Brookfield Infrastructure Corp BIPC

+97.2%vs Day 1

Spinoff of Brookfield Infrastructure Partners LP (BIP) · Unknown-TBD · Spun Apr 1, 2020

Current Stats

Post-Spinoff Performance

Timeline
Spinoff date	April 1, 2020
Days since spinoff	2371 days · 2368 trading-day window
Structure	Unknown-TBD
Parent	Brookfield Infrastructure Partners LP (BIP)
Day-1 reaction
Day 1 open	$23.86
Day 1 return (open→close)	-4.4%
Day 1 price (close)	$22.80
Day 1 range	$22.67 – $23.86 +5.2% spread
Day 1 low held?	Never breached day 1 was the bottom
Price levels
Post-spin low (closing)	$22.80 on Apr 1, 2020 · 0 days post-spin
Current price (Sep 25, 2026)	$34.96
Returns
Return vs Day 1 (close)	+97.2%
— range by day 1 entry theoretical bounds	+88.5% to +98.4%
Return vs post-spin low (price)	+53.3%
Total return vs low incl. dividends since	+97.2%
First-quarter return (≈90d)	+34.6%
1-year return	+131.3%
3-year return	+120.2%
5-year return	+95.3%
Annualized return (CAGR)	+11.0%
Versus benchmarks
S&P 500 over same window	+244.8%
Annualized excess vs S&P	-10.0%
Risk & recovery
Max drawdown	-52.0%
Days to recover Day 1	never fell below Day 1
Shares & ownership
Shares outstanding Jun 30, 2026	123,005,386
Diluted average shares the EPS denominator	123,005,386
Free float	109,990,186 89% of shares outstanding
Held by institutions	76% insiders 0.0%
Share count trend Jun 2025 → Jun 2026	+3.3% net issuance
Volume & liquidity
Traded per day 20-session median	$45M
Normal volume baseline	268,500 shares · now 4.76x
Day 1 volume	1.6x normal · first week 1.9x
Decay	half in 25 sessions · normal by 9

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 · splits & dividends marked

Date	Open	High	Low	Close	Volume	Float	Turnover	Market cap	Dividend	Split
2026-09-25	$34.68	$35.10	$34.50	$34.96	845,800	109,990,186	0.69%	$4.30B	—	—
2026-09-24	$35.45	$35.70	$34.40	$34.53	1,282,900	109,990,186	1.04%	$4.25B	—	—
2026-09-23	$35.75	$35.83	$35.35	$35.48	852,300	109,990,186	0.69%	$4.36B	—	—
2026-09-22	$36.18	$36.58	$35.88	$36.01	1,273,400	109,990,186	1.04%	$4.43B	—	—
2026-09-21	$36.37	$36.46	$36.07	$36.15	881,500	109,990,186	0.72%	$4.45B	—	—
2026-09-18	$36.08	$36.43	$35.54	$36.39	1,551,500	109,990,186	1.26%	$4.48B	—	—
2026-09-17	$35.97	$36.49	$35.66	$36.15	972,800	109,990,186	0.79%	$4.45B	—	—
2026-09-16	$35.58	$36.17	$35.35	$35.70	1,201,500	109,990,186	0.98%	$4.39B	—	—
2026-09-15	$35.90	$36.17	$35.19	$35.20	1,545,500	109,990,186	1.26%	$4.33B	—	—
2026-09-14	$36.95	$36.97	$35.10	$35.82	1,856,600	109,990,186	1.51%	$4.41B	—	—
2026-09-11	$37.14	$37.33	$36.74	$37.01	996,400	109,990,186	0.81%	$4.55B	—	—
2026-09-10	$36.71	$37.08	$36.52	$36.64	1,456,700	109,990,186	1.18%	$4.51B	—	—
2026-09-09	$37.69	$37.80	$36.67	$37.12	935,500	109,990,186	0.76%	$4.57B	—	—
2026-09-08	$37.39	$37.95	$37.17	$37.50	1,296,100	109,990,186	1.05%	$4.61B	—	—
2026-09-04	$36.78	$37.45	$36.77	$37.35	956,800	109,990,186	0.78%	$4.59B	—	—
2026-09-03	$36.86	$37.26	$36.20	$37.24	1,480,600	109,990,186	1.20%	$4.58B	—	—
2026-09-02	$37.58	$37.67	$36.58	$36.61	1,437,300	109,990,186	1.17%	$4.50B	—	—
2026-09-01	$38.14	$38.16	$36.65	$37.39	1,636,100	109,990,186	1.33%	$4.60B	—	—
2026-08-31	$38.44	$38.52	$37.81	$38.22	750,200	109,990,186	0.61%	$4.70B	$0.46	—
2026-08-28	$39.64	$39.75	$38.62	$38.63	2,147,600	109,990,186	1.75%	$4.75B	—	—
2026-08-27	$39.47	$39.65	$39.15	$39.38	957,700	109,990,186	0.78%	$4.84B	—	—
2026-08-26	$39.59	$39.78	$39.35	$39.58	1,174,200	109,990,186	0.95%	$4.87B	—	—
2026-08-25	$39.28	$40.01	$39.14	$39.63	814,000	109,990,186	0.66%	$4.87B	—	—
2026-08-24	$39.50	$39.50	$38.96	$39.22	636,900	109,990,186	0.52%	$4.82B	—	—
2026-08-21	$39.96	$40.31	$39.36	$39.55	644,400	109,990,186	0.52%	$4.86B	—	—
2026-08-20	$40.07	$40.38	$39.42	$39.60	566,900	109,990,186	0.46%	$4.87B	—	—
2026-08-19	$39.33	$40.12	$39.30	$40.07	588,200	109,990,186	0.48%	$4.93B	—	—
2026-08-18	$39.91	$39.91	$38.98	$39.00	756,600	109,990,186	0.62%	$4.80B	—	—
2026-08-17	$40.28	$40.38	$39.43	$39.50	642,500	109,990,186	0.52%	$4.86B	—	—
2026-08-14	$40.54	$40.85	$40.16	$40.44	584,900	109,990,186	0.48%	$4.97B	—	—
2026-08-13	$40.26	$40.82	$40.08	$40.71	734,500	—	0.60%	$5.01B	—	—
2026-08-12	$40.22	$40.81	$40.00	$40.12	1,099,600	—	0.89%	$4.93B	—	—
2026-08-11	$38.54	$40.37	$38.47	$39.98	1,203,300	—	0.98%	$4.92B	—	—
2026-08-10	$39.35	$39.36	$38.19	$38.28	1,798,000	—	1.46%	$4.71B	—	—
2026-08-07	$39.79	$40.26	$39.04	$39.46	1,049,600	—	0.85%	$4.85B	—	—
2026-08-06	$40.28	$40.42	$39.42	$39.63	1,472,400	—	1.20%	$4.87B	—	—
2026-08-05	$40.50	$40.50	$39.52	$40.14	1,602,400	—	1.30%	$4.94B	—	—
2026-08-04	$40.27	$40.67	$39.65	$40.38	1,318,000	—	1.07%	$4.97B	—	—
2026-08-03	$42.06	$42.39	$40.38	$40.41	817,100	—	0.66%	$4.97B	—	—
2026-07-31	$42.00	$45.23	$41.90	$42.30	1,581,000	—	1.29%	$5.20B	—	—
2026-07-30	$43.46	$44.68	$42.53	$42.59	1,168,300	—	0.95%	$5.24B	—	—
2026-07-29	$42.64	$43.40	$42.35	$43.23	1,599,700	—	1.30%	$5.32B	—	—
2026-07-28	$41.22	$42.61	$40.96	$42.52	928,600	—	0.75%	$5.23B	—	—
2026-07-27	$41.87	$41.87	$40.51	$40.89	878,000	—	0.71%	$5.03B	—	—
2026-07-24	$42.00	$42.26	$41.19	$41.56	889,800	—	0.72%	$5.11B	—	—
2026-07-23	$40.10	$41.71	$40.03	$41.61	2,208,700	—	1.80%	$5.12B	—	—
2026-07-22	$40.86	$41.18	$40.35	$40.75	2,630,000	—	2.14%	$5.01B	—	—
2026-07-21	$40.95	$41.09	$40.49	$40.99	578,000	—	0.47%	$5.04B	—	—
2026-07-20	$40.61	$41.02	$40.16	$40.55	523,100	—	0.43%	$4.99B	—	—
2026-07-17	$40.19	$40.66	$40.18	$40.58	700,200	—	0.57%	$4.99B	—	—
2026-07-16	$40.40	$40.82	$40.23	$40.51	512,300	—	0.42%	$4.98B	—	—
2026-07-15	$40.23	$40.99	$39.99	$40.42	614,200	—	0.50%	$4.97B	—	—
2026-07-14	$39.63	$40.02	$39.54	$39.71	535,200	—	0.44%	$4.88B	—	—
2026-07-13	$39.71	$39.97	$39.35	$39.39	532,200	—	0.43%	$4.85B	—	—
2026-07-10	$39.30	$39.85	$39.30	$39.55	578,500	—	0.47%	$4.86B	—	—
2026-07-09	$39.57	$39.95	$39.07	$39.18	538,700	—	0.44%	$4.82B	—	—
2026-07-08	$38.76	$39.46	$38.57	$39.39	796,700	—	0.65%	$4.85B	—	—
2026-07-07	$39.62	$39.78	$39.00	$39.02	582,600	—	0.47%	$4.80B	—	—
2026-07-06	$39.09	$39.57	$38.94	$39.37	763,300	—	0.62%	$4.84B	—	—
2026-07-02	$38.47	$39.08	$38.37	$39.00	647,700	—	0.53%	$4.80B	—	—
2026-07-01	$38.75	$39.01	$38.21	$38.21	591,900	—	0.48%	$4.70B	—	—
2026-06-30	$38.46	$38.87	$38.07	$38.50	781,000	—	0.63%	$4.74B	—	—
2026-06-29	$38.86	$39.27	$37.93	$38.55	1,088,700	—	0.89%	$4.74B	—	—
2026-06-26	$38.89	$39.73	$38.65	$39.14	3,362,300	—	2.73%	$4.81B	—	—
2026-06-25	$39.02	$39.48	$38.47	$38.66	1,032,000	—	0.84%	$4.75B	—	—
2026-06-24	$38.80	$39.10	$38.48	$38.87	915,600	—	0.74%	$4.78B	—	—
2026-06-23	$37.89	$38.85	$37.44	$38.80	1,089,400	—	0.89%	$4.77B	—	—
2026-06-22	$39.19	$39.57	$37.80	$37.86	1,096,500	—	0.89%	$4.66B	—	—
