.52	$30.22	$30.78	396,000	—	0.19%	$6.32B	—	—
2026-07-01	$30.10	$30.98	$29.93	$30.08	377,100	—	0.18%	$6.18B	—	—
2026-06-30	$29.53	$30.04	$29.12	$29.85	473,400	—	0.23%	$6.13B	—	—
2026-06-29	$31.40	$31.48	$29.32	$29.32	588,900	—	0.28%	$6.07B	—	—
2026-06-26	$32.00	$32.46	$30.57	$31.19	6,931,400	—	3.35%	$6.46B	—	—
2026-06-25	$32.67	$33.27	$32.01	$32.01	344,200	—	0.17%	$6.63B	—	—
2026-06-24	$33.06	$33.47	$32.28	$32.50	579,100	—	0.28%	$6.73B	—	—
2026-06-23	$32.75	$32.89	$32.24	$32.86	369,700	—	0.18%	$6.80B	—	—
2026-06-22	$33.18	$33.45	$32.69	$32.93	591,300	—	0.29%	$6.82B	—	—
2026-06-18	$32.44	$33.44	$32.22	$33.09	717,900	—	0.35%	$6.85B	—	—
2026-06-17	$32.59	$33.58	$31.89	$31.91	434,000	—	0.21%	$6.61B	—	—
2026-06-16	$32.90	$33.01	$32.31	$32.65	323,500	—	0.16%	$6.76B	—	—
2026-06-15	$32.54	$32.91	$32.08	$32.69	260,000	—	0.13%	$6.77B	—	—
2026-06-12	$31.78	$32.46	$31.08	$32.28	256,200	—	0.12%	$6.68B	—	—
2026-06-11	$32.37	$32.53	$31.17	$31.51	330,000	—	0.16%	$6.52B	—	—
2026-06-10	$32.34	$32.54	$31.83	$32.04	367,200	—	0.18%	$6.63B	—	—
2026-06-09	$31.48	$32.79	$31.08	$32.44	591,700	—	0.29%	$6.72B	—	—
2026-06-08	$33.27	$33.39	$31.53	$31.78	367,700	—	0.18%	$6.58B	—	—
2026-06-05	$33.22	$33.65	$32.85	$32.89	418,800	—	0.20%	$6.81B	—	—
2026-06-04	$33.05	$33.58	$32.93	$33.07	261,800	—	0.13%	$6.85B	—	—
2026-06-03	$32.81	$33.16	$32.51	$32.78	333,500	—	0.16%	$6.79B	—	—
2026-06-02	$32.73	$33.43	$32.73	$33.18	205,100	—	0.10%	$6.87B	—	—
2026-06-01	$32.38	$33.37	$32.38	$33.11	403,700	—	0.20%	$6.85B	—	—
2026-05-29	$33.28	$33.60	$32.78	$32.83	237,700	—	0.11%	$6.80B	$0.06	—
2026-05-28	$32.91	$34.12	$32.91	$33.37	235,500	—	0.11%	$6.91B	—	—
2026-05-27	$33.74	$34.43	$33.19	$33.22	221,200	—	0.11%	$6.88B	—	—
2026-05-26	$33.89	$34.72	$33.40	$33.78	368,900	—	0.18%	$6.99B	—	—
2026-05-22	$34.33	$34.45	$33.65	$33.65	183,200	—	0.09%	$6.97B	—	—
2026-05-21	$32.80	$34.18	$32.72	$33.94	224,300	—	0.11%	$7.03B	—	—
2026-05-20	$32.15	$33.27	$31.68	$32.88	237,700	—	0.11%	$6.81B	—	—
2026-05-19	$33.26	$33.46	$32.24	$32.27	271,500	—	0.13%	$6.68B	—	—
2026-05-18	$33.12	$34.17	$33.06	$33.47	176,200	—	0.09%	$6.93B	—	—
2026-05-15	$32.17	$33.22	$31.98	$33.12	260,000	—	0.13%	$6.86B	—	—
2026-05-14	$32.33	$33.56	$32.33	$32.72	267,900	—	0.13%	$6.77B	—	—
2026-05-13	$33.10	$33.43	$32.42	$32.63	287,900	—	0.14%	$6.75B	—	—
2026-05-12	$31.46	$33.06	$31.46	$32.72	350,700	—	0.17%	$6.77B	—	—
2026-05-11	$30.69	$31.82	$29.59	$31.81	341,200	—	0.16%	$6.58B	—	—
2026-05-08	$33.58	$33.58	$30.58	$30.85	507,300	—	0.25%	$6.39B	—	—
2026-05-07	$35.08	$35.08	$33.35	$33.61	226,300	—	0.11%	$6.96B	—	—
2026-05-06	$34.65	$35.15	$34.57	$34.99	227,700	—	0.11%	$7.24B	—	—
2026-05-05	$34.21	$34.60	$33.96	$34.40	255,300	—	0.12%	$7.12B	—	—
2026-05-04	$34.37	$34.48	$33.20	$33.99	263,900	—	0.13%	$7.04B	—	—
2026-05-01	$33.85	$34.47	$33.85	$34.26	207,200	—	0.10%	$7.09B	—	—
2026-04-30	$33.20	$34.17	$33.20	$34.10	261,300	—	0.13%	$7.06B	—	—
2026-04-29	$33.30	$33.62	$32.72	$33.39	257,000	—	0.12%	$6.91B	—	—
2026-04-28	$33.34	$33.52	$33.06	$33.43	156,000	—	0.08%	$6.92B	—	—
2026-04-27	$33.15	$33.86	$33.15	$33.48	199,900	—	0.10%	$6.93B	—	—
2026-04-24	$33.45	$33.65	$33.18	$33.43	199,000	—	0.10%	$6.92B	—	—
2026-04-23	$33.95	$33.99	$32.85	$33.53	206,100	—	0.10%	$6.94B	—	—
2026-04-22	$34.01	$34.62	$33.67	$33.96	185,300	—	0.09%	$7.03B	—	—
2026-04-21	$34.30	$34.48	$33.82	$34.07	189,200	—	0.09%	$7.05B	—	—
2026-04-20	$34.72	$34.82	$33.69	$34.29	230,000	—	0.11%	$7.10B	—	—
2026-04-17	$34.58	$35.09	$34.54	$34.75	273,300	—	0.13%	$7.19B	—	—
2026-04-16	$34.41	$35.02	$33.77	$34.08	250,600	—	0.12%	$7.05B	—	—
2026-04-15	$34.92	$34.94	$34.34	$34.75	383,500	—	0.19%	$7.19B	—	—
2026-04-14	$34.00	$34.64	$33.75	$34.61	282,900	—	0.14%	$7.16B	—	—
2026-04-13	$33.25	$34.12	$33.04	$34.11	341,600	—	0.17%	$7.06B	—	—
2026-04-10	$32.62	$33.80	$32.62	$33.33	212,600	—	0.10%	$6.90B	—	—
2026-04-09	$32.80	$33.46	$32.70	$32.70	173,500	—	0.08%	$6.77B	—	—
2026-04-08	$34.10	$34.10	$33.00	$33.26	172,800	—	0.08%	$6.89B	—	—
2026-04-07	$33.72	$33.92	$31.95	$32.93	317,500	—	0.15%	$6.82B	—	—
2026-04-06	$34.73	$35.02	$33.80	$34.28	231,600	—	0.11%	$7.10B	—	—
2026-04-02	$32.46	$34.51	$32.46	$34.47	228,500	—	0.11%	$7.14B	—	—
2026-04-01	$31.71	$33.45	$31.60	$33.45	382,300	—	0.18%	$6.92B	—	—
2026-03-31	$33.25	$35.37	$31.23	$31.64	352,600	—	0.17%	$6.55B	—	—
2026-03-30	$32.28	$32.93	$30.21	$31.65	557,300	—	0.64%	$2.78B	—	—
2026-03-27	$32.61	$33.16	$31.93	$32.08	423,800	—	0.48%	$2.81B	—	—
2026-03-26	$32.30	$33.59	$32.30	$32.82	308,700	—	0.35%	$2.88B	—	—
2026-03-25	$30.99	$32.89	$30.99	$32.54	304,500	—	0.35%	$2.85B	—	—
2026-03-24	$30.37	$31.36	$30.20	$30.54	314,400	—	0.36%	$2.68B	—	—
2026-03-23	$30.57	$32.31	$30.57	$30.91	262,000	—	0.30%	$2.71B	$0.06	—
2026-03-20	$30.08	$30.42	$29.36	$29.73	454,500	—	0.52%	$2.61B	—	—
2026-03-19	$30.49	$30.78	$29.60	$30.12	278,300	—	0.32%	$2.64B	—	—
2026-03-18	$30.47	$31.38	$30.42	$30.79	226,900	—	0.26%	$2.70B	—	—
2026-03-17	$30.54	$31.43	$30.54	$30.97	190,600	—	0.22%	$2.72B	—	—
2026-03-16	$30.52	$31.51	$30.29	$30.64	145,800	—	0.17%	$2.69B	—	—
2026-03-13	$31.24	$31.59	$29.78	$30.02	160,300	—	0.18%	$2.63B	—	—
2026-03-12	$32.11	$32.98	$30.82	$30.97	189,100	—	0.22%	$2.72B	—	—
2026-03-11	$33.44	$34.11	$32.60	$32.75	104,500	—	0.12%	$2.87B	—	—
2026-03-10	$32.80	$34.44	$32.80	$33.77	117,400	—	0.13%	$2.96B	—	—
2026-03-09	$32.76	$33.35	$32.23	$32.93	127,600	—	0.15%	$2.89B	—	—
2026-03-06	$33.51	$34.34	$32.99	$33.28	177,700	—	0.20%	$2.92B	—	—
2026-03-05	$34.30	$35.06	$33.96	$34.38	83,900	—	0.10%	$3.02B	—	—
2026-03-04	$35.61	$35.61	$34.71	$34.82	118,600	—	0.14%	$3.05B	—	—
2026-03-03	$34.25	$35.27	$33.43	$34.91	114,700	—	0.13%	$3.06B	—	—
2026-03-02	$33.75	$35.51	$33.75	$35.18	144,500	—	0.16%	$3.09B	—	—
2026-02-27	$34.44	$35.36	$34.06	$34.45	103,000	—	0.12%	$3.02B	—	—
2026-02-26	$35.11	$35.34	$34.87	$35.04	83,200	—	0.09%	$3.07B	—	—
2026-02-25	$34.67	$35.65	$34.55	$34.87	64,700	—	0.07%	$3.06B	—	—
2026-02-24	$34.47	$35.22	$34.27	$34.49	67,800	—	0.08%	$3.03B	—	—
2026-02-23	$35.32	$35.45	$34.27	$34.30	99,900	—	0.11%	$3.01B	—	—
2026-02-20	$35.39	$36.04	$35.03	$35.50	51,200	—	0.06%	$3.11B	—	—
2026-02-19	$35.17	$35.50	$35.00	$35.46	45,900	—	0.05%	$3.11B	—	—
2026-02-18	$35.59	$36.38	$35.34	$35.54	73,300	—	0.08%	$3.12B	—	—
2026-02-17	$33.74	$35.98	$33.74	$35.66	84,300	—	0.10%	$3.13B	—	—
2026-02-13	$35.15	$35.33	$33.86	$34.12	83,700	—	0.10%	$2.99B	—	—
2026-02-12	$36.94	$37.32	$34.85	$35.04	74,300	—	0.08%	$3.07B	—	—
2026-02-11	$38.25	$38.25	$36.33	$36.45	62,700	—	0.07%	$3.20B	—	—
2026-02-10	$37.28	$38.00	$36.97	$37.64	65,000	—	0.07%	$3.30B	—	—
2026-02-09	$36.28	$37.35	$36.28	$37.24	73,900	—	0.08%	$3.27B	—	—
2026-02-06	$35.85	$36.70	$35.85	$36.46	111,400	—	0.13%	$3.20B	—	—
2026-02-05	$36.05	$36.15	$35.10	$35.23	81,800	—	0.09%	$3.09B	—	—
2026-02-04	$36.46	$36.60	$35.31	$36.16	96,700	—	0.11%	$3.17B	—	—
2026-02-03	$37.00	$37.47	$35.17	$36.10	125,700	—	0.14%	$3.17B	—	—
2026-02-02	$35.69	$37.40	$35.50	$36.80	124,800	—	0.14%	$3.23B	—	—
2026-01-30	$35.28	$35.83	$34.88	$35.66	113,700	—	0.13%	$3.13B	—	—
2026-01-29	$34.89	$35.72	$34.81	$35.28	73,900	—	0.08%	$3.09B	—	—
2026-01-28	$34.78	$35.29	$34.51	$34.75	117,500	—	0.13%	$3.05B	—	—
2026-01-27	$34.88	$35.56	$34.86	$34.86	99,500	—	0.11%	$3.06B	—	—
2026-01-26	$35.44	$35.89	$34.89	$34.89	43,800	—	0.05%	$3.06B	—	—
2026-01-23	$36.12	$36.56	$35.22	$35.42	49,700	—	0.06%	$3.11B	—	—
2026-01-22	$36.07	$37.15	$35.21	$36.31	99,100	—	0.11%	$3.19B	—	—
2026-01-21	$36.22	$36.50	$35.15	$35.83	66,500	—	0.08%	$3.14B	—	—
2026-01-20	$36.06	$36.64	$35.52	$36.11	130,300	—	0.15%	$3.17B	—	—
2026-01-16	$36.61	$37.06	$36.31	$36.37	69,900	—	0.08%	$3.19B	—	—
2026-01-15	$35.36	$36.99	$35.36	$36.63	87,500	—	0.10%	$3.21B	—	—
2026-01-14	$34.98	$35.52	$34.79	$35.34	72,700	—	0.08%	$3.10B	—	—
2026-01-13	$35.62	$35.79	$35.00	$35.32	64,600	—	0.07%	$3.10B	—	—
2026-01-12	$34.32	$35.74	$34.32	$35.57	89,200	—	0.10%	$3.12B	—	—
2026-01-09	$34.62	$35.12	$34.32	$34.58	89,200	—	0.10%	$3.03B	—	—