2026-06-18	$39.59	$39.93	$39.15	$39.61	1,496,900	—	1.22%	$4.87B	—	—
2026-06-17	$40.31	$40.63	$39.25	$39.31	975,000	—	0.79%	$4.83B	—	—
2026-06-16	$40.59	$41.00	$40.12	$40.62	843,900	—	0.69%	$5.00B	—	—
2026-06-15	$40.74	$40.99	$40.29	$40.52	658,800	—	0.54%	$4.98B	—	—
2026-06-12	$40.45	$41.09	$40.31	$40.41	825,900	—	0.67%	$4.97B	—	—
2026-06-11	$41.58	$41.92	$40.41	$40.46	1,374,500	—	1.12%	$4.98B	—	—
2026-06-10	$41.28	$41.68	$40.99	$41.31	828,100	—	0.67%	$5.08B	—	—
2026-06-09	$41.05	$41.41	$40.47	$41.19	1,029,100	—	0.84%	$5.07B	—	—
2026-06-08	$41.63	$41.92	$40.63	$40.74	780,100	—	0.63%	$5.01B	—	—
2026-06-05	$41.58	$41.89	$40.94	$41.31	602,900	—	0.49%	$5.08B	—	—
2026-06-04	$41.74	$41.77	$40.59	$41.59	734,800	—	0.60%	$5.12B	—	—
2026-06-03	$41.14	$41.74	$40.61	$41.33	1,569,100	—	1.28%	$5.08B	—	—
2026-06-02	$40.76	$41.82	$40.71	$41.26	860,500	—	0.70%	$5.07B	—	—
2026-06-01	$41.22	$42.05	$40.91	$41.00	981,400	—	0.80%	$5.04B	—	—
2026-05-29	$41.51	$41.98	$40.98	$41.53	998,300	—	0.81%	$5.11B	$0.46	—
2026-05-28	$41.35	$42.35	$41.25	$42.07	945,500	—	0.77%	$5.17B	—	—
2026-05-27	$42.11	$42.11	$40.76	$41.55	1,367,400	—	1.11%	$5.11B	—	—
2026-05-26	$42.56	$42.79	$41.35	$42.00	1,408,600	—	1.15%	$5.17B	—	—
2026-05-22	$42.43	$42.58	$42.01	$42.15	1,124,000	—	0.91%	$5.18B	—	—
2026-05-21	$41.48	$42.82	$41.21	$42.15	1,295,500	—	1.05%	$5.18B	—	—
2026-05-20	$41.02	$41.71	$40.68	$41.53	1,293,600	—	1.05%	$5.11B	—	—
2026-05-19	$40.78	$41.31	$40.26	$40.92	1,183,100	—	0.96%	$5.03B	—	—
2026-05-18	$39.95	$41.01	$39.95	$40.87	1,037,300	—	0.84%	$5.03B	—	—
2026-05-15	$39.63	$40.33	$39.10	$39.66	1,240,600	—	1.01%	$4.88B	—	—
2026-05-14	$41.08	$41.49	$40.19	$40.22	1,404,700	—	1.14%	$4.95B	—	—
2026-05-13	$40.53	$40.79	$39.77	$40.61	970,200	—	0.79%	$4.99B	—	—
2026-05-12	$39.58	$40.68	$39.33	$40.59	731,100	—	0.59%	$4.99B	—	—
2026-05-11	$39.05	$39.88	$39.00	$39.52	1,108,300	—	0.90%	$4.86B	—	—
2026-05-08	$39.32	$39.32	$38.39	$38.99	724,600	—	0.59%	$4.80B	—	—
2026-05-07	$39.59	$39.67	$38.91	$39.14	998,700	—	0.81%	$4.81B	—	—
2026-05-06	$38.48	$39.65	$38.47	$39.51	2,099,300	—	1.71%	$4.86B	—	—
2026-05-05	$37.00	$38.12	$37.00	$38.00	1,066,500	—	0.87%	$4.67B	—	—
2026-05-04	$37.00	$37.43	$36.38	$37.09	1,806,000	—	1.47%	$4.56B	—	—
2026-05-01	$37.14	$37.70	$36.43	$37.41	2,193,300	—	1.78%	$4.60B	—	—
2026-04-30	$35.71	$37.34	$35.65	$37.00	2,386,200	—	1.94%	$4.55B	—	—
2026-04-29	$40.20	$40.20	$34.18	$35.49	5,885,200	—	4.79%	$4.36B	—	—
2026-04-28	$40.54	$40.62	$39.75	$39.78	740,000	—	0.60%	$4.89B	—	—
2026-04-27	$41.16	$41.55	$40.37	$40.54	1,046,000	—	0.85%	$4.99B	—	—
2026-04-24	$40.34	$40.91	$40.11	$40.87	618,900	—	0.50%	$5.03B	—	—
2026-04-23	$40.20	$40.64	$40.16	$40.40	487,100	—	0.40%	$4.97B	—	—
2026-04-22	$40.89	$41.45	$39.81	$40.02	790,100	—	0.64%	$4.92B	—	—
2026-04-21	$41.68	$41.97	$40.68	$40.77	694,100	—	0.56%	$5.01B	—	—
2026-04-20	$41.78	$42.43	$41.58	$41.63	601,100	—	0.49%	$5.12B	—	—
2026-04-17	$41.99	$42.29	$41.61	$41.96	615,500	—	0.50%	$5.16B	—	—
2026-04-16	$42.72	$42.72	$41.45	$41.65	651,900	—	0.53%	$5.12B	—	—
2026-04-15	$42.42	$42.87	$42.42	$42.51	769,300	—	0.63%	$5.23B	—	—
2026-04-14	$42.24	$42.83	$42.06	$42.63	745,500	—	0.61%	$5.24B	—	—
2026-04-13	$41.82	$42.23	$41.38	$42.22	821,700	—	0.67%	$5.19B	—	—
2026-04-10	$42.10	$42.60	$41.94	$42.02	558,900	—	0.45%	$5.17B	—	—
2026-04-09	$41.53	$42.21	$41.16	$42.06	884,900	—	0.72%	$5.17B	—	—
2026-04-08	$41.58	$42.16	$41.17	$41.73	969,400	—	0.79%	$5.13B	—	—
2026-04-07	$40.41	$40.72	$40.18	$40.64	1,207,000	—	0.98%	$5.00B	—	—
2026-04-06	$40.17	$40.60	$40.03	$40.53	780,600	—	0.63%	$4.98B	—	—
2026-04-02	$39.11	$40.25	$38.92	$40.17	674,000	—	0.55%	$4.94B	—	—
2026-04-01	$39.78	$40.22	$39.44	$39.54	1,081,700	—	0.88%	$4.86B	—	—
2026-03-31	$38.83	$39.54	$38.43	$39.52	1,254,900	—	1.02%	$4.86B	—	—
2026-03-30	$38.14	$38.79	$37.67	$38.33	1,445,300	—	1.20%	$4.60B	—	—
2026-03-27	$38.41	$38.53	$37.56	$37.76	2,211,400	—	1.84%	$4.53B	—	—
2026-03-26	$37.88	$38.87	$37.81	$38.68	1,666,000	—	1.39%	$4.64B	—	—
2026-03-25	$38.41	$38.83	$37.97	$38.25	1,866,200	—	1.56%	$4.59B	—	—
2026-03-24	$38.58	$38.70	$37.41	$38.17	2,350,900	—	1.96%	$4.58B	—	—
2026-03-23	$40.92	$41.04	$38.73	$38.86	2,137,300	—	1.78%	$4.66B	—	—
2026-03-20	$41.85	$41.95	$40.51	$40.85	2,011,200	—	1.68%	$4.90B	—	—
2026-03-19	$41.00	$42.71	$40.76	$41.45	1,869,900	—	1.56%	$4.97B	—	—
2026-03-18	$42.40	$42.57	$41.07	$41.32	1,703,700	—	1.42%	$4.96B	—	—
2026-03-17	$46.73	$46.88	$42.83	$42.89	1,604,500	—	1.34%	$5.15B	—	—
2026-03-16	$47.83	$48.45	$46.23	$46.24	800,700	—	0.67%	$5.55B	—	—
2026-03-13	$47.21	$47.61	$46.70	$46.82	674,100	—	0.56%	$5.62B	—	—
2026-03-12	$46.87	$47.33	$46.35	$46.90	796,600	—	0.66%	$5.63B	—	—
2026-03-11	$46.71	$47.99	$46.62	$47.58	606,800	—	0.51%	$5.71B	—	—
2026-03-10	$45.98	$47.19	$45.96	$47.01	476,900	—	0.40%	$5.64B	—	—
2026-03-09	$45.91	$46.37	$45.18	$46.21	637,400	—	0.53%	$5.54B	—	—
2026-03-06	$46.11	$46.73	$45.62	$46.50	634,500	—	0.53%	$5.58B	—	—
2026-03-05	$48.23	$48.30	$46.76	$47.05	792,400	—	0.66%	$5.65B	—	—
2026-03-04	$49.03	$49.26	$48.31	$48.73	623,700	—	0.52%	$5.85B	—	—
2026-03-03	$48.31	$49.08	$47.63	$48.91	1,193,700	—	0.99%	$5.87B	—	—
2026-03-02	$49.69	$50.22	$48.30	$49.67	902,700	—	0.75%	$5.96B	—	—
2026-02-27	$49.46	$50.29	$48.98	$49.88	733,600	—	0.61%	$5.98B	$0.46	—
2026-02-26	$49.28	$50.27	$49.15	$50.05	413,500	—	0.34%	$6.01B	—	—
2026-02-25	$49.01	$49.37	$48.65	$49.29	534,800	—	0.45%	$5.91B	—	—
2026-02-24	$48.56	$49.15	$48.31	$49.02	504,800	—	0.42%	$5.88B	—	—
2026-02-23	$47.80	$48.78	$47.57	$48.30	540,700	—	0.45%	$5.80B	—	—
2026-02-20	$47.16	$47.97	$46.83	$47.83	674,700	—	0.56%	$5.74B	—	—
2026-02-19	$48.10	$48.26	$46.96	$47.07	796,500	—	0.66%	$5.65B	—	—
2026-02-18	$49.22	$49.35	$48.30	$48.39	713,800	—	0.59%	$5.81B	—	—
2026-02-17	$49.59	$50.10	$48.92	$49.26	725,600	—	0.60%	$5.91B	—	—
2026-02-13	$50.41	$50.51	$49.20	$49.56	689,000	—	0.57%	$5.95B	—	—
2026-02-12	$51.36	$51.72	$50.06	$50.08	686,900	—	0.57%	$6.01B	—	—
2026-02-11	$51.00	$51.67	$50.64	$51.00	741,500	—	0.62%	$6.12B	—	—
2026-02-10	$49.95	$50.87	$49.95	$50.58	596,400	—	0.50%	$6.07B	—	—
2026-02-09	$49.83	$50.32	$49.75	$49.90	660,700	—	0.55%	$5.99B	—	—
2026-02-06	$49.70	$50.43	$49.23	$50.01	741,800	—	0.62%	$6.00B	—	—
2026-02-05	$49.11	$49.61	$48.63	$49.08	567,800	—	0.47%	$5.89B	—	—
2026-02-04	$49.12	$49.70	$48.72	$49.13	637,900	—	0.53%	$5.89B	—	—
2026-02-03	$48.85	$49.31	$48.21	$48.74	637,100	—	0.53%	$5.85B	—	—
2026-02-02	$47.85	$48.91	$47.85	$48.81	908,300	—	0.76%	$5.86B	—	—
2026-01-30	$48.75	$49.10	$47.81	$47.85	743,000	—	0.62%	$5.74B	—	—
2026-01-29	$46.73	$49.06	$46.17	$48.77	1,480,200	—	1.23%	$5.85B	—	—
2026-01-28	$46.33	$46.53	$45.83	$46.44	646,900	—	0.54%	$5.57B	—	—
2026-01-27	$45.34	$46.25	$45.26	$46.09	621,100	—	0.52%	$5.53B	—	—
2026-01-26	$45.75	$45.89	$44.69	$45.22	872,600	—	0.73%	$5.43B	—	—
2026-01-23	$45.20	$45.56	$44.89	$45.55	466,000	—	0.39%	$5.47B	—	—
2026-01-22	$45.20	$46.13	$45.17	$45.19	726,700	—	0.61%	$5.42B	—	—
2026-01-21	$44.73	$45.47	$44.43	$45.32	792,500	—	0.66%	$5.44B	—	—
2026-01-20	$45.00	$45.57	$44.25	$44.49	841,400	—	0.70%	$5.34B	—	—
2026-01-16	$44.62	$45.99	$44.08	$45.59	954,900	—	0.80%	$5.47B	—	—
2026-01-15	$44.51	$45.10	$44.49	$44.64	441,400	—	0.37%	$5.36B	—	—
2026-01-14	$44.29	$44.69	$44.09	$44.42	821,900	—	0.69%	$5.33B	—	—
2026-01-13	$44.07	$44.65	$43.99	$44.35	457,400	—	0.38%	$5.32B	—	—
2026-01-12	$43.14	$44.21	$43.14	$44.08	537,700	—	0.45%	$5.29B	—	—
2026-01-09	$44.14	$44.53	$43.17	$43.26	476,900	—	0.40%	$5.19B	—	—
2026-01-08	$44.05	$44.50	$43.65	$44.25	476,900	—	0.40%	$5.31B	—	—
2026-01-07	$44.73	$44.84	$43.68	$44.07	498,300	—	0.42%	$5.29B	—	—
2026-01-06	$44.64	$45.01	$43.68	$44.47	1,004,500	—	0.84%	$5.34B	—	—
2026-01-05	$45.10	$45.28	$44.43	$44.87	809,000	—	0.67%	$5.38B	—	—
2026-01-02	$45.64	$45.82	$45.05	$45.28	450,800	—	0.38%	$5.43B	—	—
2025-12-31	$45.68	$45.70	$45.18	$45.40	347,800	—	0.29%	$5.45B	—	—
2025-12-30	$46.00	$46.21	$45.49	$45.54	333,200	—	0.28%	$5.42B	—	—
2025-12-29	$46.26	$46.61	$45.97	$46.03	453,000	—	0.38%	$5.48B	—	—
2025-12-26	$46.37	$46.48	$46.05	$46.33	235,900	—	0.20%	$5.52B	—	—
2025-12-24	$46.51	$46.68	$46.29	$46.50	219,300	—	0.18%	$5.54B	—	—
2025-12-23	$46.16	$46.68	$46.16	$46.45	377,300	—	0.32%	$5.53B	—	—
2025-12-22	$46.14	$46.66	$45.69	$46.28	491,800	—	0.41%	$5.51B	—	—
2025-12-19	$45.38	$46.45	$45.09	$46.06	775,700	—	0.65%	$5.48B	—	—
2025-12-18	$45.10	$46.28	$44.90	$45.46	567,900	—	0.48%	$5.41B	—	—
2025-12-17	$45.08	$45.22	$43.67	$44.71	716,500	—	0.60%	$5.32B	—	—
2025-12-16	$45.37	$45.48	$44.69	$45.01	603,000	—	0.51%	$5.36B	—	—
2025-12-15	$46.58	$46.78	$45.12	$45.28	625,400	—	0.53%	$5.39B	—	—
2025-12-12	$46.73	$47.11	$46.05	$46.33	488,600	—	0.41%	$5.52B	—	—
2025-12-11	$47.04	$47.59	$46.53	$46.77	598,900	—	0.50%	$5.57B	—	—
2025-12-10	$46.00	$47.09	$45.89	$46.79	532,400	—	0.45%	$5.57B	—	—
2025-12-09	$46.67	$47.07	$46.02	$46.09	386,100	—	0.32%	$5.49B	—	—
2025-12-08	$47.11	$47.11	$46.28	$46.63	530,300	—	0.45%	$5.55B	—	—
2025-12-05	$47.07	$47.63	$46.77	$46.86	522,100	—	0.44%	$5.58B	—	—
2025-12-04	$46.65	$47.39	$46.54	$47.01	683,000	—	0.57%	$5.60B	—	—
2025-12-03	$46.82	$47.40	$46.37	$46.88	883,100	—	0.74%	$5.58B	—	—
2025-12-02	$45.54	$46.48	$45.00	$46.25	869,800	—	0.73%	$5.51B	—	—
2025-12-01	$45.20	$45.53	$44.81	$44.93	440,700	—	0.37%	$5.35B	—	—
2025-11-28	$45.32	$45.88	$45.22	$45.65	418,600	—	0.35%	$5.44B	$0.43	—
2025-11-26	$44.59	$45.75	$44.59	$45.65	427,100	—	0.36%	$5.44B	—	—
2025-11-25	$44.04	$44.92	$43.81	$44.79	493,700	—	0.41%	$5.33B	—	—
2025-11-24	$44.46	$44.46	$43.25	$43.83	625,000	—	0.52%	$5.22B	—	—
2025-11-21	$44.50	$44.65	$43.92	$44.29	979,900	—	0.82%	$5.27B	—	—
2025-11-20	$44.39	$44.87	$43.76	$44.35	531,300	—	0.45%	$5.28B	—	—
2025-11-19	$45.08	$45.12	$43.61	$43.96	556,500	—	0.47%	$5.23B	—	—
2025-11-18	$45.18	$45.35	$44.78	$45.08	412,000	—	0.35%	$5.37B	—	—
2025-11-17	$45.16	$45.67	$44.81	$45.08	444,800	—	0.37%	$5.37B	—	—
2025-11-14	$45.46	$45.47	$44.53	$45.20	591,400	—	0.50%	$5.38B	—	—
2025-11-13	$45.44	$45.91	$44.88	$45.84	651,800	—	0.55%	$5.46B	—	—
2025-11-12	$45.41	$45.61	$45.12	$45.54	399,600	—	0.34%	$5.42B	—	—
2025-11-11	$44.55	$45.42	$44.31	$45.39	510,900	—	0.43%	$5.40B	—	—
2025-11-10	$45.76	$45.89	$44.65	$44.65	508,100	—	0.43%	$5.32B	—	—
2025-11-07	$46.54	$46.88	$44.54	$45.33	805,400	—	0.68%	$5.40B	—	—
2025-11-06	$46.38	$46.77	$45.87	$46.43	650,000	—	0.55%	$5.53B	—	—
2025-11-05	$45.93	$46.65	$45.72	$46.45	534,300	—	0.45%	$5.53B	—	—
2025-11-04	$45.40	$45.96	$45.34	$45.86	713,300	—	0.60%	$5.46B	—	—
2025-11-03	$45.12	$46.15	$44.84	$45.80	1,029,100	—	0.86%	$5.45B	—	—
2025-10-31	$43.14	$45.54	$43.03	$45.31	1,064,000	—	0.89%	$5.39B	—	—
2025-10-30	$43.56	$43.89	$43.16	$43.45	366,300	—	0.31%	$5.17B	—	—
2025-10-29	$44.99	$45.04	$43.79	$44.01	541,400	—	0.45%	$5.24B	—	—
2025-10-28	$44.55	$45.77	$44.31	$45.03	646,900	—	0.54%	$5.36B	—	—
2025-10-27	$44.34	$44.58	$43.71	$44.25	499,400	—	0.42%	$5.27B	—	—
2025-10-24	$45.05	$45.19	$44.23	$44.43	464,400	—	0.39%	$5.29B	—	—
2025-10-23	$43.70	$44.69	$43.50	$44.66	491,600	—	0.41%	$5.32B	—	—
2025-10-22	$45.70	$45.91	$43.76	$43.80	863,200	—	0.72%	$5.22B	—	—
2025-10-21	$46.08	$46.12	$45.42	$45.92	482,200	—	0.40%	$5.47B	—	—
2025-10-20	$45.42	$46.19	$45.31	$46.15	467,000	—	0.39%	$5.49B	—	—
2025-10-17	$45.83	$46.04	$45.11	$45.19	828,000	—	0.70%	$5.38B	—	—
2025-10-16	$46.99	$47.71	$45.86	$45.91	676,800	—	0.57%	$5.47B	—	—
2025-10-15	$46.06	$47.16	$45.99	$47.03	625,400	—	0.53%	$5.60B	—	—
2025-10-14	$45.45	$46.11	$44.86	$45.84	572,000	—	0.48%	$5.46B	—	—
2025-10-13	$45.39	$46.15	$45.09	$45.57	619,000	—	0.52%	$5.43B	—	—
2025-10-10	$43.87	$45.42	$43.85	$45.28	878,400	—	0.74%	$5.39B	—	—
2025-10-09	$44.61	$44.69	$43.65	$43.92	428,200	—	0.36%	$5.23B	—	—
2025-10-08	$44.38	$44.68	$43.71	$44.58	837,700	—	0.70%	$5.31B	—	—
2025-10-07	$44.37	$45.12	$44.07	$44.44	893,200	—	0.75%	$5.29B	—	—
2025-10-06	$43.17	$44.19	$42.96	$44.10	685,200	—	0.58%	$5.25B	—	—
2025-10-03	$42.24	$43.13	$42.00	$43.13	410,500	—	0.34%	$5.14B	—	—
2025-10-02	$41.55	$42.39	$41.11	$42.37	667,900	—	0.56%	$5.04B	—	—
2025-10-01	$40.90	$41.78	$40.90	$41.60	400,700	—	0.34%	$4.95B	—	—
2025-09-30	$41.50	$41.68	$40.84	$41.12	480,700	—	0.40%	$4.90B	—	—
2025-09-29	$41.00	$41.49	$40.87	$41.39	585,100	—	0.49%	$4.93B	—	—
2025-09-26	$40.01	$41.18	$39.92	$40.97	630,400	—	0.53%	$4.88B	—	—
2025-09-25	$40.43	$40.46	$39.15	$39.92	808,600	—	0.68%	$4.75B	—	—
2025-09-24	$40.69	$40.98	$40.42	$40.75	770,100	—	0.65%	$4.85B	—	—
2025-09-23	$39.91	$40.95	$39.91	$40.82	428,600	—	0.36%	$4.86B	—	—
2025-09-22	$40.71	$41.15	$39.94	$39.99	987,500	—	0.83%	$4.76B	—	—
2025-09-19	$41.32	$41.32	$40.75	$40.78	766,800	—	0.64%	$4.85B	—	—
2025-09-18	$40.36	$41.14	$40.36	$41.07	456,200	—	0.38%	$4.89B	—	—
2025-09-17	$40.80	$41.19	$40.25	$40.43	575,000	—	0.48%	$4.81B	—	—
2025-09-16	$40.42	$40.74	$40.07	$40.66	429,300	—	0.36%	$4.84B	—	—
2025-09-15	$40.16	$40.58	$39.81	$40.49	414,500	—	0.35%	$4.82B	—	—
2025-09-12	$40.31	$40.47	$39.84	$40.02	384,200	—	0.32%	$4.76B	—	—
2025-09-11	$40.10	$40.66	$40.06	$40.61	469,800	—	0.39%	$4.83B	—	—
2025-09-10	$40.11	$40.59	$39.97	$40.13	623,300	—	0.52%	$4.78B	—	—
2025-09-09	$40.46	$40.83	$40.06	$40.11	429,400	—	0.36%	$4.78B	—	—
2025-09-08	$39.92	$40.62	$39.75	$40.61	438,300	—	0.37%	$4.83B	—	—
2025-09-05	$39.93	$40.39	$39.51	$39.91	358,500	—	0.30%	$4.75B	—	—