2026-01-08	$33.76	$34.65	$33.60	$34.51	188,100	—	0.21%	$3.03B	—	—
2026-01-07	$36.66	$37.26	$34.11	$34.19	193,600	—	0.22%	$3.00B	—	—
2026-01-06	$37.45	$37.69	$36.70	$36.71	127,200	—	0.15%	$3.22B	—	—
2026-01-05	$36.48	$37.73	$36.37	$37.57	246,300	—	0.28%	$3.30B	—	—
2026-01-02	$36.15	$36.88	$35.78	$36.40	114,700	—	0.13%	$3.19B	—	—
2025-12-31	$36.16	$36.30	$35.56	$35.88	61,500	—	0.07%	$3.15B	—	—
2025-12-30	$37.13	$37.28	$35.93	$36.01	38,800	—	0.04%	$3.19B	—	—
2025-12-29	$36.77	$37.18	$36.09	$36.95	62,900	—	0.07%	$3.28B	—	—
2025-12-26	$36.74	$37.09	$36.38	$36.89	34,800	—	0.04%	$3.27B	—	—
2025-12-24	$36.08	$36.83	$35.51	$36.54	28,200	—	0.03%	$3.24B	—	—
2025-12-23	$35.86	$36.20	$35.45	$35.94	51,200	—	0.06%	$3.19B	—	—
2025-12-22	$36.22	$37.00	$35.76	$36.05	78,900	—	0.09%	$3.20B	—	—
2025-12-19	$35.53	$36.40	$35.53	$36.14	134,100	—	0.15%	$3.20B	—	—
2025-12-18	$35.75	$36.40	$35.13	$35.41	98,700	—	0.11%	$3.14B	—	—
2025-12-17	$35.76	$36.18	$34.90	$35.09	77,500	—	0.09%	$3.11B	—	—
2025-12-16	$35.59	$36.13	$35.59	$35.86	74,600	—	0.08%	$3.18B	—	—
2025-12-15	$36.47	$36.47	$35.38	$35.63	70,200	—	0.08%	$3.16B	—	—
2025-12-12	$37.10	$37.10	$35.88	$35.92	79,800	—	0.09%	$3.19B	—	—
2025-12-11	$36.42	$37.06	$36.37	$36.84	94,300	—	0.11%	$3.27B	—	—
2025-12-10	$36.15	$36.54	$35.56	$36.18	66,800	—	0.08%	$3.21B	—	—
2025-12-09	$35.75	$36.72	$35.75	$36.17	52,100	—	0.06%	$3.21B	—	—
2025-12-08	$36.16	$36.25	$35.36	$35.78	65,200	—	0.07%	$3.17B	—	—
2025-12-05	$36.51	$37.31	$35.40	$36.12	127,700	—	0.14%	$3.20B	—	—
2025-12-04	$35.30	$37.25	$35.30	$36.72	131,300	—	0.15%	$3.26B	—	—
2025-12-03	$36.17	$36.19	$35.17	$35.70	135,800	—	0.15%	$3.17B	—	—
2025-12-02	$35.23	$36.65	$35.23	$35.85	117,300	—	0.13%	$3.18B	—	—
2025-12-01	$34.77	$35.84	$34.77	$35.10	112,000	—	0.13%	$3.11B	—	—
2025-11-28	$33.73	$35.56	$33.73	$34.86	128,200	—	0.14%	$3.09B	—	—
2025-11-26	$33.78	$34.43	$33.72	$34.10	164,000	—	0.18%	$3.02B	—	—
2025-11-25	$33.66	$34.54	$32.21	$33.91	144,000	—	0.16%	$3.01B	—	—
2025-11-24	$31.81	$33.36	$31.81	$33.30	137,700	—	0.16%	$2.95B	—	—
2025-11-21	$32.20	$32.43	$31.60	$32.01	179,300	—	0.20%	$2.84B	—	—
2025-11-20	$33.32	$34.29	$31.83	$31.87	155,400	—	0.18%	$2.83B	—	—
2025-11-19	$32.11	$33.27	$32.11	$32.73	120,600	—	0.14%	$2.90B	—	—
2025-11-18	$31.35	$32.78	$31.35	$32.28	147,200	—	0.17%	$2.86B	—	—
2025-11-17	$33.16	$33.38	$31.46	$31.59	150,700	—	0.17%	$2.80B	—	—
2025-11-14	$31.75	$33.64	$31.75	$33.26	152,600	—	0.17%	$2.95B	—	—
2025-11-13	$32.51	$33.02	$31.56	$32.02	138,800	—	0.16%	$2.84B	—	—
2025-11-12	$31.92	$32.97	$31.79	$32.55	128,700	—	0.15%	$2.89B	—	—
2025-11-11	$32.47	$32.90	$31.80	$32.01	147,900	—	0.17%	$2.84B	—	—
2025-11-10	$31.51	$33.06	$31.11	$32.42	171,900	—	0.19%	$2.87B	—	—
2025-11-07	$34.48	$34.48	$31.18	$31.22	113,600	—	0.13%	$2.77B	—	—
2025-11-06	$35.32	$37.13	$33.88	$34.66	195,800	—	0.22%	$3.07B	—	—
2025-11-05	$35.30	$35.82	$35.14	$35.76	119,700	—	0.13%	$3.17B	—	—
2025-11-04	$35.14	$35.73	$34.94	$35.27	104,600	—	0.12%	$3.13B	—	—
2025-11-03	$36.47	$36.60	$35.53	$35.62	90,200	—	0.10%	$3.16B	—	—
2025-10-31	$35.46	$36.53	$35.40	$36.46	127,500	—	0.14%	$3.23B	—	—
2025-10-30	$35.67	$36.41	$35.18	$35.69	100,500	—	0.11%	$3.16B	—	—
2025-10-29	$36.20	$36.58	$35.70	$35.94	144,800	—	0.16%	$3.19B	—	—
2025-10-28	$36.45	$36.62	$35.95	$36.30	138,000	—	0.16%	$3.22B	—	—
2025-10-27	$37.07	$37.07	$35.61	$36.46	110,800	—	0.12%	$3.23B	—	—
2025-10-24	$36.28	$36.89	$35.41	$36.70	140,300	—	0.16%	$3.25B	—	—
2025-10-23	$35.35	$35.90	$34.95	$35.79	117,700	—	0.13%	$3.17B	—	—
2025-10-22	$35.48	$35.56	$34.51	$35.19	137,900	—	0.16%	$3.12B	—	—
2025-10-21	$36.56	$36.58	$35.40	$35.59	150,800	—	0.17%	$3.16B	—	—
2025-10-20	$36.20	$36.94	$35.93	$36.55	220,800	—	0.25%	$3.24B	—	—
2025-10-17	$36.40	$36.93	$34.97	$35.80	219,200	—	0.25%	$3.17B	—	—
2025-10-16	$37.51	$37.51	$36.15	$36.55	205,800	—	0.23%	$3.24B	—	—
2025-10-15	$37.31	$37.88	$36.94	$37.41	429,500	—	0.48%	$3.32B	—	—
2025-10-14	$35.59	$36.95	$34.41	$36.89	320,600	—	0.36%	$3.27B	—	—
2025-10-13	$35.00	$36.18	$34.35	$36.15	159,700	—	0.18%	$3.21B	—	—
2025-10-10	$35.13	$35.39	$33.31	$33.76	159,200	—	0.18%	$2.99B	—	—
2025-10-09	$35.21	$35.21	$34.52	$35.09	144,800	—	0.16%	$3.11B	—	—
2025-10-08	$34.46	$35.38	$33.88	$35.26	231,500	—	0.26%	$3.13B	—	—
2025-10-07	$34.07	$34.20	$32.78	$34.14	285,100	—	0.32%	$3.03B	—	—
2025-10-06	$34.19	$34.33	$33.42	$34.04	195,400	—	0.22%	$3.02B	—	—
2025-10-03	$33.96	$34.42	$33.31	$34.06	137,600	—	0.16%	$3.02B	—	—
2025-10-02	$33.66	$33.85	$32.97	$33.73	218,600	—	0.25%	$2.99B	—	—
2025-10-01	$33.19	$33.83	$33.19	$33.68	184,400	—	0.21%	$2.99B	—	—
2025-09-30	$33.25	$33.62	$32.64	$33.53	204,200	—	0.23%	$2.97B	—	—
2025-09-29	$33.24	$33.40	$31.98	$33.24	194,000	—	0.22%	$2.95B	—	—
2025-09-26	$32.81	$33.64	$32.27	$32.92	210,800	—	0.24%	$2.92B	—	—
2025-09-25	$32.30	$33.49	$30.51	$32.95	442,800	—	0.50%	$2.93B	—	—
2025-09-24	$36.22	$36.50	$35.88	$35.95	51,400	—	0.06%	$3.19B	—	—
2025-09-23	$36.31	$37.01	$35.94	$36.25	83,300	—	0.09%	$3.22B	—	—
2025-09-22	$34.97	$36.32	$34.95	$36.28	90,500	—	0.10%	$3.22B	—	—
2025-09-19	$36.20	$36.38	$35.01	$35.32	307,200	—	0.35%	$3.14B	—	—
2025-09-18	$35.08	$36.12	$34.88	$36.07	97,200	—	0.11%	$3.20B	—	—
2025-09-17	$34.75	$35.53	$34.30	$34.91	149,900	—	0.17%	$3.10B	—	—
2025-09-16	$34.32	$34.51	$33.82	$34.48	63,300	—	0.07%	$3.06B	—	—
2025-09-15	$33.98	$34.58	$33.62	$34.34	76,100	—	0.09%	$3.05B	—	—
2025-09-12	$34.37	$34.37	$33.56	$33.87	113,400	—	0.13%	$3.01B	—	—
2025-09-11	$33.99	$34.78	$33.82	$34.55	96,300	—	0.11%	$3.07B	—	—
2025-09-10	$33.11	$33.76	$32.87	$33.69	126,700	—	0.14%	$2.99B	—	—
2025-09-09	$34.70	$34.70	$33.02	$33.23	130,600	—	0.15%	$2.95B	—	—
2025-09-08	$34.23	$34.79	$33.80	$34.77	85,600	—	0.10%	$3.09B	—	—
2025-09-05	$33.75	$34.11	$33.33	$33.87	65,400	—	0.07%	$3.01B	—	—
2025-09-04	$33.18	$33.76	$32.45	$33.73	98,600	—	0.11%	$3.00B	—	—
2025-09-03	$33.15	$33.25	$32.56	$32.88	102,800	—	0.12%	$2.92B	—	—
2025-09-02	$32.64	$33.53	$32.46	$33.37	98,000	—	0.11%	$2.96B	—	—
2025-08-29	$35.19	$35.19	$32.98	$33.00	69,800	—	0.08%	$2.93B	$0.06	—
2025-08-28	$34.99	$35.12	$34.47	$35.08	67,500	—	0.08%	$3.12B	—	—
2025-08-27	$34.59	$34.91	$34.51	$34.78	63,300	—	0.07%	$3.09B	—	—
2025-08-26	$34.58	$34.94	$34.33	$34.76	95,700	—	0.11%	$3.09B	—	—
2025-08-25	$34.02	$34.60	$33.91	$34.51	102,100	—	0.11%	$3.07B	—	—
2025-08-22	$33.53	$35.04	$33.53	$34.20	121,200	—	0.14%	$3.04B	—	—
2025-08-21	$33.59	$34.17	$33.43	$33.44	65,100	—	0.07%	$2.97B	—	—
2025-08-20	$33.58	$33.79	$33.00	$33.63	109,700	—	0.12%	$2.99B	—	—
2025-08-19	$33.07	$33.37	$32.92	$33.26	139,500	—	0.16%	$2.95B	—	—
2025-08-18	$31.37	$33.13	$30.96	$33.01	140,000	—	0.16%	$2.93B	—	—
2025-08-15	$30.50	$31.15	$30.24	$31.11	111,500	—	0.13%	$2.76B	—	—
2025-08-14	$29.82	$30.44	$29.51	$30.35	86,700	—	0.10%	$2.70B	—	—
2025-08-13	$29.11	$30.05	$29.11	$30.03	53,000	—	0.06%	$2.67B	—	—
2025-08-12	$29.11	$29.44	$28.90	$28.95	62,200	—	0.07%	$2.57B	—	—
2025-08-11	$28.79	$28.89	$28.29	$28.82	61,700	—	0.07%	$2.56B	—	—
2025-08-08	$29.74	$30.01	$28.67	$28.72	96,400	—	0.11%	$2.55B	—	—
2025-08-07	$30.68	$30.73	$29.40	$29.64	76,300	—	0.09%	$2.63B	—	—
2025-08-06	$30.81	$30.81	$30.45	$30.53	58,200	—	0.07%	$2.71B	—	—
2025-08-05	$29.08	$31.24	$29.08	$30.83	168,700	—	0.19%	$2.74B	—	—
2025-08-04	$29.39	$29.46	$28.69	$29.11	102,100	—	0.11%	$2.59B	—	—
2025-08-01	$30.02	$30.12	$29.31	$29.39	116,400	—	0.13%	$2.61B	—	—
2025-07-31	$30.53	$31.03	$30.43	$30.76	119,100	—	0.13%	$2.73B	—	—
2025-07-30	$32.08	$32.08	$30.62	$30.84	153,100	—	0.17%	$2.74B	—	—
2025-07-29	$32.33	$32.33	$31.70	$31.95	98,700	—	0.11%	$2.84B	—	—
2025-07-28	$32.17	$32.17	$31.61	$32.03	88,900	—	0.10%	$2.85B	—	—
2025-07-25	$32.30	$32.30	$31.21	$32.08	140,800	—	0.16%	$2.85B	—	—
2025-07-24	$31.69	$32.08	$31.39	$32.01	131,000	—	0.15%	$2.84B	—	—
2025-07-23	$31.41	$32.07	$31.11	$31.91	83,900	—	0.09%	$2.83B	—	—
2025-07-22	$31.24	$31.60	$30.89	$31.25	110,900	—	0.12%	$2.78B	—	—
2025-07-21	$31.08	$31.26	$30.84	$31.24	78,700	—	0.09%	$2.78B	—	—
2025-07-18	$30.84	$31.13	$30.52	$31.05	86,700	—	0.10%	$2.76B	—	—
2025-07-17	$30.16	$30.69	$29.95	$30.65	109,300	—	0.12%	$2.72B	—	—
2025-07-16	$29.96	$30.17	$29.26	$30.15	89,300	—	0.10%	$2.68B	—	—
2025-07-15	$30.22	$30.44	$29.54	$29.80	65,300	—	0.07%	$2.65B	—	—
2025-07-14	$29.74	$30.31	$29.66	$30.31	62,000	—	0.07%	$2.69B	—	—
2025-07-11	$29.70	$29.81	$29.46	$29.80	75,600	—	0.09%	$2.65B	—	—
2025-07-10	$29.83	$30.51	$29.71	$30.05	88,400	—	0.10%	$2.67B	—	—
2025-07-09	$30.10	$30.18	$29.62	$29.99	85,800	—	0.10%	$2.66B	—	—
2025-07-08	$31.29	$31.51	$30.06	$30.17	95,300	—	0.11%	$2.68B	—	—
2025-07-07	$32.22	$32.34	$31.10	$31.38	104,900	—	0.12%	$2.79B	—	—
2025-07-03	$31.79	$32.47	$31.73	$32.35	63,100	—	0.07%	$2.87B	—	—
2025-07-02	$31.62	$31.62	$31.26	$31.51	102,800	—	0.12%	$2.80B	—	—
2025-07-01	$31.15	$31.87	$31.15	$31.41	65,400	—	0.07%	$2.79B	—	—
2025-06-30	$30.91	$31.44	$30.68	$31.20	126,600	—	0.14%	$2.77B	—	—
2025-06-27	$30.39	$30.81	$30.21	$30.68	497,800	—	—	—	—	—
2025-06-26	$30.21	$30.45	$30.11	$30.45	84,700	—	—	—	—	—
2025-06-25	$31.27	$31.27	$29.85	$29.95	78,300	—	—	—	—	—
2025-06-24	$30.33	$31.39	$30.33	$31.32	66,800	—	—	—	—	—
2025-06-23	$29.37	$30.14	$28.95	$30.09	126,800	—	—	—	—	—
2025-06-20	$28.31	$29.50	$28.14	$29.46	136,300	—	—	—	—	—
2025-06-18	$28.04	$28.79	$28.04	$28.14	100,500	—	—	—	—	—
2025-06-17	$27.81	$28.29	$27.81	$28.07	65,900	—	—	—	—	—
2025-06-16	$28.57	$28.59	$27.99	$28.06	61,100	—	—	—	—	—
2025-06-13	$27.84	$28.31	$27.76	$28.19	104,700	—	—	—	—	—
2025-06-12	$28.24	$28.68	$28.23	$28.39	52,400	—	—	—	—	—
2025-06-11	$28.95	$28.95	$28.33	$28.49	75,500	—	—	—	—	—
2025-06-10	$29.12	$29.12	$28.55	$28.83	79,700	—	—	—	—	—
2025-06-09	$29.83	$29.83	$29.00	$29.00	88,600	—	—	—	—	—
2025-06-06	$29.84	$30.14	$29.25	$29.64	73,100	—	—	—	—	—
2025-06-05	$29.09	$29.28	$28.66	$29.24	82,900	—	—	—	—	—
2025-06-04	$29.10	$29.14	$28.48	$28.95	107,900	—	—	—	—	—
2025-06-03	$28.10	$29.04	$28.10	$28.91	77,600	—	—	—	—	—
2025-06-02	$28.57	$28.65	$28.05	$28.09	66,800	—	—	—	—	—
2025-05-30	$28.36	$28.77	$28.21	$28.53	61,800	—	—	—	$0.06	—
2025-05-29	$28.78	$28.83	$28.29	$28.50	44,900	—	—	—	—	—
2025-05-28	$28.63	$28.70	$28.14	$28.61	73,200	—	—	—	—	—
2025-05-27	$28.57	$29.05	$28.03	$28.79	74,000	—	—	—	—	—
2025-05-23	$28.13	$28.83	$27.64	$28.48	71,100	—	—	—	—	—
2025-05-22	$28.67	$28.79	$28.27	$28.31	41,100	—	—	—	—	—
2025-05-21	$28.22	$29.15	$28.22	$28.72	96,900	—	—	—	—	—
2025-05-20	$29.19	$29.40	$28.66	$28.76	51,000	—	—	—	—	—
2025-05-19	$28.99	$29.48	$28.99	$29.37	31,400	—	—	—	—	—
2025-05-16	$29.37	$29.71	$29.11	$29.55	75,600	—	—	—	—	—
2025-05-15	$28.69	$29.68	$28.49	$29.29	81,700	—	—	—	—	—
2025-05-14	$28.73	$29.01	$28.48	$28.79	105,800	—	—	—	—	—
2025-05-13	$29.70	$30.00	$28.88	$28.90	92,700	—	—	—	—	—
2025-05-12	$29.69	$29.69	$29.05	$29.58	120,800	—	—	—	—	—
2025-05-09	$27.79	$28.77	$27.66	$28.33	84,900	—	—	—	—	—
2025-05-08	$27.14	$28.69	$26.83	$27.71	73,700	—	—	—	—	—
2025-05-07	$26.36	$27.23	$26.36	$26.87	89,400	—	—	—	—	—
2025-05-06	$26.51	$27.40	$26.19	$26.23	92,400	—	—	—	—	—
2025-05-05	$26.72	$27.64	$26.72	$26.92	100,400	—	—	—	—	—
2025-05-02	$26.15	$27.51	$26.15	$27.17	154,300	—	—	—	—	—
2025-05-01	$26.10	$26.80	$25.65	$25.69	104,900	—	—	—	—	—
2025-04-30	$25.89	$26.47	$25.36	$26.23	73,200	—	—	—	—	—
2025-04-29	$25.42	$26.53	$25.42	$26.25	87,200	—	—	—	—	—
2025-04-28	$25.06	$25.68	$25.01	$25.62	68,200	—	—	—	—	—
2025-04-25	$24.82	$25.45	$24.75	$25.16	69,600	—	—	—	—	—
2025-04-24	$24.57	$25.30	$24.57	$25.17	80,200	—	—	—	—	—
2025-04-23	$25.21	$25.79	$24.44	$24.45	94,900	—	—	—	—	—
2025-04-22	$23.87	$24.78	$23.87	$24.61	151,700	—	—	—	—	—
2025-04-21	$23.54	$23.83	$23.37	$23.55	71,900	—	—	—	—	—
2025-04-17	$23.75	$24.62	$23.60	$23.94	101,700	—	—	—	—	—
2025-04-16	$24.00	$24.41	$23.29	$23.61	87,600	—	—	—	—	—
2025-04-15	$23.93	$24.51	$23.93	$24.11	95,900	—	—	—	—	—
2025-04-14	$24.01	$24.31	$23.64	$23.98	96,900	—	—	—	—	—
2025-04-11	$23.06	$23.87	$23.06	$23.71	79,000	—	—	—	—	—
2025-04-10	$23.56	$24.05	$22.70	$23.36	113,500	—	—	—	—	—
2025-04-09	$21.75	$24.89	$21.75	$24.45	171,100	—	—	—	—	—
2025-04-08	$23.52	$24.12	$21.52	$22.01	134,600	—	—	—	—	—
2025-04-07	$22.10	$24.48	$21.77	$22.93	132,200	—	—	—	—	—
2025-04-04	$24.57	$24.61	$22.97	$23.03	121,600	—	—	—	—	—
2025-04-03	$26.45	$27.27	$25.42	$25.57	89,500	—	—	—	—	—
2025-04-02	$26.12	$27.52	$26.12	$27.43	66,300	—	—	—	—	—
2025-04-01	$26.30	$26.96	$25.81	$26.83	76,100	—	—	—	—	—
2025-03-31	$26.71	$27.15	$26.60	$26.62	60,900	—	—	—	—	—
2025-03-28	$27.67	$27.70	$27.03	$27.07	55,600	—	—	—	—	—
2025-03-27	$27.65	$27.93	$27.29	$27.78	52,700	—	—	—	—	—
2025-03-26	$27.74	$28.22	$27.58	$27.62	74,100	—	—	—	—	—
2025-03-25	$27.50	$28.19	$27.44	$27.65	84,100	—	—	—	—	—
2025-03-24	$26.90	$27.83	$26.90	$27.65	68,700	—	—	—	—	—
2025-03-21	$26.15	$26.74	$26.10	$26.48	144,900	—	—	—	—	—
2025-03-20	$26.88	$27.46	$26.57	$26.58	107,200	—	—	—	—	—
2025-03-19	$26.23	$27.59	$26.20	$27.23	107,800	—	—	—	—	—
2025-03-18	$25.61	$26.46	$25.58	$26.20	94,700	—	—	—	—	—
2025-03-17	$25.13	$25.93	$25.13	$25.66	99,000	—	—	—	—	—
2025-03-14	$25.13	$25.57	$25.05	$25.34	73,500	—	—	—	—	—
2025-03-13	$25.12	$25.55	$24.69	$24.80	63,800	—	—	—	—	—
2025-03-12	$25.51	$25.74	$24.83	$25.01	82,700	—	—	—	—	—
2025-03-11	$26.08	$26.36	$24.74	$25.48	106,000	—	—	—	—	—
2025-03-10	$26.71	$26.95	$25.67	$25.91	95,400	—	—	—	—	—
2025-03-07	$27.02	$27.50	$26.41	$26.89	58,800	—	—	—	—	—
2025-03-06	$27.71	$28.02	$26.96	$27.25	74,500	—	—	—	—	—
2025-03-05	$27.31	$28.45	$27.31	$27.83	76,800	—	—	—	—	—
2025-03-04	$26.85	$27.56	$26.12	$27.28	107,100	—	—	—	—	—
2025-03-03	$27.48	$28.11	$26.89	$27.06	91,600	—	—	—	—	—
2025-02-28	$27.26	$27.83	$27.13	$27.58	92,100	—	—	—	$0.06	—
2025-02-27	$27.19	$27.68	$26.96	$27.16	88,100	—	—	—	—	—
2025-02-26	$27.12	$27.55	$27.08	$27.42	59,900	—	—	—	—	—
2025-02-25	$26.94	$27.98	$26.86	$27.26	80,200	—	—	—	—	—
2025-02-24	$26.83	$27.22	$26.30	$26.69	75,300	—	—	—	—	—
2025-02-21	$26.86	$27.39	$26.40	$26.50	78,000	—	—	—	—	—
2025-02-20	$26.59	$27.16	$26.36	$26.84	47,400	—	—	—	—	—
2025-02-19	$26.42	$27.11	$26.34	$26.87	65,000	—	—	—	—	—
2025-02-18	$26.63	$27.12	$26.52	$26.70	43,800	—	—	—	—	—
2025-02-14	$26.28	$26.82	$26.28	$26.47	36,200	—	—	—	—	—
2025-02-13	$25.47	$25.98	$25.08	$25.94	37,400	—	—	—	—	—
2025-02-12	$24.94	$25.58	$24.94	$25.18	45,200	—	—	—	—	—
2025-02-11	$24.44	$25.67	$24.42	$25.44	33,900	—	—	—	—	—
2025-02-10	$24.31	$24.98	$24.17	$24.69	44,700	—	—	—	—	—
2025-02-07	$24.31	$24.68	$24.19	$24.22	50,900	—	—	—	—	—
2025-02-06	$24.62	$24.79	$24.36	$24.39	40,700	—	—	—	—	—
2025-02-05	$23.91	$24.71	$23.83	$24.43	50,700	—	—	—	—	—
2025-02-04	$23.02	$23.83	$23.02	$23.71	51,200	—	—	—	—	—
2025-02-03	$23.54	$23.54	$22.55	$23.15	52,300	—	—	—	—	—
2025-01-31	$23.69	$24.41	$23.57	$23.87	64,000	—	—	—	—	—
2025-01-30	$23.76	$23.92	$23.45	$23.70	63,500	—	—	—	—	—
2025-01-29	$23.74	$23.90	$23.38	$23.46	37,900	—	—	—	—	—
2025-01-28	$23.98	$24.29	$23.70	$23.82	33,700	—	—	—	—	—
2025-01-27	$23.09	$24.29	$23.09	$24.03	72,900	—	—	—	—	—
2025-01-24	$23.09	$23.53	$23.08	$23.36	34,300	—	—	—	—	—
2025-01-23	$23.09	$23.45	$23.03	$23.33	33,900	—	—	—	—	—
2025-01-22	$23.21	$23.36	$22.88	$23.14	44,600	—	—	—	—	—
2025-01-21	$23.58	$23.74	$23.16	$23.43	64,500	—	—	—	—	—
2025-01-17	$23.92	$24.03	$23.33	$23.33	41,200	—	—	—	—	—
2025-01-16	$24.00	$24.31	$23.53	$23.58	61,700	—	—	—	—	—
2025-01-15	$24.11	$24.21	$23.76	$23.99	37,700	—	—	—	—	—
2025-01-14	$23.88	$24.34	$23.44	$23.67	49,300	—	—	—	—	—
2025-01-13	$23.44	$23.89	$23.44	$23.86	36,400	—	—	—	—	—
2025-01-10	$23.71	$23.81	$22.99	$23.69	58,600	—	—	—	—	—
2025-01-08	$24.09	$24.42	$23.50	$24.10	51,700	—	—	—	—	—
2025-01-07	$23.81	$24.18	$22.93	$24.09	151,200	—	—	—	—	—
2025-01-06	$25.43	$25.43	$23.85	$23.87	49,300	—	—	—	—	—
2025-01-03	$24.69	$25.17	$24.61	$25.04	31,500	—	—	—	—	—
2025-01-02	$24.54	$24.97	$24.34	$24.43	87,500	—	—	—	—	—
2024-12-31	$23.38	$24.72	$23.14	$24.26	64,000	—	—	—	—	—
2024-12-30	$23.31	$23.61	$22.81	$23.19	43,800	—	—	—	—	—
2024-12-27	$24.08	$24.23	$23.26	$23.48	60,100	—	—	—	—	—