2025-09-04	$39.54	$39.77	$38.83	$39.74	455,700	—	0.38%	$4.73B	—	—
2025-09-03	$39.67	$39.99	$39.32	$39.34	597,400	—	0.50%	$4.68B	—	—
2025-09-02	$40.01	$40.01	$38.99	$39.90	909,800	—	0.76%	$4.75B	—	—
2025-08-29	$40.20	$40.92	$40.11	$40.22	1,072,200	—	0.90%	$4.79B	$0.43	—
2025-08-28	$40.67	$40.79	$40.39	$40.72	501,300	—	0.42%	$4.85B	—	—
2025-08-27	$40.19	$40.83	$40.18	$40.51	483,600	—	0.41%	$4.82B	—	—
2025-08-26	$39.70	$40.44	$39.59	$40.32	472,700	—	0.40%	$4.80B	—	—
2025-08-25	$40.37	$40.52	$39.75	$39.76	402,300	—	0.34%	$4.73B	—	—
2025-08-22	$39.12	$40.53	$39.04	$40.43	757,000	—	0.64%	$4.81B	—	—
2025-08-21	$38.81	$39.21	$38.76	$38.94	465,400	—	0.39%	$4.64B	—	—
2025-08-20	$39.09	$39.11	$38.79	$39.01	439,300	—	0.37%	$4.64B	—	—
2025-08-19	$38.92	$39.49	$38.81	$38.81	489,800	—	0.41%	$4.62B	—	—
2025-08-18	$38.88	$38.91	$38.59	$38.84	418,300	—	0.35%	$4.62B	—	—
2025-08-15	$38.75	$38.95	$38.22	$38.72	609,200	—	0.51%	$4.61B	—	—
2025-08-14	$40.20	$40.20	$38.42	$38.53	612,900	—	0.51%	$4.59B	—	—
2025-08-13	$40.52	$40.67	$39.88	$40.22	738,300	—	0.62%	$4.79B	—	—
2025-08-12	$40.47	$40.61	$39.93	$40.27	851,500	—	0.72%	$4.79B	—	—
2025-08-11	$39.90	$40.29	$39.72	$40.26	438,800	—	0.37%	$4.79B	—	—
2025-08-08	$39.90	$39.93	$39.21	$39.75	572,300	—	0.48%	$4.73B	—	—
2025-08-07	$39.86	$39.86	$39.27	$39.72	639,900	—	0.54%	$4.73B	—	—
2025-08-06	$39.56	$39.76	$39.32	$39.52	439,500	—	0.37%	$4.70B	—	—
2025-08-05	$39.13	$39.58	$38.74	$39.50	639,600	—	0.54%	$4.70B	—	—
2025-08-04	$38.67	$39.46	$38.58	$39.13	489,900	—	0.41%	$4.66B	—	—
2025-08-01	$38.89	$38.89	$38.11	$38.43	835,500	—	0.70%	$4.58B	—	—
2025-07-31	$39.77	$40.97	$38.66	$39.04	925,600	—	0.78%	$4.65B	—	—
2025-07-30	$41.62	$41.93	$40.46	$40.72	877,100	—	0.74%	$4.85B	—	—
2025-07-29	$41.85	$42.02	$41.47	$41.52	535,300	—	0.45%	$4.94B	—	—
2025-07-28	$41.72	$41.72	$41.28	$41.52	433,600	—	0.36%	$4.94B	—	—
2025-07-25	$41.67	$41.78	$41.31	$41.73	393,200	—	0.33%	$4.97B	—	—
2025-07-24	$41.82	$42.17	$41.65	$41.65	496,500	—	0.42%	$4.96B	—	—
2025-07-23	$41.66	$42.20	$41.64	$42.04	552,400	—	0.46%	$5.00B	—	—
2025-07-22	$41.34	$41.64	$41.32	$41.59	518,400	—	0.44%	$4.95B	—	—
2025-07-21	$41.52	$41.66	$41.20	$41.30	343,400	—	0.29%	$4.92B	—	—
2025-07-18	$41.99	$41.99	$41.40	$41.47	511,400	—	0.43%	$4.94B	—	—
2025-07-17	$42.07	$42.36	$41.72	$41.78	420,700	—	0.35%	$4.97B	—	—
2025-07-16	$41.05	$42.45	$41.00	$42.34	626,400	—	0.53%	$5.04B	—	—
2025-07-15	$41.07	$41.30	$40.71	$41.04	453,000	—	0.38%	$4.89B	—	—
2025-07-14	$40.66	$41.52	$40.66	$40.86	535,800	—	0.45%	$4.86B	—	—
2025-07-11	$41.10	$41.25	$40.44	$40.82	539,800	—	0.45%	$4.86B	—	—
2025-07-10	$41.01	$41.83	$40.85	$41.41	606,400	—	0.51%	$4.93B	—	—
2025-07-09	$41.66	$41.80	$41.12	$41.29	634,600	—	0.53%	$4.92B	—	—
2025-07-08	$42.61	$42.61	$41.62	$41.67	680,700	—	0.57%	$4.96B	—	—
2025-07-07	$43.07	$43.41	$42.07	$42.23	681,100	—	0.57%	$5.03B	—	—
2025-07-03	$42.53	$43.30	$42.34	$43.16	343,300	—	0.29%	$5.14B	—	—
2025-07-02	$42.19	$42.55	$41.78	$42.45	561,000	—	0.47%	$5.05B	—	—
2025-07-01	$41.37	$42.44	$41.30	$42.08	579,000	—	0.49%	$5.01B	—	—
2025-06-30	$41.87	$42.00	$41.30	$41.60	946,100	—	0.79%	$4.95B	—	—
2025-06-27	$41.21	$42.01	$41.19	$41.79	997,200	—	—	—	—	—
2025-06-26	$41.17	$41.44	$40.94	$41.32	490,300	—	—	—	—	—
2025-06-25	$41.25	$41.38	$40.81	$40.93	385,000	—	—	—	—	—
2025-06-24	$41.80	$41.92	$41.42	$41.57	359,800	—	—	—	—	—
2025-06-23	$40.93	$41.65	$40.90	$41.41	519,800	—	—	—	—	—
2025-06-20	$40.79	$40.91	$40.26	$40.77	621,900	—	—	—	—	—
2025-06-18	$40.89	$41.08	$40.48	$40.50	492,300	—	—	—	—	—
2025-06-17	$41.29	$41.58	$40.75	$40.87	462,400	—	—	—	—	—
2025-06-16	$41.29	$41.99	$41.25	$41.50	425,400	—	—	—	—	—
2025-06-13	$41.69	$41.78	$41.01	$41.04	457,000	—	—	—	—	—
2025-06-12	$41.32	$41.84	$41.32	$41.84	398,200	—	—	—	—	—
2025-06-11	$41.40	$41.63	$40.89	$41.55	476,900	—	—	—	—	—
2025-06-10	$41.20	$41.55	$41.01	$41.12	443,700	—	—	—	—	—
2025-06-09	$40.70	$41.28	$40.41	$41.14	693,100	—	—	—	—	—
2025-06-06	$41.31	$41.50	$40.40	$40.70	642,400	—	—	—	—	—
2025-06-05	$40.67	$41.10	$40.47	$40.93	609,400	—	—	—	—	—
2025-06-04	$40.51	$40.79	$40.14	$40.70	751,900	—	—	—	—	—
2025-06-03	$39.80	$40.70	$39.68	$40.66	596,800	—	—	—	—	—
2025-06-02	$39.46	$39.87	$39.05	$39.80	972,100	—	—	—	—	—
2025-05-30	$39.16	$40.00	$38.92	$39.57	1,419,500	—	—	—	$0.43	—
2025-05-29	$39.31	$39.36	$38.94	$39.31	406,800	—	—	—	—	—
2025-05-28	$39.11	$39.50	$38.88	$39.06	969,100	—	—	—	—	—
2025-05-27	$39.69	$39.80	$38.12	$39.38	1,494,100	—	—	—	—	—
2025-05-23	$38.97	$39.88	$38.62	$39.50	737,000	—	—	—	—	—
2025-05-22	$38.50	$39.28	$38.19	$39.08	974,400	—	—	—	—	—
2025-05-21	$39.06	$39.35	$38.72	$38.86	585,100	—	—	—	—	—
2025-05-20	$39.74	$40.05	$39.49	$39.51	422,100	—	—	—	—	—
2025-05-19	$39.19	$40.01	$39.10	$39.94	453,100	—	—	—	—	—
2025-05-16	$38.94	$39.45	$38.56	$39.44	1,135,800	—	—	—	—	—
2025-05-15	$38.92	$39.27	$38.57	$38.91	1,248,200	—	—	—	—	—
2025-05-14	$39.36	$39.50	$38.61	$38.85	1,040,300	—	—	—	—	—
2025-05-13	$39.15	$40.26	$39.10	$39.36	1,463,700	—	—	—	—	—
2025-05-12	$39.71	$39.96	$38.74	$39.05	777,100	—	—	—	—	—
2025-05-09	$38.91	$39.24	$38.47	$38.84	487,000	—	—	—	—	—
2025-05-08	$38.77	$39.10	$38.46	$38.81	683,900	—	—	—	—	—
2025-05-07	$38.08	$38.80	$38.08	$38.64	682,500	—	—	—	—	—
2025-05-06	$37.63	$38.29	$37.61	$38.04	438,800	—	—	—	—	—
2025-05-05	$37.99	$38.54	$37.71	$37.78	459,400	—	—	—	—	—
2025-05-02	$37.29	$38.37	$37.01	$38.31	475,500	—	—	—	—	—
2025-05-01	$37.32	$37.47	$36.56	$36.94	588,800	—	—	—	—	—
2025-04-30	$36.43	$37.55	$35.49	$37.44	974,100	—	—	—	—	—
2025-04-29	$36.50	$36.77	$35.88	$36.64	742,200	—	—	—	—	—
2025-04-28	$36.29	$36.79	$36.22	$36.53	504,800	—	—	—	—	—
2025-04-25	$36.07	$36.42	$35.90	$36.42	417,700	—	—	—	—	—
2025-04-24	$35.89	$36.46	$35.81	$36.24	453,300	—	—	—	—	—
2025-04-23	$36.26	$36.82	$35.73	$35.89	538,800	—	—	—	—	—
2025-04-22	$35.39	$36.12	$35.30	$35.67	477,100	—	—	—	—	—
2025-04-21	$35.07	$35.07	$34.38	$34.91	660,200	—	—	—	—	—
2025-04-17	$35.54	$36.18	$35.15	$35.23	605,400	—	—	—	—	—
2025-04-16	$35.62	$36.03	$35.12	$35.52	506,100	—	—	—	—	—
2025-04-15	$35.52	$35.92	$35.48	$35.56	428,300	—	—	—	—	—
2025-04-14	$35.00	$35.84	$34.72	$35.46	627,900	—	—	—	—	—
2025-04-11	$33.65	$34.94	$33.34	$34.61	767,000	—	—	—	—	—
2025-04-10	$34.92	$35.18	$32.62	$33.87	1,011,300	—	—	—	—	—
2025-04-09	$32.50	$35.75	$32.20	$35.54	1,156,600	—	—	—	—	—
2025-04-08	$34.51	$35.06	$32.30	$32.73	1,171,500	—	—	—	—	—
2025-04-07	$33.53	$35.21	$32.08	$33.53	1,469,600	—	—	—	—	—
2025-04-04	$35.79	$35.88	$34.27	$34.54	1,028,000	—	—	—	—	—
2025-04-03	$36.34	$37.17	$36.15	$36.75	788,900	—	—	—	—	—
2025-04-02	$36.98	$37.51	$36.72	$37.45	426,200	—	—	—	—	—