2024-12-26	$23.72	$24.42	$23.69	$24.40	23,100	—	—	—	—	—
2024-12-24	$23.57	$24.05	$23.57	$23.89	19,000	—	—	—	—	—
2024-12-23	$23.76	$24.06	$23.39	$23.51	57,700	—	—	—	—	—
2024-12-20	$23.16	$24.33	$23.16	$23.92	130,500	—	—	—	—	—
2024-12-19	$23.87	$24.43	$23.44	$23.51	63,100	—	—	—	—	—
2024-12-18	$25.08	$25.20	$23.67	$23.88	74,800	—	—	—	—	—
2024-12-17	$25.52	$25.52	$24.86	$24.88	43,800	—	—	—	—	—
2024-12-16	$25.85	$25.97	$25.60	$25.62	38,000	—	—	—	—	—
2024-12-13	$25.87	$25.91	$25.37	$25.70	33,800	—	—	—	—	—
2024-12-12	$27.12	$27.12	$26.02	$26.07	48,000	—	—	—	—	—
2024-12-11	$27.42	$27.61	$26.97	$27.00	37,500	—	—	—	—	—
2024-12-10	$27.28	$27.28	$26.65	$27.03	37,600	—	—	—	—	—
2024-12-09	$26.60	$27.32	$26.60	$26.98	24,500	—	—	—	—	—
2024-12-06	$27.11	$27.11	$26.44	$26.64	19,900	—	—	—	—	—
2024-12-05	$27.07	$27.47	$27.04	$27.04	28,000	—	—	—	—	—
2024-12-04	$27.37	$27.68	$27.11	$27.27	32,600	—	—	—	—	—
2024-12-03	$27.47	$27.59	$26.99	$27.40	38,800	—	—	—	—	—
2024-12-02	$27.61	$27.66	$27.08	$27.36	61,700	—	—	—	—	—
2024-11-29	$28.14	$28.14	$27.44	$27.59	32,800	—	—	—	$0.06	—
2024-11-27	$27.35	$28.29	$27.35	$27.82	46,900	—	—	—	—	—
2024-11-26	$27.07	$27.60	$26.92	$27.08	46,400	—	—	—	—	—
2024-11-25	$27.02	$27.65	$26.74	$27.26	64,100	—	—	—	—	—
2024-11-22	$26.14	$26.86	$25.98	$26.56	27,000	—	—	—	—	—
2024-11-21	$25.43	$26.13	$25.40	$26.00	28,000	—	—	—	—	—
2024-11-20	$25.82	$26.26	$25.06	$25.33	37,800	—	—	—	—	—
2024-11-19	$26.47	$26.47	$25.61	$26.09	47,600	—	—	—	—	—
2024-11-18	$26.83	$27.03	$26.35	$26.42	32,800	—	—	—	—	—
2024-11-15	$26.68	$26.70	$26.30	$26.54	42,800	—	—	—	—	—
2024-11-14	$26.54	$27.20	$26.35	$26.53	49,100	—	—	—	—	—
2024-11-13	$27.24	$27.24	$26.09	$26.36	64,100	—	—	—	—	—
2024-11-12	$26.86	$27.21	$26.08	$26.86	54,700	—	—	—	—	—
2024-11-11	$27.95	$27.95	$26.59	$26.84	59,600	—	—	—	—	—
2024-11-08	$26.47	$27.55	$26.09	$27.52	52,600	—	—	—	—	—
2024-11-07	$26.45	$26.90	$25.68	$26.29	69,400	—	—	—	—	—
2024-11-06	$25.50	$27.00	$25.44	$26.41	158,500	—	—	—	—	—
2024-11-05	$24.40	$25.11	$24.40	$25.06	30,700	—	—	—	—	—
2024-11-04	$24.21	$24.57	$23.99	$24.56	25,300	—	—	—	—	—
2024-11-01	$24.05	$24.24	$23.60	$23.95	26,500	—	—	—	—	—
2024-10-31	$23.52	$24.16	$23.35	$23.81	52,400	—	—	—	—	—
2024-10-30	$23.44	$24.22	$23.37	$23.75	22,100	—	—	—	—	—
2024-10-29	$23.38	$23.65	$23.18	$23.57	32,600	—	—	—	—	—
2024-10-28	$23.87	$24.01	$23.24	$23.71	33,800	—	—	—	—	—
2024-10-25	$24.25	$24.25	$23.42	$23.45	20,100	—	—	—	—	—
2024-10-24	$24.72	$24.72	$23.76	$23.92	24,300	—	—	—	—	—
2024-10-23	$24.83	$24.83	$24.21	$24.54	17,800	—	—	—	—	—
2024-10-22	$24.85	$25.24	$24.27	$25.14	28,700	—	—	—	—	—
2024-10-21	$25.67	$25.80	$24.99	$25.09	24,500	—	—	—	—	—
2024-10-18	$25.77	$25.97	$25.43	$25.64	34,200	—	—	—	—	—
2024-10-17	$26.41	$26.41	$25.49	$25.69	24,700	—	—	—	—	—
2024-10-16	$26.24	$26.66	$26.04	$26.27	52,500	—	—	—	—	—
2024-10-15	$25.48	$26.15	$25.27	$26.00	50,700	—	—	—	—	—
2024-10-14	$25.07	$25.71	$25.06	$25.70	17,200	—	—	—	—	—
2024-10-11	$24.55	$25.29	$24.55	$25.19	31,800	—	—	—	—	—
2024-10-10	$24.24	$24.73	$24.24	$24.72	19,100	—	—	—	—	—
2024-10-09	$25.36	$25.36	$24.40	$24.63	28,200	—	—	—	—	—
2024-10-08	$25.16	$25.40	$25.05	$25.29	18,700	—	—	—	—	—
2024-10-07	$25.18	$25.31	$24.79	$24.95	22,200	—	—	—	—	—
2024-10-04	$25.90	$25.90	$25.19	$25.42	28,400	—	—	—	—	—
2024-10-03	$24.82	$25.47	$24.55	$25.39	50,000	—	—	—	—	—
2024-10-02	$25.32	$25.36	$24.95	$25.09	18,900	—	—	—	—	—
2024-10-01	$25.42	$25.48	$24.58	$25.20	38,400	—	—	—	—	—
2024-09-30	$25.75	$25.90	$24.79	$25.33	56,400	—	—	—	—	—
2024-09-27	$25.49	$25.85	$25.25	$25.74	28,100	—	—	—	—	—
2024-09-26	$25.20	$25.26	$24.80	$25.15	31,700	—	—	—	—	—
2024-09-25	$25.68	$25.68	$24.65	$24.79	32,500	—	—	—	—	—
2024-09-24	$24.38	$25.76	$24.20	$25.70	45,300	—	—	—	—	—
2024-09-23	$24.49	$24.49	$23.97	$24.20	20,900	—	—	—	—	—
2024-09-20	$23.42	$24.49	$23.33	$24.25	173,100	—	—	—	—	—
2024-09-19	$23.97	$24.04	$23.41	$23.94	32,200	—	—	—	—	—
2024-09-18	$23.08	$23.69	$22.78	$23.21	37,800	—	—	—	—	—
2024-09-17	$23.02	$23.28	$22.82	$23.05	32,800	—	—	—	—	—
2024-09-16	$22.58	$22.76	$22.32	$22.71	21,300	—	—	—	—	—
2024-09-13	$22.36	$22.59	$22.10	$22.34	35,000	—	—	—	—	—
2024-09-12	$21.66	$22.13	$21.52	$21.99	25,000	—	—	—	—	—
2024-09-11	$21.26	$21.61	$21.20	$21.40	18,500	—	—	—	—	—
2024-09-10	$21.01	$21.53	$20.53	$21.50	25,900	—	—	—	—	—
2024-09-09	$20.23	$20.94	$20.23	$20.78	41,300	—	—	—	—	—
2024-09-06	$21.49	$21.49	$20.30	$20.30	26,500	—	—	—	—	—
2024-09-05	$22.44	$22.49	$21.54	$21.54	22,500	—	—	—	—	—
2024-09-04	$22.48	$22.51	$22.08	$22.20	24,500	—	—	—	—	—
2024-09-03	$22.79	$22.92	$21.93	$22.32	64,300	—	—	—	—	—
2024-08-30	$22.30	$22.95	$21.64	$22.79	37,300	—	—	—	$0.06	—
2024-08-29	$22.33	$22.58	$22.09	$22.25	29,100	—	—	—	—	—
2024-08-28	$22.46	$22.63	$21.99	$22.02	35,300	—	—	—	—	—
2024-08-27	$22.57	$22.74	$22.34	$22.47	30,100	—	—	—	—	—
2024-08-26	$22.89	$23.08	$22.56	$22.69	70,000	—	—	—	—	—
2024-08-23	$21.39	$22.87	$21.39	$22.55	66,600	—	—	—	—	—
2024-08-22	$21.62	$21.63	$21.34	$21.34	15,900	—	—	—	—	—
2024-08-21	$21.46	$21.79	$21.32	$21.74	17,200	—	—	—	—	—
2024-08-20	$21.57	$21.57	$21.06	$21.21	22,700	—	—	—	—	—
2024-08-19	$20.95	$21.42	$20.71	$21.41	32,900	—	—	—	—	—
2024-08-16	$21.14	$21.22	$20.49	$20.70	46,600	—	—	—	—	—
2024-08-15	$21.68	$21.68	$21.14	$21.18	39,700	—	—	—	—	—
2024-08-14	$21.06	$21.18	$20.88	$21.07	21,400	—	—	—	—	—
2024-08-13	$21.03	$21.27	$20.90	$21.09	24,600	—	—	—	—	—
2024-08-12	$20.53	$20.96	$20.33	$20.73	40,700	—	—	—	—	—
2024-08-09	$20.78	$21.01	$20.61	$20.78	34,600	—	—	—	—	—
2024-08-08	$20.19	$20.85	$19.99	$20.78	35,300	—	—	—	—	—
2024-08-07	$20.82	$21.00	$19.84	$19.92	44,300	—	—	—	—	—
2024-08-06	$19.97	$20.91	$19.97	$20.47	59,000	—	—	—	—	—
2024-08-05	$20.32	$20.39	$19.85	$20.06	63,900	—	—	—	—	—
2024-08-02	$21.10	$21.93	$21.06	$21.32	48,800	—	—	—	—	—
2024-08-01	$22.46	$22.64	$21.89	$22.22	44,500	—	—	—	—	—
2024-07-31	$22.36	$23.05	$22.16	$22.55	57,300	—	—	—	—	—
2024-07-30	$22.68	$22.68	$21.87	$22.18	36,600	—	—	—	—	—
2024-07-29	$23.22	$23.22	$22.36	$22.41	25,900	—	—	—	—	—
2024-07-26	$22.91	$23.26	$22.61	$23.15	51,000	—	—	—	—	—
2024-07-25	$22.28	$22.77	$21.61	$22.43	77,100	—	—	—	—	—
2024-07-24	$22.39	$23.02	$22.03	$22.04	59,000	—	—	—	—	—
2024-07-23	$22.08	$22.83	$22.07	$22.61	57,600	—	—	—	—	—
2024-07-22	$21.96	$22.15	$21.62	$22.14	58,200	—	—	—	—	—
2024-07-19	$22.11	$22.16	$21.59	$21.78	34,800	—	—	—	—	—
2024-07-18	$22.57	$22.78	$21.84	$22.09	36,000	—	—	—	—	—
2024-07-17	$23.22	$23.51	$22.58	$22.72	80,500	—	—	—	—	—
2024-07-16	$22.70	$23.49	$22.40	$23.44	97,500	—	—	—	—	—
2024-07-15	$22.53	$22.53	$21.89	$22.41	69,500	—	—	—	—	—
2024-07-12	$22.27	$22.50	$21.78	$22.23	73,900	—	—	—	—	—
2024-07-11	$21.97	$22.24	$21.50	$21.94	89,500	—	—	—	—	—
2024-07-10	$20.97	$21.51	$20.64	$21.51	40,400	—	—	—	—	—
2024-07-09	$20.58	$21.13	$20.33	$20.79	43,700	—	—	—	—	—
2024-07-08	$20.03	$20.96	$20.03	$20.73	30,600	—	—	—	—	—
2024-07-05	$20.26	$20.26	$19.65	$19.83	51,000	—	—	—	—	—
2024-07-03	$20.45	$20.59	$20.28	$20.43	20,200	—	—	—	—	—
2024-07-02	$20.24	$20.58	$20.13	$20.55	30,200	—	—	—	—	—
2024-07-01	$20.29	$20.46	$20.01	$20.17	51,500	—	—	—	—	—
2024-06-28	$20.34	$20.83	$20.06	$20.42	1,019,500	—	—	—	—	—
2024-06-27	$19.39	$20.27	$19.39	$20.12	50,300	—	—	—	—	—
2024-06-26	$18.49	$19.66	$18.21	$19.38	59,600	—	—	—	—	—
2024-06-25	$18.92	$18.92	$18.42	$18.47	23,100	—	—	—	—	—
2024-06-24	$19.54	$19.79	$19.05	$19.08	31,000	—	—	—	—	—
2024-06-21	$19.81	$19.81	$19.00	$19.39	114,400	—	—	—	—	—
2024-06-20	$20.45	$20.52	$19.55	$19.78	48,900	—	—	—	—	—
2024-06-18	$20.71	$20.92	$20.53	$20.63	42,800	—	—	—	—	—
2024-06-17	$20.24	$20.86	$20.24	$20.86	38,900	—	—	—	—	—
2024-06-14	$19.92	$20.55	$19.92	$20.45	34,900	—	—	—	—	—
2024-06-13	$20.34	$20.50	$20.06	$20.28	42,300	—	—	—	—	—
2024-06-12	$20.42	$20.93	$19.67	$20.47	68,100	—	—	—	—	—
2024-06-11	$19.76	$19.94	$19.58	$19.89	37,500	—	—	—	—	—
2024-06-10	$19.43	$20.27	$19.43	$20.02	38,800	—	—	—	—	—
2024-06-07	$19.88	$19.90	$19.60	$19.66	27,900	—	—	—	—	—