2025-04-01	$35.77	$37.32	$35.65	$37.17	562,300	—	—	—	—	—
2025-03-31	$35.69	$36.29	$35.57	$36.19	618,700	—	—	—	—	—
2025-03-28	$36.84	$37.00	$36.07	$36.09	618,700	—	—	—	—	—
2025-03-27	$36.30	$36.94	$35.95	$36.79	657,300	—	—	—	—	—
2025-03-26	$36.61	$36.94	$36.11	$36.19	559,000	—	—	—	—	—
2025-03-25	$36.38	$36.64	$35.69	$36.43	648,200	—	—	—	—	—
2025-03-24	$35.70	$36.58	$35.70	$36.27	677,500	—	—	—	—	—
2025-03-21	$35.32	$35.53	$34.92	$35.36	964,000	—	—	—	—	—
2025-03-20	$35.74	$36.25	$35.54	$35.61	765,000	—	—	—	—	—
2025-03-19	$35.46	$36.18	$35.21	$36.05	778,900	—	—	—	—	—
2025-03-18	$35.27	$35.57	$34.80	$35.52	650,900	—	—	—	—	—
2025-03-17	$34.50	$35.46	$34.50	$35.27	705,000	—	—	—	—	—
2025-03-14	$34.52	$34.85	$34.25	$34.74	846,400	—	—	—	—	—
2025-03-13	$36.55	$36.56	$34.22	$34.22	781,600	—	—	—	—	—
2025-03-12	$36.51	$36.56	$35.83	$36.08	780,700	—	—	—	—	—
2025-03-11	$36.35	$36.62	$35.62	$35.92	1,073,600	—	—	—	—	—
2025-03-10	$36.85	$37.08	$35.74	$36.08	1,292,900	—	—	—	—	—
2025-03-07	$37.33	$37.69	$36.32	$37.30	975,800	—	—	—	—	—
2025-03-06	$38.44	$38.72	$37.30	$37.43	1,095,500	—	—	—	—	—
2025-03-05	$39.76	$39.76	$38.43	$39.13	819,200	—	—	—	—	—
2025-03-04	$38.84	$39.13	$37.59	$38.59	874,500	—	—	—	—	—
2025-03-03	$39.95	$40.43	$38.99	$39.22	518,100	—	—	—	—	—
2025-02-28	$40.16	$40.51	$39.63	$40.04	837,900	—	—	—	$0.43	—
2025-02-27	$40.50	$40.70	$39.78	$40.18	441,400	—	—	—	—	—
2025-02-26	$40.82	$41.26	$39.73	$40.44	830,000	—	—	—	—	—
2025-02-25	$42.48	$42.72	$40.93	$41.02	687,300	—	—	—	—	—
2025-02-24	$42.45	$42.45	$41.47	$42.12	782,400	—	—	—	—	—
2025-02-21	$42.99	$42.99	$42.11	$42.29	515,900	—	—	—	—	—
2025-02-20	$42.55	$42.80	$41.62	$42.65	574,900	—	—	—	—	—
2025-02-19	$42.11	$42.94	$41.87	$42.59	787,600	—	—	—	—	—
2025-02-18	$41.43	$42.71	$41.01	$42.71	722,300	—	—	—	—	—
2025-02-14	$42.32	$42.50	$41.10	$41.33	592,400	—	—	—	—	—
2025-02-13	$41.38	$42.08	$41.20	$42.01	436,700	—	—	—	—	—
2025-02-12	$39.75	$41.14	$39.75	$40.99	452,200	—	—	—	—	—
2025-02-11	$40.71	$41.03	$40.33	$40.69	451,400	—	—	—	—	—
2025-02-10	$41.64	$42.06	$40.78	$41.12	493,600	—	—	—	—	—
2025-02-07	$41.62	$42.05	$41.24	$41.45	481,400	—	—	—	—	—
2025-02-06	$42.06	$42.19	$41.27	$41.57	455,300	—	—	—	—	—
2025-02-05	$42.15	$42.45	$41.80	$41.94	376,900	—	—	—	—	—
2025-02-04	$41.45	$42.10	$41.00	$41.78	378,600	—	—	—	—	—
2025-02-03	$40.13	$41.35	$39.77	$41.12	567,300	—	—	—	—	—
2025-01-31	$41.83	$42.93	$41.33	$41.72	520,000	—	—	—	—	—
2025-01-30	$40.50	$42.28	$40.40	$42.02	504,600	—	—	—	—	—
2025-01-29	$40.87	$41.28	$39.93	$40.25	537,700	—	—	—	—	—
2025-01-28	$41.50	$41.73	$40.30	$40.86	511,500	—	—	—	—	—
2025-01-27	$42.77	$42.99	$40.80	$41.66	621,600	—	—	—	—	—
2025-01-24	$42.04	$43.26	$42.04	$42.80	549,300	—	—	—	—	—
2025-01-23	$41.34	$42.38	$41.23	$42.27	540,500	—	—	—	—	—
2025-01-22	$41.29	$41.45	$40.49	$41.34	571,600	—	—	—	—	—
2025-01-21	$40.20	$41.44	$40.07	$41.09	457,800	—	—	—	—	—
2025-01-17	$40.22	$40.49	$39.55	$39.66	402,400	—	—	—	—	—
2025-01-16	$39.69	$40.29	$39.36	$39.99	380,400	—	—	—	—	—
2025-01-15	$39.99	$40.26	$39.21	$39.47	390,000	—	—	—	—	—
2025-01-14	$38.38	$39.50	$38.38	$39.46	362,700	—	—	—	—	—
2025-01-13	$37.92	$38.55	$37.43	$38.52	343,800	—	—	—	—	—
2025-01-10	$39.34	$39.45	$37.66	$38.04	532,700	—	—	—	—	—
2025-01-08	$40.35	$41.55	$40.21	$40.42	756,000	—	—	—	—	—
2025-01-07	$39.47	$40.88	$39.08	$40.75	726,500	—	—	—	—	—
2025-01-06	$39.29	$39.92	$38.82	$39.58	457,300	—	—	—	—	—
2025-01-03	$39.91	$40.04	$38.72	$39.35	463,000	—	—	—	—	—
2025-01-02	$40.25	$40.58	$39.38	$39.79	460,700	—	—	—	—	—
2024-12-31	$39.93	$40.54	$39.60	$40.01	457,300	—	—	—	—	—
2024-12-30	$38.41	$40.26	$38.02	$39.82	485,700	—	—	—	—	—
2024-12-27	$38.60	$39.04	$38.05	$38.20	634,600	—	—	—	—	—
2024-12-26	$38.39	$39.44	$38.31	$39.06	390,400	—	—	—	—	—
2024-12-24	$38.42	$38.60	$38.00	$38.52	218,400	—	—	—	—	—
2024-12-23	$37.46	$38.42	$37.28	$38.36	423,400	—	—	—	—	—
2024-12-20	$36.10	$37.80	$35.95	$37.73	848,600	—	—	—	—	—
2024-12-19	$36.86	$37.28	$36.47	$36.53	695,700	—	—	—	—	—
2024-12-18	$39.19	$39.34	$36.52	$36.67	917,800	—	—	—	—	—
2024-12-17	$39.57	$39.88	$39.02	$39.36	529,200	—	—	—	—	—
2024-12-16	$40.71	$40.71	$39.84	$39.86	345,800	—	—	—	—	—
2024-12-13	$41.35	$41.63	$40.54	$40.63	416,300	—	—	—	—	—
2024-12-12	$42.00	$42.10	$41.31	$41.45	358,800	—	—	—	—	—
2024-12-11	$42.57	$42.91	$42.03	$42.14	389,600	—	—	—	—	—
2024-12-10	$42.43	$42.85	$41.74	$42.52	331,400	—	—	—	—	—
2024-12-09	$43.01	$43.36	$42.48	$42.56	347,000	—	—	—	—	—
2024-12-06	$43.53	$43.81	$42.61	$42.80	362,800	—	—	—	—	—
2024-12-05	$43.53	$43.97	$43.35	$43.56	263,200	—	—	—	—	—
2024-12-04	$44.20	$44.44	$43.38	$43.65	397,600	—	—	—	—	—
2024-12-03	$44.71	$45.02	$43.86	$44.07	306,500	—	—	—	—	—
2024-12-02	$44.70	$45.07	$44.01	$44.55	362,500	—	—	—	—	—
2024-11-29	$44.70	$44.92	$44.42	$44.89	271,000	—	—	—	$0.41	—
2024-11-27	$44.54	$45.29	$44.54	$44.92	367,600	—	—	—	—	—
2024-11-26	$44.50	$44.53	$44.03	$44.35	320,200	—	—	—	—	—
2024-11-25	$44.36	$45.04	$44.21	$44.83	494,500	—	—	—	—	—
2024-11-22	$44.24	$44.38	$43.66	$44.14	399,400	—	—	—	—	—
2024-11-21	$43.82	$44.29	$43.38	$44.21	505,500	—	—	—	—	—
2024-11-20	$42.61	$43.43	$42.32	$43.42	432,300	—	—	—	—	—
2024-11-19	$43.12	$43.12	$41.52	$42.86	551,100	—	—	—	—	—
2024-11-18	$43.26	$44.54	$43.22	$43.40	587,800	—	—	—	—	—
2024-11-15	$42.92	$43.18	$42.44	$43.15	473,600	—	—	—	—	—
2024-11-14	$42.85	$43.17	$42.31	$42.48	405,100	—	—	—	—	—
2024-11-13	$43.54	$43.54	$42.51	$42.54	497,800	—	—	—	—	—
2024-11-12	$43.57	$43.71	$42.85	$43.54	525,800	—	—	—	—	—
2024-11-11	$42.97	$43.87	$42.97	$43.59	448,600	—	—	—	—	—
2024-11-08	$42.60	$43.06	$42.33	$42.80	336,600	—	—	—	—	—
2024-11-07	$42.97	$44.26	$42.50	$42.60	446,400	—	—	—	—	—
2024-11-06	$42.54	$43.25	$41.81	$42.97	787,500	—	—	—	—	—
2024-11-05	$40.58	$41.47	$40.58	$41.35	388,300	—	—	—	—	—
2024-11-04	$40.87	$41.53	$40.60	$40.85	304,800	—	—	—	—	—
2024-11-01	$41.28	$41.44	$40.80	$41.07	459,000	—	—	—	—	—
2024-10-31	$42.53	$42.78	$41.06	$41.08	628,900	—	—	—	—	—
2024-10-30	$43.15	$43.63	$42.71	$42.74	331,400	—	—	—	—	—
2024-10-29	$43.69	$43.69	$43.05	$43.43	360,000	—	—	—	—	—
2024-10-28	$43.69	$44.13	$43.53	$43.86	298,200	—	—	—	—	—
2024-10-25	$43.82	$43.97	$43.10	$43.23	231,600	—	—	—	—	—
2024-10-24	$43.50	$43.69	$43.08	$43.57	183,700	—	—	—	—	—
2024-10-23	$43.65	$43.89	$43.13	$43.53	304,600	—	—	—	—	—
2024-10-22	$43.14	$43.89	$42.87	$43.87	311,700	—	—	—	—	—
2024-10-21	$43.64	$43.73	$43.17	$43.24	278,500	—	—	—	—	—
2024-10-18	$44.00	$44.03	$43.28	$43.63	392,500	—	—	—	—	—
2024-10-17	$43.08	$43.76	$42.85	$43.73	312,000	—	—	—	—	—
2024-10-16	$42.34	$43.19	$42.08	$43.00	399,000	—	—	—	—	—
2024-10-15	$41.83	$42.27	$41.71	$41.89	315,800	—	—	—	—	—
2024-10-14	$41.46	$42.36	$41.28	$42.14	292,800	—	—	—	—	—
2024-10-11	$40.93	$41.45	$40.88	$41.30	201,600	—	—	—	—	—
2024-10-10	$41.13	$41.39	$40.76	$41.07	328,500	—	—	—	—	—
2024-10-09	$41.19	$41.98	$41.19	$41.59	190,300	—	—	—	—	—
2024-10-08	$41.54	$41.76	$41.10	$41.45	263,800	—	—	—	—	—
2024-10-07	$41.87	$41.92	$40.91	$41.63	382,600	—	—	—	—	—
2024-10-04	$41.71	$42.07	$41.54	$42.00	349,500	—	—	—	—	—
2024-10-03	$41.70	$41.77	$41.17	$41.49	440,700	—	—	—	—	—
2024-10-02	$42.51	$42.92	$41.75	$41.91	684,400	—	—	—	—	—
2024-10-01	$43.47	$43.47	$42.25	$42.73	388,400	—	—	—	—	—
2024-09-30	$43.32	$43.50	$42.92	$43.43	380,000	—	—	—	—	—
2024-09-27	$43.35	$43.74	$43.16	$43.39	557,400	—	—	—	—	—
2024-09-26	$43.15	$43.90	$42.68	$43.01	478,700	—	—	—	—	—
2024-09-25	$42.84	$43.07	$42.32	$42.51	327,200	—	—	—	—	—
2024-09-24	$42.51	$42.89	$42.30	$42.78	288,000	—	—	—	—	—
2024-09-23	$42.50	$42.78	$42.07	$42.30	263,700	—	—	—	—	—
2024-09-20	$42.15	$42.72	$41.94	$42.45	1,077,000	—	—	—	—	—
2024-09-19	$42.37	$42.51	$41.51	$42.32	413,500	—	—	—	—	—
2024-09-18	$41.76	$41.98	$41.16	$41.44	442,400	—	—	—	—	—
2024-09-17	$42.46	$42.46	$41.42	$41.54	325,800	—	—	—	—	—
2024-09-16	$41.98	$42.26	$41.62	$42.11	315,800	—	—	—	—	—
2024-09-13	$41.97	$42.34	$41.43	$41.71	427,300	—	—	—	—	—
2024-09-12	$40.66	$41.54	$40.53	$41.27	661,100	—	—	—	—	—
2024-09-11	$40.21	$40.60	$39.54	$40.35	542,800	—	—	—	—	—
2024-09-10	$39.70	$40.33	$39.56	$40.29	396,300	—	—	—	—	—
2024-09-09	$39.85	$40.17	$39.63	$39.65	390,800	—	—	—	—	—
2024-09-06	$40.73	$40.92	$39.30	$39.62	317,900	—	—	—	—	—
2024-09-05	$40.68	$41.17	$40.33	$40.66	669,600	—	—	—	—	—
2024-09-04	$39.00	$40.47	$38.85	$40.30	415,200	—	—	—	—	—
2024-09-03	$40.55	$40.56	$38.73	$39.01	525,400	—	—	—	—	—
2024-08-30	$40.61	$40.79	$39.87	$40.70	364,100	—	—	—	$0.41	—
2024-08-29	$40.65	$40.90	$40.32	$40.68	273,100	—	—	—	—	—
2024-08-28	$40.81	$41.00	$39.97	$40.33	279,400	—	—	—	—	—
2024-08-27	$40.75	$41.17	$40.52	$40.86	362,300	—	—	—	—	—
2024-08-26	$41.00	$41.58	$40.85	$40.88	448,600	—	—	—	—	—
2024-08-23	$39.90	$41.31	$39.60	$41.06	788,900	—	—	—	—	—
2024-08-22	$39.12	$39.71	$39.07	$39.41	294,200	—	—	—	—	—
2024-08-21	$39.45	$39.67	$39.08	$39.20	302,000	—	—	—	—	—
2024-08-20	$39.22	$39.38	$38.68	$39.00	341,200	—	—	—	—	—
2024-08-19	$38.70	$39.36	$38.66	$39.24	335,900	—	—	—	—	—
2024-08-16	$38.06	$38.57	$37.80	$38.50	300,500	—	—	—	—	—
2024-08-15	$38.27	$38.83	$38.03	$38.13	502,100	—	—	—	—	—
2024-08-14	$37.17	$37.73	$36.85	$37.57	283,300	—	—	—	—	—
2024-08-13	$37.03	$37.53	$36.79	$37.25	357,300	—	—	—	—	—
2024-08-12	$37.26	$37.49	$36.56	$36.69	325,300	—	—	—	—	—
2024-08-09	$36.72	$37.34	$35.89	$37.28	499,300	—	—	—	—	—
2024-08-08	$36.68	$37.32	$36.44	$36.69	458,400	—	—	—	—	—
2024-08-07	$37.49	$37.68	$36.09	$36.37	513,000	—	—	—	—	—
2024-08-06	$36.75	$37.55	$36.48	$36.97	477,600	—	—	—	—	—
2024-08-05	$36.10	$37.52	$35.69	$36.76	471,200	—	—	—	—	—
2024-08-02	$37.41	$38.34	$37.41	$37.86	515,700	—	—	—	—	—
2024-08-01	$39.43	$40.38	$37.91	$38.57	606,500	—	—	—	—	—
2024-07-31	$38.78	$39.84	$38.39	$38.90	635,400	—	—	—	—	—
2024-07-30	$38.27	$38.70	$37.87	$38.52	463,500	—	—	—	—	—
2024-07-29	$38.64	$38.78	$37.88	$38.17	300,000	—	—	—	—	—
2024-07-26	$38.85	$39.16	$38.55	$38.74	399,500	—	—	—	—	—
2024-07-25	$37.95	$38.79	$37.64	$38.33	460,300	—	—	—	—	—
2024-07-24	$38.41	$38.91	$37.69	$37.88	477,900	—	—	—	—	—
2024-07-23	$38.22	$39.27	$38.06	$38.54	457,200	—	—	—	—	—
2024-07-22	$38.30	$38.70	$37.87	$38.38	676,500	—	—	—	—	—
2024-07-19	$38.37	$38.61	$37.61	$38.09	357,100	—	—	—	—	—
2024-07-18	$38.70	$39.46	$38.32	$38.47	479,000	—	—	—	—	—
2024-07-17	$38.26	$39.23	$38.25	$39.17	730,400	—	—	—	—	—
2024-07-16	$37.37	$38.48	$37.28	$38.35	743,000	—	—	—	—	—
2024-07-15	$36.10	$37.28	$35.87	$37.24	696,700	—	—	—	—	—
2024-07-12	$36.16	$36.55	$36.01	$36.19	532,000	—	—	—	—	—
2024-07-11	$35.51	$36.27	$35.36	$35.83	663,100	—	—	—	—	—
2024-07-10	$34.09	$35.37	$34.00	$35.01	475,300	—	—	—	—	—
2024-07-09	$34.24	$34.24	$33.78	$33.85	379,400	—	—	—	—	—
2024-07-08	$34.18	$34.42	$33.91	$34.30	312,000	—	—	—	—	—
2024-07-05	$34.18	$34.47	$33.84	$33.85	328,700	—	—	—	—	—
2024-07-03	$34.05	$34.80	$33.91	$33.93	261,400	—	—	—	—	—
2024-07-02	$33.15	$33.98	$33.08	$33.76	445,600	—	—	—	—	—
2024-07-01	$33.81	$33.98	$32.82	$33.05	359,100	—	—	—	—	—
2024-06-28	$33.98	$34.10	$33.41	$33.66	1,528,200	—	—	—	—	—
2024-06-27	$33.37	$33.99	$33.14	$33.82	344,600	—	—	—	—	—
2024-06-26	$33.12	$33.70	$32.83	$33.38	433,800	—	—	—	—	—
2024-06-25	$33.41	$33.62	$33.10	$33.46	388,700	—	—	—	—	—
2024-06-24	$33.97	$34.51	$33.48	$33.50	602,200	—	—	—	—	—
2024-06-21	$34.34	$34.43	$33.69	$33.74	862,300	—	—	—	—	—
2024-06-20	$33.11	$34.20	$33.11	$34.09	542,500	—	—	—	—	—
2024-06-18	$33.43	$33.82	$33.06	$33.32	542,500	—	—	—	—	—
2024-06-17	$33.42	$33.66	$32.83	$33.54	404,700	—	—	—	—	—
2024-06-14	$33.59	$33.79	$33.15	$33.68	382,100	—	—	—	—	—
2024-06-13	$34.16	$34.26	$33.53	$33.97	580,900	—	—	—	—	—
2024-06-12	$33.97	$34.91	$33.76	$34.11	576,100	—	—	—	—	—
2024-06-11	$32.80	$33.38	$32.71	$33.04	380,900	—	—	—	—	—
2024-06-10	$33.07	$33.70	$32.97	$33.13	322,300	—	—	—	—	—
2024-06-07	$34.09	$34.10	$33.24	$33.42	581,200	—	—	—	—	—
2024-06-06	$34.77	$34.99	$34.47	$34.77	490,500	—	—	—	—	—
2024-06-05	$34.32	$34.86	$34.18	$34.70	451,500	—	—	—	—	—
2024-06-04	$33.81	$34.32	$33.71	$34.19	272,300	—	—	—	—	—
2024-06-03	$34.69	$34.84	$33.74	$34.19	411,000	—	—	—	—	—
2024-05-31	$34.02	$34.58	$33.94	$34.45	388,700	—	—	—	$0.41	—
2024-05-30	$34.26	$34.89	$34.09	$34.21	552,600	—	—	—	—	—
2024-05-29	$34.84	$35.00	$34.02	$34.22	539,800	—	—	—	—	—
2024-05-28	$35.76	$36.01	$35.06	$35.35	366,800	—	—	—	—	—
2024-05-24	$35.25	$35.63	$34.75	$35.54	447,600	—	—	—	—	—
2024-05-23	$35.79	$35.84	$34.68	$35.00	1,637,200	—	—	—	—	—
2024-05-22	$35.20	$35.83	$35.07	$35.76	661,100	—	—	—	—	—
2024-05-21	$35.22	$35.46	$35.03	$35.46	785,500	—	—	—	—	—
2024-05-20	$35.48	$35.96	$35.35	$35.36	412,300	—	—	—	—	—
2024-05-17	$35.02	$35.62	$34.63	$35.57	496,300	—	—	—	—	—
2024-05-16	$34.60	$34.95	$34.48	$34.93	501,800	—	—	—	—	—
2024-05-15	$34.41	$35.08	$34.01	$34.57	700,100	—	—	—	—	—
2024-05-14	$35.05	$35.05	$33.88	$33.98	390,300	—	—	—	—	—
2024-05-13	$35.01	$35.06	$34.25	$34.36	398,500	—	—	—	—	—
2024-05-10	$34.99	$35.40	$34.33	$34.73	366,600	—	—	—	—	—
2024-05-09	$34.21	$35.04	$34.09	$34.97	477,000	—	—	—	—	—
2024-05-08	$33.71	$34.47	$33.52	$34.17	569,800	—	—	—	—	—
2024-05-07	$33.90	$34.18	$33.59	$33.93	693,000	—	—	—	—	—
2024-05-06	$33.76	$34.14	$33.51	$33.81	543,600	—	—	—	—	—
2024-05-03	$33.18	$33.62	$33.00	$33.36	618,400	—	—	—	—	—
2024-05-02	$31.60	$32.65	$31.28	$32.54	678,800	—	—	—	—	—
2024-05-01	$30.80	$31.88	$29.30	$31.23	1,357,300	—	—	—	—	—