2024-06-06	$20.09	$20.25	$19.84	$19.93	26,000	—	—	—	—	—
2024-06-05	$20.35	$20.36	$20.12	$20.24	44,700	—	—	—	—	—
2024-06-04	$19.95	$20.23	$19.95	$20.14	30,400	—	—	—	—	—
2024-06-03	$20.77	$20.77	$20.03	$20.16	32,200	—	—	—	—	—
2024-05-31	$20.53	$20.71	$20.01	$20.55	51,200	—	—	—	$0.06	—
2024-05-30	$19.98	$20.44	$19.76	$20.41	39,500	—	—	—	—	—
2024-05-29	$20.05	$20.07	$19.68	$19.81	42,100	—	—	—	—	—
2024-05-28	$20.81	$20.95	$20.17	$20.18	40,700	—	—	—	—	—
2024-05-24	$20.49	$20.67	$20.36	$20.62	58,400	—	—	—	—	—
2024-05-23	$20.70	$20.70	$20.00	$20.35	68,800	—	—	—	—	—
2024-05-22	$20.94	$21.07	$20.38	$20.63	42,400	—	—	—	—	—
2024-05-21	$21.71	$22.10	$21.10	$21.19	27,600	—	—	—	—	—
2024-05-20	$21.61	$22.14	$21.53	$21.81	24,900	—	—	—	—	—
2024-05-17	$21.74	$21.78	$21.38	$21.54	43,600	—	—	—	—	—
2024-05-16	$21.81	$21.93	$21.41	$21.56	39,500	—	—	—	—	—
2024-05-15	$21.58	$21.76	$21.31	$21.73	49,700	—	—	—	—	—
2024-05-14	$21.54	$21.54	$21.18	$21.30	43,900	—	—	—	—	—
2024-05-13	$21.66	$21.66	$21.05	$21.33	44,000	—	—	—	—	—
2024-05-10	$21.50	$21.66	$21.32	$21.41	37,900	—	—	—	—	—
2024-05-09	$21.39	$21.69	$21.32	$21.50	58,300	—	—	—	—	—
2024-05-08	$21.37	$21.56	$21.22	$21.46	44,200	—	—	—	—	—
2024-05-07	$21.12	$21.68	$21.04	$21.63	38,000	—	—	—	—	—
2024-05-06	$20.94	$21.47	$20.48	$21.25	35,300	—	—	—	—	—
2024-05-03	$20.00	$20.86	$19.67	$20.81	99,200	—	—	—	—	—
2024-05-02	$20.46	$20.74	$20.18	$20.73	39,400	—	—	—	—	—
2024-05-01	$20.55	$20.59	$20.16	$20.34	43,600	—	—	—	—	—
2024-04-30	$20.61	$20.62	$20.34	$20.35	37,300	—	—	—	—	—
2024-04-29	$20.93	$20.93	$20.40	$20.68	22,500	—	—	—	—	—
2024-04-26	$20.82	$20.99	$20.71	$20.73	23,900	—	—	—	—	—
2024-04-25	$21.01	$21.01	$20.39	$20.54	41,700	—	—	—	—	—
2024-04-24	$20.90	$21.16	$20.75	$21.14	30,300	—	—	—	—	—
2024-04-23	$21.41	$21.54	$21.00	$21.15	39,700	—	—	—	—	—
2024-04-22	$21.23	$21.33	$20.86	$21.25	23,500	—	—	—	—	—
2024-04-19	$20.47	$21.26	$20.47	$21.23	49,100	—	—	—	—	—
2024-04-18	$20.47	$20.97	$20.38	$20.55	56,600	—	—	—	—	—
2024-04-17	$20.76	$20.95	$20.15	$20.42	35,200	—	—	—	—	—
2024-04-16	$20.67	$21.00	$20.37	$20.41	27,300	—	—	—	—	—
2024-04-15	$21.10	$21.71	$20.58	$21.02	49,500	—	—	—	—	—
2024-04-12	$21.29	$21.45	$20.59	$20.81	30,200	—	—	—	—	—
2024-04-11	$21.20	$21.60	$20.75	$21.59	43,600	—	—	—	—	—
2024-04-10	$21.65	$21.71	$20.94	$21.25	62,500	—	—	—	—	—
2024-04-09	$22.69	$22.69	$22.28	$22.33	15,500	—	—	—	—	—
2024-04-08	$22.52	$22.59	$22.00	$22.46	25,600	—	—	—	—	—
2024-04-05	$22.39	$22.98	$22.08	$22.25	35,900	—	—	—	—	—
2024-04-04	$23.64	$23.79	$22.39	$22.49	42,000	—	—	—	—	—
2024-04-03	$23.11	$23.75	$23.11	$23.22	31,300	—	—	—	—	—
2024-04-02	$23.33	$23.48	$22.57	$23.39	40,600	—	—	—	—	—
2024-04-01	$24.22	$24.22	$23.58	$23.67	38,700	—	—	—	—	—
2024-03-28	$24.36	$24.54	$24.06	$24.14	30,300	—	—	—	—	—
2024-03-27	$23.79	$24.51	$23.69	$24.48	29,100	—	—	—	—	—
2024-03-26	$23.98	$23.98	$23.44	$23.44	25,800	—	—	—	—	—
2024-03-25	$24.07	$24.24	$23.62	$23.71	23,900	—	—	—	—	—
2024-03-22	$24.68	$24.79	$23.73	$23.92	43,600	—	—	—	—	—
2024-03-21	$24.29	$24.74	$24.05	$24.54	54,400	—	—	—	—	—
2024-03-20	$23.32	$24.33	$23.20	$24.29	47,800	—	—	—	—	—
2024-03-19	$22.45	$23.54	$22.45	$23.51	36,500	—	—	—	—	—
2024-03-18	$22.10	$22.55	$22.07	$22.41	27,300	—	—	—	—	—
2024-03-15	$22.06	$22.41	$22.00	$22.18	108,600	—	—	—	—	—
2024-03-14	$22.44	$22.66	$22.08	$22.38	42,800	—	—	—	—	—
2024-03-13	$22.73	$22.80	$22.32	$22.60	30,000	—	—	—	—	—
2024-03-12	$22.68	$22.87	$22.19	$22.73	30,400	—	—	—	—	—
2024-03-11	$22.91	$22.91	$22.31	$22.78	25,500	—	—	—	—	—
2024-03-08	$23.94	$23.94	$22.81	$22.99	26,600	—	—	—	—	—
2024-03-07	$23.07	$23.65	$22.49	$23.53	65,600	—	—	—	—	—
2024-03-06	$23.01	$23.01	$22.19	$22.80	40,000	—	—	—	—	—
2024-03-05	$22.35	$22.86	$22.35	$22.77	43,500	—	—	—	—	—
2024-03-04	$22.42	$22.65	$22.16	$22.36	18,500	—	—	—	—	—
2024-03-01	$22.75	$22.95	$22.56	$22.60	16,800	—	—	—	—	—
2024-02-29	$22.91	$22.95	$22.39	$22.86	34,300	—	—	—	—	—
2024-02-28	$22.46	$22.86	$22.46	$22.48	17,100	—	—	—	$0.06	—
2024-02-27	$23.11	$23.11	$22.64	$22.80	12,400	—	—	—	—	—
2024-02-26	$22.99	$23.22	$22.72	$22.94	12,900	—	—	—	—	—
2024-02-23	$23.12	$23.54	$23.07	$23.18	19,600	—	—	—	—	—
2024-02-22	$23.41	$23.62	$23.01	$23.20	62,400	—	—	—	—	—
2024-02-21	$24.03	$24.03	$23.35	$23.54	29,600	—	—	—	—	—
2024-02-20	$24.58	$24.72	$23.92	$24.05	24,000	—	—	—	—	—
2024-02-16	$24.52	$24.70	$24.27	$24.57	30,600	—	—	—	—	—
2024-02-15	$24.32	$24.94	$23.97	$24.72	54,300	—	—	—	—	—
2024-02-14	$24.61	$24.61	$24.00	$24.19	29,700	—	—	—	—	—
2024-02-13	$24.48	$24.94	$23.19	$24.06	102,100	—	—	—	—	—
2024-02-12	$24.75	$25.58	$24.75	$25.37	47,300	—	—	—	—	—
2024-02-09	$24.70	$24.70	$24.28	$24.57	36,000	—	—	—	—	—
2024-02-08	$24.56	$24.66	$24.21	$24.38	32,600	—	—	—	—	—
2024-02-07	$24.66	$24.70	$24.22	$24.40	34,500	—	—	—	—	—
2024-02-06	$23.92	$24.98	$23.92	$24.54	34,900	—	—	—	—	—
2024-02-05	$23.96	$24.57	$23.95	$24.09	66,800	—	—	—	—	—
2024-02-02	$23.30	$24.72	$23.30	$24.43	45,100	—	—	—	—	—
2024-02-01	$23.33	$23.92	$22.91	$23.92	28,900	—	—	—	—	—
2024-01-31	$23.76	$23.90	$22.92	$22.97	40,700	—	—	—	—	—
2024-01-30	$23.50	$23.71	$23.36	$23.67	18,600	—	—	—	—	—
2024-01-29	$23.01	$23.89	$22.72	$23.69	48,900	—	—	—	—	—
2024-01-26	$23.24	$23.25	$22.76	$23.13	16,900	—	—	—	—	—
2024-01-25	$23.20	$23.20	$22.73	$22.97	32,800	—	—	—	—	—
2024-01-24	$23.21	$23.21	$22.61	$22.69	24,400	—	—	—	—	—
2024-01-23	$23.30	$23.30	$22.42	$22.82	38,900	—	—	—	—	—
2024-01-22	$22.43	$23.01	$22.43	$23.01	23,600	—	—	—	—	—
2024-01-19	$22.25	$22.61	$21.72	$22.51	32,400	—	—	—	—	—
2024-01-18	$21.47	$22.04	$21.37	$21.98	27,200	—	—	—	—	—
2024-01-17	$21.08	$21.62	$21.08	$21.49	21,300	—	—	—	—	—
2024-01-16	$21.28	$21.65	$21.28	$21.51	23,700	—	—	—	—	—
2024-01-12	$21.92	$21.92	$21.07	$21.34	23,900	—	—	—	—	—
2024-01-11	$21.46	$21.64	$21.08	$21.44	46,600	—	—	—	—	—
2024-01-10	$21.52	$21.73	$21.34	$21.68	27,100	—	—	—	—	—
2024-01-09	$21.52	$22.00	$21.38	$21.70	28,600	—	—	—	—	—
2024-01-08	$21.78	$22.08	$21.64	$21.92	38,600	—	—	—	—	—
2024-01-05	$21.52	$22.14	$21.52	$21.96	74,400	—	—	—	—	—
2024-01-04	$22.36	$22.36	$21.68	$21.81	45,700	—	—	—	—	—
2024-01-03	$22.78	$22.86	$22.01	$22.04	53,600	—	—	—	—	—
2024-01-02	$23.00	$23.08	$22.30	$22.81	46,100	—	—	—	—	—
2023-12-29	$23.58	$23.58	$23.01	$23.28	47,300	—	—	—	—	—
2023-12-28	$23.40	$23.92	$23.32	$23.48	46,200	—	—	—	—	—
2023-12-27	$23.92	$24.12	$23.36	$23.70	38,800	—	—	—	—	—
2023-12-26	$23.14	$24.00	$23.14	$23.72	31,000	—	—	—	—	—
2023-12-22	$22.60	$23.41	$22.58	$23.16	57,100	—	—	—	—	—
2023-12-21	$22.06	$22.65	$22.06	$22.61	43,200	—	—	—	—	—
2023-12-20	$22.24	$22.30	$21.55	$21.85	71,600	—	—	—	—	—
2023-12-19	$22.47	$22.57	$22.03	$22.17	64,500	—	—	—	—	—
2023-12-18	$22.64	$22.77	$21.93	$22.32	45,100	—	—	—	—	—
2023-12-15	$23.05	$23.05	$22.11	$22.53	149,700	—	—	—	—	—
2023-12-14	$21.40	$22.46	$21.32	$22.46	75,500	—	—	—	—	—
2023-12-13	$19.69	$21.03	$19.60	$20.93	67,500	—	—	—	—	—
2023-12-12	$19.79	$19.89	$19.56	$19.80	35,800	—	—	—	—	—
2023-12-11	$19.56	$19.79	$19.50	$19.69	86,100	—	—	—	—	—
2023-12-08	$19.59	$19.80	$19.36	$19.51	34,200	—	—	—	—	—
2023-12-07	$19.57	$19.64	$19.31	$19.56	37,600	—	—	—	—	—
2023-12-06	$19.54	$20.07	$19.51	$19.61	31,200	—	—	—	—	—
2023-12-05	$19.48	$19.57	$19.11	$19.26	35,400	—	—	—	—	—
2023-12-04	$19.54	$19.83	$19.29	$19.45	36,600	—	—	—	—	—
2023-12-01	$18.36	$19.68	$18.28	$19.57	100,500	—	—	—	—	—
2023-11-30	$17.39	$18.72	$17.39	$18.20	81,700	—	—	—	—	—
2023-11-29	$17.57	$17.57	$16.92	$17.40	55,500	—	—	—	$0.06	—
2023-11-28	$16.61	$16.90	$16.50	$16.73	37,300	—	—	—	—	—
2023-11-27	$16.64	$16.64	$16.32	$16.53	16,200	—	—	—	—	—
2023-11-24	$16.61	$16.67	$16.48	$16.67	6,400	—	—	—	—	—
2023-11-22	$16.58	$16.58	$16.22	$16.47	24,000	—	—	—	—	—
2023-11-21	$16.34	$16.66	$16.11	$16.35	45,500	—	—	—	—	—
2023-11-20	$16.12	$16.45	$15.93	$16.23	32,800	—	—	—	—	—
2023-11-17	$16.58	$16.73	$16.09	$16.21	63,400	—	—	—	—	—
2023-11-16	$16.67	$16.67	$16.36	$16.52	35,100	—	—	—	—	—
2023-11-15	$16.99	$17.17	$16.54	$16.68	39,600	—	—	—	—	—
2023-11-14	$15.94	$16.94	$15.83	$16.92	95,000	—	—	—	—	—