2024-04-30	$30.82	$31.04	$30.41	$30.47	767,700	—	—	—	—	—
2024-04-29	$31.47	$31.64	$30.94	$31.16	428,800	—	—	—	—	—
2024-04-26	$31.70	$31.76	$31.15	$31.30	331,100	—	—	—	—	—
2024-04-25	$31.50	$31.69	$30.99	$31.63	556,800	—	—	—	—	—
2024-04-24	$31.60	$31.83	$31.20	$31.78	458,900	—	—	—	—	—
2024-04-23	$31.30	$32.06	$31.30	$31.68	537,000	—	—	—	—	—
2024-04-22	$30.88	$31.81	$30.74	$31.30	553,400	—	—	—	—	—
2024-04-19	$29.79	$30.97	$29.79	$30.87	751,800	—	—	—	—	—
2024-04-18	$29.72	$30.10	$29.43	$29.91	799,000	—	—	—	—	—
2024-04-17	$29.11	$30.06	$28.92	$29.66	1,135,400	—	—	—	—	—
2024-04-16	$29.14	$29.24	$28.47	$28.90	1,345,500	—	—	—	—	—
2024-04-15	$30.03	$30.30	$29.09	$29.37	1,231,700	—	—	—	—	—
2024-04-12	$30.71	$30.95	$29.88	$30.06	869,800	—	—	—	—	—
2024-04-11	$31.78	$31.92	$30.95	$30.97	1,587,400	—	—	—	—	—
2024-04-10	$32.70	$32.99	$31.46	$31.71	952,400	—	—	—	—	—
2024-04-09	$33.73	$34.01	$33.37	$33.55	381,000	—	—	—	—	—
2024-04-08	$33.84	$33.93	$33.13	$33.41	558,500	—	—	—	—	—
2024-04-05	$32.80	$33.72	$32.64	$33.67	587,300	—	—	—	—	—
2024-04-04	$33.96	$34.05	$33.01	$33.02	515,000	—	—	—	—	—
2024-04-03	$34.47	$34.89	$33.30	$33.49	976,300	—	—	—	—	—
2024-04-02	$35.20	$35.30	$34.18	$34.80	684,800	—	—	—	—	—
2024-04-01	$36.05	$36.08	$35.28	$35.65	333,500	—	—	—	—	—
2024-03-28	$35.19	$36.31	$35.10	$36.04	900,700	—	—	—	—	—
2024-03-27	$34.54	$35.35	$34.31	$35.19	385,000	—	—	—	—	—
2024-03-26	$34.42	$34.90	$34.05	$34.23	332,000	—	—	—	—	—
2024-03-25	$34.30	$34.40	$33.94	$34.14	336,600	—	—	—	—	—
2024-03-22	$34.60	$34.69	$33.93	$34.19	401,500	—	—	—	—	—
2024-03-21	$34.56	$35.00	$34.12	$34.46	487,600	—	—	—	—	—
2024-03-20	$33.42	$34.66	$33.42	$34.42	688,200	—	—	—	—	—
2024-03-19	$33.16	$34.07	$32.92	$33.66	366,700	—	—	—	—	—
2024-03-18	$33.78	$33.80	$33.25	$33.30	410,100	—	—	—	—	—
2024-03-15	$33.07	$34.24	$32.98	$33.89	1,024,000	—	—	—	—	—
2024-03-14	$34.00	$34.18	$32.84	$33.09	1,023,200	—	—	—	—	—
2024-03-13	$34.16	$34.70	$34.00	$34.14	463,300	—	—	—	—	—
2024-03-12	$34.50	$35.00	$34.03	$34.14	360,300	—	—	—	—	—
2024-03-11	$35.12	$35.42	$34.10	$34.67	423,300	—	—	—	—	—
2024-03-08	$34.75	$35.72	$34.74	$35.26	443,400	—	—	—	—	—
2024-03-07	$35.10	$35.22	$34.33	$34.72	477,400	—	—	—	—	—
2024-03-06	$34.90	$35.00	$33.88	$34.60	383,500	—	—	—	—	—
2024-03-05	$34.18	$34.32	$33.67	$34.28	514,300	—	—	—	—	—
2024-03-04	$33.78	$34.30	$33.20	$33.89	326,000	—	—	—	—	—
2024-03-01	$33.18	$33.91	$32.51	$33.81	356,500	—	—	—	—	—
2024-02-29	$33.16	$34.07	$32.74	$33.17	540,800	—	—	—	—	—
2024-02-28	$33.01	$33.16	$32.61	$32.64	410,100	—	—	—	$0.41	—
2024-02-27	$34.60	$34.88	$33.50	$33.53	499,500	—	—	—	—	—
2024-02-26	$35.54	$35.54	$34.14	$34.40	464,900	—	—	—	—	—
2024-02-23	$35.66	$36.21	$35.52	$35.67	422,800	—	—	—	—	—
2024-02-22	$37.04	$37.19	$35.72	$35.81	364,900	—	—	—	—	—
2024-02-21	$36.77	$37.36	$36.74	$37.11	411,300	—	—	—	—	—
2024-02-20	$36.31	$36.94	$36.02	$36.81	346,600	—	—	—	—	—
2024-02-16	$35.89	$36.58	$35.78	$36.52	364,400	—	—	—	—	—
2024-02-15	$35.31	$36.56	$35.31	$36.26	519,600	—	—	—	—	—
2024-02-14	$34.91	$35.24	$34.39	$35.15	421,100	—	—	—	—	—
2024-02-13	$35.57	$35.83	$34.07	$34.54	926,500	—	—	—	—	—
2024-02-12	$36.32	$37.39	$36.29	$36.77	598,000	—	—	—	—	—
2024-02-09	$36.15	$36.30	$35.52	$36.29	354,000	—	—	—	—	—
2024-02-08	$36.05	$36.21	$35.47	$35.94	333,800	—	—	—	—	—
2024-02-07	$36.57	$36.72	$35.77	$36.10	462,400	—	—	—	—	—
2024-02-06	$35.89	$36.68	$35.50	$36.48	403,000	—	—	—	—	—
2024-02-05	$35.48	$36.04	$35.04	$35.89	592,200	—	—	—	—	—
2024-02-02	$35.27	$36.19	$35.15	$36.04	563,800	—	—	—	—	—
2024-02-01	$35.67	$36.34	$34.78	$36.02	643,500	—	—	—	—	—
2024-01-31	$36.00	$36.20	$34.86	$35.01	634,200	—	—	—	—	—
2024-01-30	$35.62	$35.93	$35.27	$35.75	402,800	—	—	—	—	—
2024-01-29	$35.21	$36.34	$34.83	$35.96	556,800	—	—	—	—	—
2024-01-26	$35.70	$35.95	$34.93	$34.93	432,700	—	—	—	—	—
2024-01-25	$35.35	$35.77	$34.92	$35.50	596,700	—	—	—	—	—
2024-01-24	$36.48	$36.48	$34.60	$34.71	548,000	—	—	—	—	—
2024-01-23	$35.47	$35.96	$35.11	$35.58	449,300	—	—	—	—	—
2024-01-22	$34.95	$35.71	$34.71	$35.12	523,400	—	—	—	—	—
2024-01-19	$34.17	$34.74	$33.50	$34.70	507,400	—	—	—	—	—
2024-01-18	$33.93	$34.29	$33.63	$34.07	510,000	—	—	—	—	—
2024-01-17	$34.29	$34.49	$33.37	$33.85	552,500	—	—	—	—	—
2024-01-16	$34.74	$35.36	$34.49	$34.97	533,600	—	—	—	—	—
2024-01-12	$36.09	$36.45	$34.77	$34.98	347,900	—	—	—	—	—
2024-01-11	$35.84	$35.96	$34.83	$35.49	560,300	—	—	—	—	—
2024-01-10	$35.19	$36.27	$35.18	$35.98	464,000	—	—	—	—	—
2024-01-09	$35.75	$35.76	$34.79	$35.28	588,600	—	—	—	—	—
2024-01-08	$35.15	$36.41	$34.54	$36.26	651,100	—	—	—	—	—
2024-01-05	$34.61	$35.40	$34.29	$34.75	375,900	—	—	—	—	—
2024-01-04	$34.93	$35.07	$34.59	$34.70	337,900	—	—	—	—	—
2024-01-03	$35.03	$35.20	$34.67	$34.73	470,500	—	—	—	—	—
2024-01-02	$34.85	$36.21	$34.85	$35.28	733,800	—	—	—	—	—
2023-12-29	$35.07	$35.45	$34.88	$35.28	671,400	—	—	—	—	—
2023-12-28	$35.01	$35.62	$34.95	$35.40	499,900	—	—	—	—	—
2023-12-27	$35.85	$36.11	$35.31	$35.35	484,500	—	—	—	—	—
2023-12-26	$35.84	$36.08	$35.62	$35.96	369,100	—	—	—	—	—
2023-12-22	$35.66	$36.31	$35.47	$35.62	675,400	—	—	—	—	—
2023-12-21	$34.89	$35.76	$34.82	$35.58	602,700	—	—	—	—	—
2023-12-20	$34.70	$35.54	$34.60	$34.66	750,400	—	—	—	—	—
2023-12-19	$35.20	$35.92	$34.64	$34.90	641,700	—	—	—	—	—
2023-12-18	$34.73	$35.10	$34.15	$34.78	639,100	—	—	—	—	—
2023-12-15	$36.00	$36.00	$34.62	$34.91	1,308,100	—	—	—	—	—
2023-12-14	$34.52	$35.95	$34.33	$35.94	915,600	—	—	—	—	—
2023-12-13	$32.82	$33.82	$31.82	$33.76	811,400	—	—	—	—	—
2023-12-12	$33.00	$33.00	$31.86	$32.68	620,300	—	—	—	—	—
2023-12-11	$32.58	$32.94	$32.37	$32.90	682,300	—	—	—	—	—
2023-12-08	$32.47	$32.97	$32.36	$32.81	502,300	—	—	—	—	—
2023-12-07	$32.50	$32.60	$31.78	$32.56	645,200	—	—	—	—	—
2023-12-06	$32.02	$32.56	$31.81	$32.25	723,800	—	—	—	—	—
2023-12-05	$32.82	$32.99	$31.61	$31.72	650,800	—	—	—	—	—
2023-12-04	$32.46	$33.45	$32.24	$32.94	721,100	—	—	—	—	—
2023-12-01	$31.20	$33.18	$31.14	$32.88	913,500	—	—	—	—	—
2023-11-30	$31.40	$31.40	$30.19	$31.06	877,000	—	—	—	—	—
2023-11-29	$31.85	$32.28	$30.98	$31.39	840,200	—	—	—	$0.38	—
2023-11-28	$31.75	$32.48	$31.75	$31.99	707,200	—	—	—	—	—
2023-11-27	$31.94	$32.19	$31.49	$31.83	685,000	—	—	—	—	—
2023-11-24	$31.87	$32.35	$31.73	$32.16	340,800	—	—	—	—	—
2023-11-22	$31.61	$32.04	$31.20	$31.72	595,700	—	—	—	—	—
2023-11-21	$31.62	$31.89	$31.05	$31.33	499,800	—	—	—	—	—
2023-11-20	$31.76	$32.32	$31.15	$31.83	977,500	—	—	—	—	—
2023-11-17	$31.91	$32.13	$31.49	$31.72	711,400	—	—	—	—	—
2023-11-16	$31.63	$31.96	$31.22	$31.74	947,300	—	—	—	—	—
2023-11-15	$30.55	$31.92	$30.55	$31.81	1,119,100	—	—	—	—	—
2023-11-14	$30.36	$30.76	$29.85	$30.68	1,117,300	—	—	—	—	—