2023-11-13	$15.50	$15.56	$15.23	$15.37	74,300	—	—	—	—	—
2023-11-10	$16.05	$16.05	$15.40	$15.50	73,700	—	—	—	—	—
2023-11-09	$16.51	$16.72	$15.72	$15.88	39,400	—	—	—	—	—
2023-11-08	$15.98	$16.29	$15.86	$16.29	41,500	—	—	—	—	—
2023-11-07	$15.88	$15.90	$15.64	$15.89	30,500	—	—	—	—	—
2023-11-06	$16.50	$16.57	$16.00	$16.07	43,500	—	—	—	—	—
2023-11-03	$15.27	$17.04	$15.19	$16.69	75,500	—	—	—	—	—
2023-11-02	$14.92	$15.19	$14.69	$14.89	57,200	—	—	—	—	—
2023-11-01	$14.10	$14.90	$14.10	$14.59	86,000	—	—	—	—	—
2023-10-31	$14.57	$14.74	$14.07	$14.22	81,700	—	—	—	—	—
2023-10-30	$14.30	$14.91	$14.12	$14.84	117,000	—	—	—	—	—
2023-10-27	$14.52	$14.52	$14.00	$14.16	64,100	—	—	—	—	—
2023-10-26	$15.26	$15.26	$14.44	$14.50	45,200	—	—	—	—	—
2023-10-25	$15.60	$15.60	$15.05	$15.09	42,400	—	—	—	—	—
2023-10-24	$16.31	$16.31	$15.42	$15.72	47,100	—	—	—	—	—
2023-10-23	$16.25	$16.63	$15.90	$16.05	47,600	—	—	—	—	—
2023-10-20	$16.75	$16.75	$16.25	$16.31	38,900	—	—	—	—	—
2023-10-19	$16.53	$16.83	$16.45	$16.58	37,600	—	—	—	—	—
2023-10-18	$16.91	$17.05	$16.61	$16.63	25,000	—	—	—	—	—
2023-10-17	$16.65	$17.20	$16.59	$17.20	39,100	—	—	—	—	—
2023-10-16	$16.40	$16.99	$16.16	$16.90	72,800	—	—	—	—	—
2023-10-13	$17.08	$17.21	$16.33	$16.39	65,900	—	—	—	—	—
2023-10-12	$17.15	$17.25	$16.83	$17.10	34,000	—	—	—	—	—
2023-10-11	$17.90	$18.13	$17.32	$17.44	20,000	—	—	—	—	—
2023-10-10	$17.61	$18.04	$17.27	$17.90	41,900	—	—	—	—	—
2023-10-09	$17.16	$17.81	$17.12	$17.71	42,700	—	—	—	—	—
2023-10-06	$16.75	$17.42	$16.55	$17.40	39,400	—	—	—	—	—
2023-10-05	$16.85	$17.00	$16.54	$16.93	61,700	—	—	—	—	—
2023-10-04	$16.54	$17.07	$16.50	$16.96	60,500	—	—	—	—	—
2023-10-03	$17.22	$17.22	$16.19	$16.63	87,800	—	—	—	—	—
2023-10-02	$17.74	$17.85	$16.97	$17.36	41,800	—	—	—	—	—
2023-09-29	$18.40	$18.40	$17.99	$18.08	35,800	—	—	—	—	—
2023-09-28	$18.26	$18.74	$17.83	$18.31	53,100	—	—	—	—	—
2023-09-27	$18.42	$18.49	$17.94	$18.11	104,400	—	—	—	—	—
2023-09-26	$18.60	$18.75	$17.92	$18.15	78,500	—	—	—	—	—
2023-09-25	$18.62	$18.73	$18.35	$18.58	42,300	—	—	—	—	—
2023-09-22	$19.11	$19.11	$18.58	$18.84	57,200	—	—	—	—	—
2023-09-21	$19.27	$19.45	$18.58	$18.78	46,700	—	—	—	—	—
2023-09-20	$19.56	$19.98	$19.46	$19.50	19,200	—	—	—	—	—
2023-09-19	$19.96	$20.10	$19.57	$19.64	34,600	—	—	—	—	—
2023-09-18	$19.79	$20.10	$19.70	$19.84	31,200	—	—	—	—	—
2023-09-15	$19.06	$20.28	$19.06	$20.03	144,700	—	—	—	—	—
2023-09-14	$18.64	$19.09	$18.64	$19.05	38,100	—	—	—	—	—
2023-09-13	$18.03	$18.68	$18.00	$18.53	37,200	—	—	—	—	—
2023-09-12	$17.54	$18.12	$17.46	$18.12	30,000	—	—	—	—	—
2023-09-11	$17.40	$18.00	$17.40	$17.69	53,100	—	—	—	—	—
2023-09-08	$17.71	$17.71	$17.20	$17.42	54,900	—	—	—	—	—
2023-09-07	$17.61	$17.81	$17.30	$17.45	69,700	—	—	—	—	—
2023-09-06	$17.78	$17.83	$17.33	$17.58	124,600	—	—	—	—	—
2023-09-05	$17.64	$18.04	$17.64	$17.90	46,600	—	—	—	—	—
2023-09-01	$17.77	$18.09	$17.77	$17.84	18,500	—	—	—	—	—
2023-08-31	$18.05	$18.05	$17.39	$17.66	42,800	—	—	—	—	—
2023-08-30	$18.32	$18.74	$18.14	$18.17	28,900	—	—	—	$0.06	—
2023-08-29	$18.68	$18.84	$18.45	$18.58	15,000	—	—	—	—	—
2023-08-28	$18.13	$18.87	$18.13	$18.60	25,900	—	—	—	—	—
2023-08-25	$17.74	$18.12	$17.56	$17.93	20,600	—	—	—	—	—
2023-08-24	$17.80	$17.93	$17.57	$17.76	28,200	—	—	—	—	—
2023-08-23	$17.90	$18.26	$17.71	$17.95	21,200	—	—	—	—	—
2023-08-22	$18.45	$18.45	$17.58	$17.87	27,300	—	—	—	—	—
2023-08-21	$18.79	$18.81	$18.16	$18.33	17,800	—	—	—	—	—
2023-08-18	$18.63	$18.91	$18.43	$18.87	39,700	—	—	—	—	—
2023-08-17	$19.70	$19.70	$18.80	$18.88	19,500	—	—	—	—	—
2023-08-16	$19.86	$19.90	$19.68	$19.73	21,600	—	—	—	—	—
2023-08-15	$20.07	$20.35	$19.63	$19.80	30,700	—	—	—	—	—
2023-08-14	$20.26	$20.39	$20.10	$20.17	11,500	—	—	—	—	—
2023-08-11	$20.28	$20.50	$20.21	$20.31	16,500	—	—	—	—	—
2023-08-10	$20.58	$20.73	$20.23	$20.30	22,400	—	—	—	—	—
2023-08-09	$20.46	$20.60	$20.28	$20.40	24,600	—	—	—	—	—
2023-08-08	$19.91	$20.59	$19.91	$20.53	14,700	—	—	—	—	—
2023-08-07	$20.01	$20.53	$19.95	$20.22	12,800	—	—	—	—	—
2023-08-04	$20.38	$20.90	$20.38	$20.46	14,400	—	—	—	—	—
2023-08-03	$20.43	$20.77	$20.42	$20.44	16,300	—	—	—	—	—
2023-08-02	$20.48	$20.60	$20.15	$20.53	27,800	—	—	—	—	—
2023-08-01	$20.31	$20.89	$20.14	$20.69	14,700	—	—	—	—	—
2023-07-31	$20.50	$20.61	$20.42	$20.52	12,700	—	—	—	—	—
2023-07-28	$20.76	$20.76	$20.38	$20.55	24,000	—	—	—	—	—
2023-07-27	$20.74	$20.74	$20.33	$20.57	30,700	—	—	—	—	—
2023-07-26	$20.18	$20.75	$20.14	$20.72	23,300	—	—	—	—	—
2023-07-25	$20.54	$20.67	$20.14	$20.36	32,000	—	—	—	—	—
2023-07-24	$19.88	$20.47	$19.87	$20.41	17,600	—	—	—	—	—
2023-07-21	$20.04	$20.34	$19.66	$19.86	42,200	—	—	—	—	—
2023-07-20	$20.04	$20.17	$19.70	$20.12	31,100	—	—	—	—	—
2023-07-19	$19.64	$20.03	$19.64	$20.02	27,300	—	—	—	—	—
2023-07-18	$19.50	$19.91	$19.50	$19.63	40,200	—	—	—	—	—
2023-07-17	$19.49	$19.82	$19.42	$19.47	16,800	—	—	—	—	—
2023-07-14	$19.72	$19.79	$19.50	$19.64	32,600	—	—	—	—	—
2023-07-13	$19.48	$19.99	$19.48	$19.83	40,100	—	—	—	—	—
2023-07-12	$19.38	$19.52	$19.17	$19.43	40,700	—	—	—	—	—
2023-07-11	$19.26	$19.26	$18.73	$18.96	67,200	—	—	—	—	—
2023-07-10	$19.10	$19.24	$19.10	$19.23	27,600	—	—	—	—	—
2023-07-07	$19.08	$19.43	$18.92	$19.24	60,500	—	—	—	—	—
2023-07-06	$18.86	$19.04	$18.57	$18.96	30,400	—	—	—	—	—
2023-07-05	$18.99	$19.28	$18.81	$19.20	61,000	—	—	—	—	—
2023-07-03	$18.70	$19.37	$18.70	$19.36	13,600	—	—	—	—	—
2023-06-30	$19.17	$19.22	$18.84	$18.88	62,400	—	—	—	—	—
2023-06-29	$18.79	$19.05	$18.71	$18.99	46,500	—	—	—	—	—
2023-06-28	$18.81	$18.89	$18.57	$18.86	42,600	—	—	—	—	—
2023-06-27	$18.72	$18.86	$18.58	$18.85	79,100	—	—	—	—	—
2023-06-26	$18.62	$19.10	$18.53	$18.84	52,200	—	—	—	—	—
2023-06-23	$18.69	$18.84	$18.50	$18.82	320,300	—	—	—	—	—
2023-06-22	$19.53	$19.60	$18.97	$19.09	42,100	—	—	—	—	—
2023-06-21	$19.71	$19.85	$19.55	$19.62	32,300	—	—	—	—	—
2023-06-20	$20.97	$20.97	$19.75	$19.79	67,900	—	—	—	—	—
2023-06-16	$21.82	$21.82	$21.10	$21.28	83,100	—	—	—	—	—
2023-06-15	$20.95	$21.52	$20.84	$21.52	43,400	—	—	—	—	—
2023-06-14	$21.38	$21.43	$20.75	$21.00	43,200	—	—	—	—	—
2023-06-13	$20.84	$21.33	$20.79	$21.22	54,800	—	—	—	—	—
2023-06-12	$20.81	$21.06	$20.80	$20.85	35,900	—	—	—	—	—
2023-06-09	$20.83	$20.99	$20.44	$20.93	35,400	—	—	—	—	—
2023-06-08	$20.96	$21.05	$20.77	$20.98	38,300	—	—	—	—	—
2023-06-07	$21.14	$21.15	$20.60	$21.00	83,400	—	—	—	—	—
2023-06-06	$20.71	$21.04	$20.44	$20.91	50,100	—	—	—	—	—
2023-06-05	$20.68	$20.73	$20.39	$20.54	14,900	—	—	—	—	—
2023-06-02	$20.96	$20.96	$20.54	$20.91	77,700	—	—	—	—	—
2023-06-01	$20.95	$20.95	$20.08	$20.53	61,500	—	—	—	—	—
2023-05-31	$20.82	$20.92	$20.21	$20.57	60,900	—	—	—	—	—
2023-05-30	$21.02	$21.02	$20.60	$20.88	18,000	—	—	—	$0.06	—
2023-05-26	$21.15	$21.38	$21.00	$21.13	22,700	—	—	—	—	—
2023-05-25	$21.45	$21.63	$21.08	$21.23	22,700	—	—	—	—	—
2023-05-24	$22.18	$22.18	$21.53	$21.53	21,200	—	—	—	—	—
2023-05-23	$22.93	$22.93	$21.98	$22.45	83,800	—	—	—	—	—
2023-05-22	$22.14	$23.08	$22.00	$22.89	28,700	—	—	—	—	—
2023-05-19	$22.59	$22.90	$21.89	$22.12	30,000	—	—	—	—	—
2023-05-18	$22.90	$23.15	$22.44	$22.53	49,700	—	—	—	—	—
2023-05-17	$21.07	$22.96	$21.07	$22.82	76,300	—	—	—	—	—
2023-05-16	$21.15	$21.47	$20.91	$21.02	33,400	—	—	—	—	—
2023-05-15	$19.98	$21.36	$19.98	$21.33	31,200	—	—	—	—	—
2023-05-12	$18.77	$19.92	$18.77	$19.85	27,500	—	—	—	—	—
2023-05-11	$18.87	$18.87	$18.40	$18.61	48,000	—	—	—	—	—
2023-05-10	$19.10	$19.20	$18.57	$19.01	30,900	—	—	—	—	—
2023-05-09	$18.63	$19.08	$18.50	$18.81	23,300	—	—	—	—	—
2023-05-08	$18.35	$18.88	$18.25	$18.61	23,100	—	—	—	—	—
2023-05-05	$18.02	$18.46	$18.02	$18.23	30,900	—	—	—	—	—
2023-05-04	$17.87	$18.15	$17.43	$17.66	56,200	—	—	—	—	—
2023-05-03	$18.25	$18.42	$18.04	$18.12	83,500	—	—	—	—	—
2023-05-02	$18.79	$18.82	$18.12	$18.17	33,600	—	—	—	—	—
2023-05-01	$18.36	$18.93	$18.36	$18.83	29,800	—	—	—	—	—
2023-04-28	$18.28	$18.65	$18.23	$18.46	36,500	—	—	—	—	—
2023-04-27	$18.47	$18.58	$18.15	$18.29	66,100	—	—	—	—	—
2023-04-26	$18.68	$18.83	$18.13	$18.31	93,500	—	—	—	—	—
2023-04-25	$19.55	$19.91	$18.75	$18.86	44,400	—	—	—	—	—
2023-04-24	$19.62	$19.95	$19.49	$19.83	14,100	—	—	—	—	—
2023-04-21	$20.12	$20.77	$19.60	$19.64	29,900	—	—	—	—	—
2023-04-20	$20.44	$20.59	$20.01	$20.21	26,600	—	—	—	—	—
2023-04-19	$20.57	$20.65	$20.46	$20.58	9,100	—	—	—	—	—
2023-04-18	$20.70	$20.88	$20.49	$20.65	27,400	—	—	—	—	—
2023-04-17	$19.99	$20.67	$19.99	$20.61	16,700	—	—	—	—	—
2023-04-14	$20.22	$20.60	$19.88	$20.05	26,400	—	—	—	—	—
2023-04-13	$20.11	$20.48	$20.11	$20.25	15,300	—	—	—	—	—
2023-04-12	$20.68	$20.69	$20.00	$20.05	20,700	—	—	—	—	—
2023-04-11	$20.05	$20.56	$20.05	$20.43	28,600	—	—	—	—	—
2023-04-10	$18.96	$20.12	$18.95	$19.87	34,700	—	—	—	—	—
2023-04-06	$19.17	$19.19	$18.84	$19.15	13,800	—	—	—	—	—
2023-04-05	$19.54	$19.83	$18.94	$18.99	27,500	—	—	—	—	—
2023-04-04	$19.69	$19.92	$19.47	$19.69	65,500	—	—	—	—	—
2023-04-03	$19.81	$20.03	$19.60	$19.79	93,100	—	—	—	—	—
2023-03-31	$19.04	$20.00	$19.04	$19.82	53,500	—	—	—	—	—
2023-03-30	$18.33	$19.05	$18.25	$19.04	34,800	—	—	—	—	—
2023-03-29	$17.62	$18.33	$17.62	$18.30	29,000	—	—	—	—	—
2023-03-28	$17.63	$17.81	$17.49	$17.56	20,600	—	—	—	—	—
2023-03-27	$17.34	$17.82	$17.34	$17.74	35,300	—	—	—	—	—
2023-03-24	$16.92	$17.45	$16.81	$17.41	41,700	—	—	—	—	—
2023-03-23	$17.23	$17.67	$17.07	$17.20	44,200	—	—	—	—	—
2023-03-22	$17.44	$17.74	$17.12	$17.24	35,500	—	—	—	—	—
2023-03-21	$17.58	$17.84	$17.21	$17.54	47,700	—	—	—	—	—
2023-03-20	$17.35	$17.55	$17.08	$17.24	37,400	—	—	—	—	—
2023-03-17	$17.25	$17.26	$16.85	$17.24	94,100	—	—	—	—	—
2023-03-16	$17.40	$17.42	$16.96	$17.33	42,700	—	—	—	—	—
2023-03-15	$17.54	$17.86	$17.04	$17.72	75,700	—	—	—	—	—
2023-03-14	$18.43	$18.43	$17.81	$18.07	42,900	—	—	—	—	—
2023-03-13	$18.19	$18.19	$17.58	$17.81	47,500	—	—	—	—	—
2023-03-10	$18.78	$18.81	$18.20	$18.40	37,800	—	—	—	—	—
2023-03-09	$19.08	$19.31	$18.75	$18.96	35,700	—	—	—	—	—
2023-03-08	$19.37	$19.37	$18.60	$18.98	65,300	—	—	—	—	—
2023-03-07	$19.54	$19.54	$18.55	$19.35	60,400	—	—	—	—	—
2023-03-06	$20.24	$20.41	$19.34	$19.35	33,800	—	—	—	—	—
2023-03-03	$20.02	$20.28	$19.83	$20.14	18,600	—	—	—	—	—
2023-03-02	$19.45	$19.83	$19.40	$19.71	13,200	—	—	—	—	—
2023-03-01	$19.61	$20.04	$19.54	$19.67	17,400	—	—	—	—	—
2023-02-28	$19.15	$19.80	$19.05	$19.40	48,700	—	—	—	—	—
2023-02-27	$19.43	$19.56	$19.04	$19.26	19,200	—	—	—	$0.06	—
2023-02-24	$19.23	$19.23	$18.90	$19.12	28,800	—	—	—	—	—
2023-02-23	$20.07	$20.07	$19.61	$19.65	23,700	—	—	—	—	—
2023-02-22	$20.11	$20.14	$19.61	$19.79	35,100	—	—	—	—	—
2023-02-21	$20.65	$20.92	$19.93	$19.96	30,200	—	—	—	—	—
2023-02-17	$21.08	$21.11	$20.79	$21.01	37,300	—	—	—	—	—
2023-02-16	$20.87	$21.31	$20.71	$20.91	27,000	—	—	—	—	—
2023-02-15	$20.56	$21.32	$20.56	$21.14	21,900	—	—	—	—	—
2023-02-14	$20.81	$21.07	$20.56	$20.79	34,900	—	—	—	—	—
2023-02-13	$21.22	$21.22	$20.45	$20.87	26,100	—	—	—	—	—
2023-02-10	$21.11	$21.31	$20.60	$21.08	26,800	—	—	—	—	—
2023-02-09	$21.96	$21.96	$20.71	$20.89	39,700	—	—	—	—	—
2023-02-08	$21.83	$21.93	$21.24	$21.59	26,700	—	—	—	—	—
2023-02-07	$22.15	$22.15	$21.33	$22.12	64,400	—	—	—	—	—
2023-02-06	$23.01	$23.01	$21.84	$22.15	36,600	—	—	—	—	—
2023-02-03	$23.21	$23.50	$22.90	$23.11	21,500	—	—	—	—	—
2023-02-02	$23.56	$23.65	$23.03	$23.59	33,200	—	—	—	—	—
2023-02-01	$22.65	$23.64	$22.13	$23.38	23,600	—	—	—	—	—
2023-01-31	$22.40	$23.02	$22.35	$22.65	29,300	—	—	—	—	—
2023-01-30	$22.36	$23.14	$22.20	$22.21	27,200	—	—	—	—	—
2023-01-27	$22.79	$22.79	$22.18	$22.65	16,400	—	—	—	—	—
2023-01-26	$22.41	$22.83	$22.09	$22.78	28,400	—	—	—	—	—
2023-01-25	$22.25	$22.25	$21.66	$22.16	17,500	—	—	—	—	—
2023-01-24	$21.34	$22.60	$21.31	$22.43	20,600	—	—	—	—	—
2023-01-23	$21.19	$21.77	$20.94	$21.71	25,400	—	—	—	—	—
2023-01-20	$20.51	$21.10	$20.06	$21.09	27,700	—	—	—	—	—
2023-01-19	$20.33	$20.34	$20.00	$20.28	23,100	—	—	—	—	—
2023-01-18	$20.82	$21.06	$20.33	$20.47	36,500	—	—	—	—	—
2023-01-17	$20.26	$20.79	$19.89	$20.78	28,300	—	—	—	—	—
2023-01-13	$20.25	$20.29	$20.05	$20.20	23,100	—	—	—	—	—
2023-01-12	$20.72	$20.72	$20.19	$20.38	23,600	—	—	—	—	—
2023-01-11	$20.21	$20.56	$20.12	$20.54	17,800	—	—	—	—	—
2023-01-10	$19.67	$20.10	$19.56	$20.10	22,200	—	—	—	—	—
2023-01-09	$19.36	$20.23	$19.36	$19.69	24,300	—	—	—	—	—
2023-01-06	$19.79	$19.98	$18.98	$19.33	52,100	—	—	—	—	—
2023-01-05	$19.74	$19.74	$19.27	$19.45	26,000	—	—	—	—	—
2023-01-04	$19.00	$19.75	$18.92	$19.73	37,200	—	—	—	—	—
2023-01-03	$19.07	$19.17	$18.45	$18.74	95,100	—	—	—	—	—
2022-12-30	$18.95	$19.24	$18.65	$18.79	30,500	—	—	—	—	—
2022-12-29	$18.24	$19.04	$18.24	$19.03	29,200	—	—	—	—	—
2022-12-28	$18.80	$19.00	$18.09	$18.12	54,900	—	—	—	—	—
2022-12-27	$18.87	$19.28	$18.55	$18.76	39,500	—	—	—	—	—
2022-12-23	$18.18	$19.01	$18.15	$18.86	51,000	—	—	—	—	—
2022-12-22	$17.82	$18.36	$17.58	$18.09	59,800	—	—	—	—	—
2022-12-21	$18.31	$18.59	$17.93	$18.26	49,100	—	—	—	—	—
2022-12-20	$18.83	$18.83	$18.04	$18.08	36,400	—	—	—	—	—
2022-12-19	$18.96	$18.98	$18.48	$18.81	86,300	—	—	—	—	—
2022-12-16	$18.92	$19.34	$18.42	$19.19	188,800	—	—	—	—	—
2022-12-15	$19.97	$19.97	$19.26	$19.44	72,700	—	—	—	—	—
2022-12-14	$20.46	$20.46	$19.67	$19.97	55,800	—	—	—	—	—
2022-12-13	$20.79	$21.03	$20.14	$20.34	151,100	—	—	—	—	—
2022-12-12	$19.50	$20.39	$19.47	$20.32	45,500	—	—	—	—	—
2022-12-09	$19.88	$20.23	$19.65	$19.72	46,200	—	—	—	—	—
2022-12-08	$20.21	$20.21	$19.69	$20.14	47,700	—	—	—	—	—
2022-12-07	$19.74	$20.37	$19.60	$20.22	50,200	—	—	—	—	—
2022-12-06	$20.24	$20.28	$19.68	$19.94	62,200	—	—	—	—	—
2022-12-05	$20.58	$20.67	$20.12	$20.44	51,600	—	—	—	—	—
2022-12-02	$20.77	$20.99	$20.45	$20.93	48,600	—	—	—	—	—
2022-12-01	$22.34	$22.34	$21.14	$21.25	28,200	—	—	—	—	—
2022-11-30	$21.17	$22.35	$20.95	$22.18	43,300	—	—	—	—	—
2022-11-29	$21.19	$21.19	$20.70	$20.98	59,800	—	—	—	$0.06	—
2022-11-28	$21.46	$21.67	$20.97	$21.25	54,100	—	—	—	—	—
2022-11-25	$21.88	$22.23	$21.51	$21.57	16,200	—	—	—	—	—
2022-11-23	$22.16	$22.42	$22.00	$22.23	25,300	—	—	—	—	—
2022-11-22	$21.87	$22.41	$21.73	$22.35	20,000	—	—	—	—	—
2022-11-21	$21.66	$22.18	$21.27	$21.86	37,000	—	—	—	—	—
2022-11-18	$22.36	$22.85	$21.47	$21.85	59,800	—	—	—	—	—
2022-11-17	$21.81	$22.31	$21.48	$22.31	27,200	—	—	—	—	—
2022-11-16	$22.80	$22.80	$21.68	$21.97	32,100	—	—	—	—	—
2022-11-15	$24.48	$24.54	$22.61	$22.71	45,200	—	—	—	—	—
2022-11-14	$24.24	$25.01	$24.03	$24.05	38,300	—	—	—	—	—
2022-11-11	$24.67	$25.17	$24.41	$24.59	51,800	—	—	—	—	—
2022-11-10	$23.05	$24.35	$22.94	$24.35	62,200	—	—	—	—	—
2022-11-09	$22.28	$22.72	$21.79	$22.04	71,700	—	—	—	—	—
2022-11-08	$22.89	$22.89	$22.20	$22.74	31,800	—	—	—	—	—
2022-11-07	$23.13	$23.13	$21.98	$22.54	57,900	—	—	—	—	—
2022-11-04	$23.03	$23.16	$21.07	$22.97	44,300	—	—	—	—	—
2022-11-03	$23.13	$23.29	$22.37	$22.43	25,400	—	—	—	—	—
2022-11-02	$25.44	$25.49	$23.31	$23.45	68,900	—	—	—	—	—
2022-11-01	$26.14	$26.29	$24.87	$25.57	48,300	—	—	—	—	—
2022-10-31	$25.79	$25.89	$25.33	$25.62	32,300	—	—	—	—	—
2022-10-28	$25.05	$26.30	$24.95	$26.13	56,000	—	—	—	—	—
2022-10-27	$24.52	$25.14	$24.16	$24.91	55,900	—	—	—	—	—
2022-10-26	$24.20	$25.12	$24.01	$24.43	59,800	—	—	—	—	—
2022-10-25	$22.45	$24.04	$22.45	$23.99	50,800	—	—	—	—	—
2022-10-24	$23.44	$23.44	$22.11	$22.43	31,900	—	—	—	—	—
2022-10-21	$22.86	$23.54	$22.33	$23.45	50,000	—	—	—	—	—
2022-10-20	$22.81	$22.93	$22.13	$22.49	24,800	—	—	—	—	—
2022-10-19	$22.17	$22.77	$21.79	$22.67	33,600	—	—	—	—	—
2022-10-18	$22.59	$22.61	$21.99	$22.59	23,600	—	—	—	—	—
2022-10-17	$22.68	$22.76	$21.57	$21.98	42,800	—	—	—	—	—
2022-10-14	$23.34	$23.34	$21.87	$22.05	39,900	—	—	—	—	—
2022-10-13	$22.02	$23.43	$21.82	$23.35	38,000	—	—	—	—	—
2022-10-12	$21.31	$22.57	$21.31	$22.47	38,700	—	—	—	—	—
2022-10-11	$21.59	$21.59	$20.90	$21.14	26,300	—	—	—	—	—
2022-10-10	$21.58	$22.19	$21.36	$21.75	32,900	—	—	—	—	—
2022-10-07	$21.59	$21.69	$21.33	$21.63	25,400	—	—	—	—	—
2022-10-06	$22.52	$22.61	$21.68	$21.92	31,400	—	—	—	—	—
2022-10-05	$24.28	$24.28	$22.83	$23.11	21,600	—	—	—	—	—
2022-10-04	$23.83	$24.62	$23.83	$24.32	32,800	—	—	—	—	—
2022-10-03	$22.46	$23.81	$22.11	$23.65	25,500	—	—	—	—	—
2022-09-30	$21.73	$22.81	$21.68	$22.10	47,700	—	—	—	—	—
2022-09-29	$22.45	$22.45	$21.55	$21.87	26,100	—	—	—	—	—
2022-09-28	$22.33	$22.99	$22.08	$22.81	27,000	—	—	—	—	—
2022-09-27	$22.00	$22.76	$21.97	$22.33	23,700	—	—	—	—	—
2022-09-26	$22.85	$23.19	$21.66	$22.07	24,900	—	—	—	—	—
2022-09-23	$23.17	$23.17	$22.58	$22.97	23,000	—	—	—	—	—
2022-09-22	$23.53	$23.53	$23.18	$23.48	16,400	—	—	—	—	—
2022-09-21	$24.38	$24.38	$23.50	$23.62	34,600	—	—	—	—	—
2022-09-20	$24.70	$24.70	$23.94	$24.24	22,200	—	—	—	—	—
2022-09-19	$24.51	$24.99	$24.33	$24.99	15,700	—	—	—	—	—
2022-09-16	$25.54	$25.54	$24.55	$24.91	51,700	—	—	—	—	—
2022-09-15	$26.21	$26.36	$25.75	$25.75	15,300	—	—	—	—	—
2022-09-14	$26.66	$26.74	$26.21	$26.49	22,500	—	—	—	—	—
2022-09-13	$26.82	$27.22	$26.57	$26.63	35,400	—	—	—	—	—
2022-09-12	$26.53	$27.62	$26.53	$27.42	43,300	—	—	—	—	—
2022-09-09	$26.47	$26.88	$26.11	$26.52	49,600	—	—	—	—	—
2022-09-08	$24.93	$26.04	$24.74	$26.04	22,200	—	—	—	—	—
2022-09-07	$24.37	$25.42	$24.37	$25.41	42,100	—	—	—	—	—
2022-09-06	$24.41	$24.50	$23.98	$24.24	18,500	—	—	—	—	—
2022-09-02	$24.55	$24.70	$24.18	$24.54	20,500	—	—	—	—	—
2022-09-01	$24.46	$24.46	$23.24	$24.27	27,400	—	—	—	—	—
2022-08-31	$24.60	$24.68	$24.12	$24.32	19,600	—	—	—	—	—
2022-08-30	$24.92	$24.92	$24.01	$24.42	30,900	—	—	—	$0.06	—
2022-08-29	$24.68	$25.34	$24.55	$24.84	19,300	—	—	—	—	—
2022-08-26	$25.74	$25.79	$24.86	$25.04	48,100	—	—	—	—	—
2022-08-25	$25.94	$26.28	$25.45	$25.59	22,400	—	—	—	—	—
2022-08-24	$26.15	$26.51	$25.59	$25.97	19,800	—	—	—	—	—
2022-08-23	$25.97	$26.67	$25.97	$26.36	20,500	—	—	—	—	—
2022-08-22	$26.35	$26.37	$25.63	$25.93	25,600	—	—	—	—	—
2022-08-19	$27.19	$27.21	$26.48	$26.72	37,100	—	—	—	—	—
2022-08-18	$28.11	$28.11	$27.25	$27.34	34,000	—	—	—	—	—
2022-08-17	$29.09	$29.09	$28.00	$28.00	18,700	—	—	—	—	—
2022-08-16	$28.75	$29.65	$28.75	$29.26	34,900	—	—	—	—	—
2022-08-15	$28.55	$28.90	$28.31	$28.66	32,400	—	—	—	—	—
2022-08-12	$28.10	$28.68	$27.66	$28.67	49,800	—	—	—	—	—
2022-08-11	$28.27	$28.30	$27.36	$27.86	30,300	—	—	—	—	—
2022-08-10	$28.97	$29.11	$27.68	$27.75	25,200	—	—	—	—	—
2022-08-09	$27.30	$28.79	$27.30	$28.72	33,000	—	—	—	—	—
2022-08-08	$27.33	$28.90	$27.33	$27.65	55,100	—	—	—	—	—
2022-08-05	$25.49	$27.37	$25.19	$27.25	38,200	—	—	—	—	—
2022-08-04	$25.28	$25.91	$24.61	$25.91	46,600	—	—	—	—	—
2022-08-03	$23.15	$25.78	$22.90	$25.52	103,100	—	—	—	—	—
2022-08-02	$22.97	$23.24	$22.75	$22.96	89,000	—	—	—	—	—
2022-08-01	$22.85	$23.37	$22.57	$23.25	32,500	—	—	—	—	—
2022-07-29	$23.16	$23.28	$22.59	$22.85	79,300	—	—	—	—	—
2022-07-28	$22.94	$23.54	$22.83	$23.20	34,700	—	—	—	—	—
2022-07-27	$23.29	$23.29	$22.33	$23.02	54,800	—	—	—	—	—
2022-07-26	$23.31	$23.31	$22.86	$23.00	26,500	—	—	—	—	—
2022-07-25	$23.25	$23.25	$22.73	$23.18	31,500	—	—	—	—	—
2022-07-22	$23.46	$23.80	$22.80	$23.00	39,000	—	—	—	—	—
2022-07-21	$22.84	$23.27	$22.61	$23.27	37,400	—	—	—	—	—
2022-07-20	$23.24	$23.30	$22.95	$23.08	53,500	—	—	—	—	—
2022-07-19	$23.36	$23.84	$22.86	$23.04	39,200	—	—	—	—	—
2022-07-18	$22.75	$23.20	$22.45	$22.96	37,800	—	—	—	—	—
2022-07-15	$22.12	$22.29	$21.70	$22.24	59,700	—	—	—	—	—
2022-07-14	$21.73	$21.76	$21.24	$21.57	49,200	—	—	—	—	—
2022-07-13	$22.82	$22.88	$22.08	$22.17	47,900	—	—	—	—	—
2022-07-12	$21.59	$23.01	$21.59	$22.99	55,000	—	—	—	—	—
2022-07-11	$21.90	$22.00	$21.00	$21.45	92,200	—	—	—	—	—
2022-07-08	$22.18	$22.90	$21.95	$22.24	43,800	—	—	—	—	—
2022-07-07	$22.09	$22.51	$21.65	$22.48	95,900	—	—	—	—	—
2022-07-06	$22.29	$22.66	$21.55	$21.90	69,800	—	—	—	—	—
2022-07-05	$22.60	$22.89	$21.58	$22.31	110,300	—	—	—	—	—
2022-07-01	$22.92	$23.35	$22.17	$23.13	53,900	—	—	—	—	—
2022-06-30	$22.96	$23.10	$22.39	$23.01	191,400	—	—	—	—	—
2022-06-29	$23.35	$23.75	$22.94	$23.38	143,800	—	—	—	—	—
2022-06-28	$23.65	$23.87	$23.16	$23.31	137,500	—	—	—	—	—
2022-06-27	$24.95	$25.02	$23.00	$23.22	189,500	—	—	—	—	—
2022-06-24	$25.43	$26.21	$24.44	$24.44	2,842,800	—	—	—	—	—
2022-06-23	$26.03	$26.03	$24.78	$25.37	230,500	—	—	—	—	—
2022-06-22	$26.59	$27.13	$25.12	$25.76	120,500	—	—	—	—	—
2022-06-21	$27.03	$28.00	$26.70	$27.10	141,900	—	—	—	—	—
2022-06-17	$24.98	$27.01	$24.74	$26.47	153,300	—	—	—	—	—
2022-06-16	$26.06	$26.67	$24.98	$25.26	122,100	—	—	—	—	—
2022-06-15	$25.36	$27.26	$25.36	$26.58	122,300	—	—	—	—	—
2022-06-14	$25.04	$25.55	$24.55	$25.16	97,200	—	—	—	—	—
2022-06-13	$26.01	$26.29	$24.31	$24.80	104,100	—	—	—	—	—
2022-06-10	$27.22	$27.31	$26.45	$26.51	82,300	—	—	—	—	—
2022-06-09	$28.18	$28.23	$27.00	$27.48	94,300	—	—	—	—	—
2022-06-08	$27.10	$28.56	$26.95	$28.54	140,700	—	—	—	—	—
2022-06-07	$28.35	$28.38	$26.86	$27.20	210,300	—	—	—	—	—
2022-06-06	$26.96	$28.59	$26.96	$28.45	254,500	—	—	—	—	—
2022-06-03	$26.99	$27.30	$26.08	$26.37	133,500	—	—	—	—	—
2022-06-02	$26.78	$27.55	$26.78	$27.18	73,200	—	—	—	—	—
2022-06-01	$26.03	$26.77	$25.28	$26.45	110,700	—	—	—	—	—
2022-05-31	$25.65	$26.04	$25.14	$25.73	61,300	—	—	—	$0.06	—
2022-05-27	$26.82	$27.05	$26.10	$26.44	67,100	—	—	—	—	—
2022-05-26	$25.22	$27.21	$25.19	$26.66	72,200	—	—	—	—	—
2022-05-25	$24.05	$25.44	$24.05	$25.44	76,800	—	—	—	—	—
2022-05-24	$25.31	$25.39	$23.54	$24.10	143,200	—	—	—	—	—
2022-05-23	$23.63	$26.22	$23.63	$25.93	69,100	—	—	—	—	—
2022-05-20	$23.99	$23.99	$22.64	$23.64	169,400	—	—	—	—	—
2022-05-19	$24.29	$24.40	$23.52	$23.91	95,200	—	—	—	—	—
2022-05-18	$24.85	$24.85	$23.63	$24.11	102,900	—	—	—	—	—
2022-05-17	$25.85	$25.85	$24.49	$25.33	130,900	—	—	—	—	—
2022-05-16	$25.21	$26.48	$24.98	$25.38	84,000	—	—	—	—	—
2022-05-13	$24.48	$25.93	$24.34	$25.45	91,300	—	—	—	—	—
2022-05-12	$25.09	$25.09	$23.56	$24.34	149,800	—	—	—	—	—
2022-05-11	$24.09	$25.87	$23.92	$25.18	94,200	—	—	—	—	—
2022-05-10	$24.77	$24.85	$23.77	$24.24	234,900	—	—	—	—	—
2022-05-09	$25.19	$25.23	$24.10	$24.44	120,200	—	—	—	—	—
2022-05-06	$23.77	$26.33	$23.77	$25.62	64,900	—	—	—	—	—
2022-05-05	$24.82	$25.08	$22.72	$23.72	37,100	—	—	—	—	—
2022-05-04	$25.82	$25.82	$25.02	$25.49	21,200	—	—	—	—	—
2022-05-03	$27.00	$27.20	$24.58	$25.56	35,200	—	—	—	—	—
2022-05-02	$26.67	$27.41	$26.16	$27.41	47,100	—	—	—	—	—
2022-04-29	$28.37	$28.37	$26.47	$26.54	36,300	—	—	—	—	—
2022-04-28	$28.48	$28.97	$28.05	$28.34	17,100	—	—	—	—	—
2022-04-27	$28.36	$28.43	$27.11	$28.18	32,100	—	—	—	—	—
2022-04-26	$27.00	$27.99	$26.84	$27.98	33,200	—	—	—	—	—
2022-04-25	$28.88	$28.88	$26.73	$27.28	49,000	—	—	—	—	—
2022-04-22	$30.88	$30.88	$27.69	$27.99	72,800	—	—	—	—	—
2022-04-21	$31.72	$31.72	$30.19	$30.54	39,500	—	—	—	—	—
2022-04-20	$31.40	$32.01	$30.90	$31.48	39,700	—	—	—	—	—
2022-04-19	$30.99	$31.26	$30.77	$31.26	99,600	—	—	—	—	—
2022-04-18	$30.44	$31.34	$30.30	$31.14	16,200	—	—	—	—	—
2022-04-14	$31.11	$31.11	$30.45	$30.72	11,100	—	—	—	—	—
2022-04-13	$30.45	$31.91	$30.45	$31.39	20,000	—	—	—	—	—
2022-04-12	$30.65	$31.63	$30.31	$30.96	43,200	—	—	—	—	—
2022-04-11	$29.93	$31.09	$29.90	$31.02	20,600	—	—	—	—	—
2022-04-08	$30.71	$30.71	$29.79	$30.42	40,800	—	—	—	—	—
2022-04-07	$30.77	$30.77	$29.58	$30.25	17,800	—	—	—	—	—
2022-04-06	$31.30	$31.55	$30.25	$30.26	20,700	—	—	—	—	—
2022-04-05	$32.44	$32.44	$31.44	$31.69	7,200	—	—	—	—	—
2022-04-04	$32.32	$32.42	$31.26	$31.95	11,500	—	—	—	—	—
2022-04-01	$32.38	$32.73	$32.12	$32.48	21,600	—	—	—	—	—
2022-03-31	$33.88	$34.21	$32.05	$32.61	40,700	—	—	—	—	—
2022-03-30	$31.96	$34.28	$31.96	$33.09	30,200	—	—	—	—	—
2022-03-29	$33.21	$33.22	$32.21	$32.53	22,400	—	—	—	—	—
2022-03-28	$34.57	$34.92	$32.51	$32.91	17,000	—	—	—	—	—
2022-03-25	$32.44	$34.19	$32.44	$33.98	9,700	—	—	—	—	—
2022-03-24	$31.73	$32.91	$31.73	$32.83	7,700	—	—	—	—	—
2022-03-23	$30.00	$32.12	$30.00	$32.10	37,100	—	—	—	—	—
2022-03-22	$30.89	$30.89	$30.00	$30.20	17,500	—	—	—	—	—
2022-03-21	$30.00	$31.75	$29.76	$30.05	35,500	—	—	—	—	—
2022-03-18	$31.45	$31.45	$29.72	$30.59	36,200	—	—	—	—	—
2022-03-17	$31.68	$32.73	$30.05	$31.50	11,200	—	—	—	—	—
2022-03-16	$31.18	$34.65	$31.18	$32.95	23,300	—	—	—	—	—
2022-03-15	$27.75	$30.50	$27.50	$29.11	18,000	—	—	—	—	—

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.