2023-11-13	$29.53	$29.73	$29.00	$29.18	635,600	—	—	—	—	—
2023-11-10	$29.73	$30.07	$29.05	$29.62	806,000	—	—	—	—	—
2023-11-09	$31.15	$31.15	$29.58	$29.69	705,400	—	—	—	—	—
2023-11-08	$30.04	$31.06	$29.62	$31.01	1,277,200	—	—	—	—	—
2023-11-07	$30.84	$30.84	$29.77	$29.97	973,000	—	—	—	—	—
2023-11-06	$30.53	$31.31	$30.50	$31.07	1,106,600	—	—	—	—	—
2023-11-03	$31.66	$31.66	$30.11	$30.62	1,608,900	—	—	—	—	—
2023-11-02	$28.74	$31.10	$28.74	$30.74	1,881,600	—	—	—	—	—
2023-11-01	$26.25	$28.46	$25.86	$28.43	1,621,300	—	—	—	—	—
2023-10-31	$25.94	$26.15	$25.54	$25.76	1,039,400	—	—	—	—	—
2023-10-30	$26.21	$26.63	$25.48	$26.06	1,052,500	—	—	—	—	—
2023-10-27	$26.93	$27.03	$25.66	$25.92	1,753,800	—	—	—	—	—
2023-10-26	$27.70	$28.11	$26.94	$27.03	2,056,300	—	—	—	—	—
2023-10-25	$29.00	$29.40	$27.10	$27.55	1,930,400	—	—	—	—	—
2023-10-24	$29.60	$29.88	$29.17	$29.27	1,692,700	—	—	—	—	—
2023-10-23	$29.39	$30.34	$29.37	$29.46	861,200	—	—	—	—	—
2023-10-20	$29.15	$29.74	$29.13	$29.70	953,100	—	—	—	—	—
2023-10-19	$30.21	$30.28	$28.97	$29.25	863,200	—	—	—	—	—
2023-10-18	$30.49	$30.62	$29.88	$30.33	718,100	—	—	—	—	—
2023-10-17	$30.55	$31.36	$30.55	$30.66	728,200	—	—	—	—	—
2023-10-16	$31.15	$31.38	$30.13	$30.78	1,853,200	—	—	—	—	—
2023-10-13	$33.59	$33.59	$30.79	$30.98	1,530,700	—	—	—	—	—
2023-10-12	$33.99	$34.13	$33.21	$33.33	970,500	—	—	—	—	—
2023-10-11	$34.14	$34.42	$33.77	$34.12	687,400	—	—	—	—	—
2023-10-10	$33.57	$34.03	$33.17	$33.87	1,729,700	—	—	—	—	—
2023-10-09	$32.57	$33.67	$32.39	$33.17	1,038,200	—	—	—	—	—
2023-10-06	$33.29	$33.41	$31.97	$33.25	2,244,200	—	—	—	—	—
2023-10-05	$33.18	$34.28	$33.16	$33.68	1,317,300	—	—	—	—	—
2023-10-04	$32.95	$33.38	$32.43	$33.31	1,095,100	—	—	—	—	—
2023-10-03	$32.97	$33.23	$32.66	$32.95	892,000	—	—	—	—	—
2023-10-02	$35.25	$35.35	$32.95	$33.30	1,037,600	—	—	—	—	—
2023-09-29	$36.68	$36.79	$35.19	$35.34	1,036,200	—	—	—	—	—
2023-09-28	$35.79	$36.37	$35.34	$36.20	2,083,100	—	—	—	—	—
2023-09-27	$37.50	$37.83	$35.31	$35.62	4,102,200	—	—	—	—	—
2023-09-26	$37.52	$37.73	$37.12	$37.42	1,317,500	—	—	—	—	—
2023-09-25	$37.43	$37.80	$37.43	$37.62	512,600	—	—	—	—	—
2023-09-22	$37.28	$37.63	$37.10	$37.50	947,100	—	—	—	—	—
2023-09-21	$36.80	$37.46	$36.76	$37.13	920,900	—	—	—	—	—
2023-09-20	$37.43	$37.58	$36.99	$37.11	1,099,600	—	—	—	—	—
2023-09-19	$37.85	$38.00	$37.25	$37.26	575,000	—	—	—	—	—
2023-09-18	$37.73	$37.88	$37.24	$37.72	575,500	—	—	—	—	—
2023-09-15	$38.39	$38.58	$37.74	$37.83	1,669,500	—	—	—	—	—
2023-09-14	$37.73	$38.77	$37.73	$38.45	781,000	—	—	—	—	—
2023-09-13	$37.35	$37.62	$36.83	$37.55	596,500	—	—	—	—	—
2023-09-12	$37.31	$37.97	$37.19	$37.53	525,900	—	—	—	—	—
2023-09-11	$36.69	$37.69	$36.67	$37.55	524,700	—	—	—	—	—
2023-09-08	$37.14	$37.23	$36.50	$36.51	449,000	—	—	—	—	—
2023-09-07	$36.40	$36.99	$36.10	$36.75	482,100	—	—	—	—	—
2023-09-06	$37.35	$37.35	$36.21	$36.48	681,800	—	—	—	—	—
2023-09-05	$38.24	$38.24	$36.89	$37.55	635,700	—	—	—	—	—
2023-09-01	$39.04	$39.37	$38.19	$38.36	574,200	—	—	—	—	—
2023-08-31	$39.08	$39.08	$38.52	$38.85	563,800	—	—	—	—	—
2023-08-30	$38.62	$39.15	$38.60	$38.64	373,700	—	—	—	$0.38	—
2023-08-29	$39.04	$39.25	$38.73	$39.10	412,900	—	—	—	—	—
2023-08-28	$39.03	$39.56	$38.82	$38.83	474,600	—	—	—	—	—
2023-08-25	$38.43	$39.21	$38.24	$39.02	703,000	—	—	—	—	—
2023-08-24	$39.10	$39.23	$38.09	$38.37	739,200	—	—	—	—	—
2023-08-23	$38.73	$39.43	$38.64	$39.23	737,600	—	—	—	—	—
2023-08-22	$39.01	$39.12	$38.34	$38.54	583,800	—	—	—	—	—
2023-08-21	$39.51	$39.51	$37.76	$38.81	1,068,400	—	—	—	—	—
2023-08-18	$38.90	$39.43	$38.54	$39.30	764,300	—	—	—	—	—
2023-08-17	$39.94	$40.05	$38.99	$39.03	637,400	—	—	—	—	—
2023-08-16	$40.65	$40.93	$39.65	$39.97	459,500	—	—	—	—	—
2023-08-15	$42.19	$42.19	$40.56	$40.66	460,700	—	—	—	—	—
2023-08-14	$42.55	$42.55	$41.81	$42.35	217,500	—	—	—	—	—
2023-08-11	$42.50	$42.55	$41.92	$42.43	335,900	—	—	—	—	—
2023-08-10	$41.99	$42.50	$41.90	$42.28	369,900	—	—	—	—	—
2023-08-09	$42.34	$42.69	$41.63	$41.78	445,000	—	—	—	—	—
2023-08-08	$41.47	$41.92	$41.08	$41.77	458,000	—	—	—	—	—
2023-08-07	$42.81	$42.81	$40.77	$41.93	709,300	—	—	—	—	—
2023-08-04	$41.82	$43.14	$41.82	$42.34	658,300	—	—	—	—	—
2023-08-03	$42.75	$43.25	$41.40	$41.69	1,198,100	—	—	—	—	—
2023-08-02	$45.00	$45.00	$43.25	$43.34	607,600	—	—	—	—	—
2023-08-01	$46.36	$46.39	$45.20	$45.31	303,100	—	—	—	—	—
2023-07-31	$46.03	$46.80	$46.03	$46.72	213,000	—	—	—	—	—
2023-07-28	$46.41	$46.78	$46.15	$46.19	238,100	—	—	—	—	—
2023-07-27	$46.88	$47.01	$46.05	$46.10	272,100	—	—	—	—	—
2023-07-26	$46.84	$47.14	$46.50	$46.87	192,900	—	—	—	—	—
2023-07-25	$47.23	$47.31	$46.71	$46.95	222,800	—	—	—	—	—
2023-07-24	$46.36	$47.24	$46.36	$47.13	297,300	—	—	—	—	—
2023-07-21	$46.71	$46.95	$46.32	$46.38	270,300	—	—	—	—	—
2023-07-20	$46.49	$46.88	$46.13	$46.54	264,900	—	—	—	—	—
2023-07-19	$46.34	$46.89	$46.03	$46.51	259,900	—	—	—	—	—
2023-07-18	$47.01	$47.44	$46.41	$46.47	243,400	—	—	—	—	—
2023-07-17	$46.81	$47.09	$46.49	$46.80	286,100	—	—	—	—	—
2023-07-14	$46.73	$47.40	$46.64	$46.92	353,200	—	—	—	—	—
2023-07-13	$46.26	$47.08	$46.19	$46.90	351,300	—	—	—	—	—
2023-07-12	$45.54	$46.47	$45.54	$46.27	342,100	—	—	—	—	—
2023-07-11	$44.76	$45.28	$44.37	$45.17	233,400	—	—	—	—	—
2023-07-10	$45.50	$45.76	$44.59	$44.79	408,000	—	—	—	—	—
2023-07-07	$44.74	$45.80	$44.71	$45.56	395,700	—	—	—	—	—
2023-07-06	$45.70	$45.70	$44.12	$44.91	397,300	—	—	—	—	—
2023-07-05	$45.53	$46.35	$45.29	$46.05	358,400	—	—	—	—	—
2023-07-03	$45.44	$45.96	$45.37	$45.53	146,300	—	—	—	—	—
2023-06-30	$45.20	$45.93	$45.20	$45.58	366,800	—	—	—	—	—
2023-06-29	$44.00	$45.21	$43.82	$45.18	270,800	—	—	—	—	—
2023-06-28	$44.84	$45.36	$43.66	$44.29	499,600	—	—	—	—	—
2023-06-27	$45.18	$45.65	$44.80	$45.10	327,600	—	—	—	—	—
2023-06-26	$45.18	$45.76	$44.89	$45.45	352,100	—	—	—	—	—
2023-06-23	$46.20	$46.68	$45.00	$45.15	3,480,300	—	—	—	—	—
2023-06-22	$46.15	$46.52	$45.80	$46.52	306,800	—	—	—	—	—
2023-06-21	$45.18	$46.30	$44.91	$46.14	340,400	—	—	—	—	—
2023-06-20	$45.39	$45.76	$44.90	$45.39	341,000	—	—	—	—	—
2023-06-16	$47.04	$47.04	$45.63	$45.71	593,200	—	—	—	—	—
2023-06-15	$46.37	$47.01	$46.17	$46.58	335,000	—	—	—	—	—
2023-06-14	$47.20	$47.78	$46.35	$46.54	376,100	—	—	—	—	—
2023-06-13	$47.38	$48.03	$47.28	$47.34	306,100	—	—	—	—	—
2023-06-12	$47.99	$48.08	$47.45	$47.46	286,100	—	—	—	—	—
2023-06-09	$47.58	$48.23	$47.53	$47.92	210,800	—	—	—	—	—
2023-06-08	$47.76	$47.79	$47.26	$47.71	210,700	—	—	—	—	—
2023-06-07	$47.43	$48.07	$47.42	$47.88	400,200	—	—	—	—	—
2023-06-06	$46.95	$47.75	$46.95	$47.33	351,800	—	—	—	—	—
2023-06-05	$46.98	$47.47	$46.64	$46.82	215,200	—	—	—	—	—
2023-06-02	$46.26	$47.21	$46.06	$47.11	349,100	—	—	—	—	—
2023-06-01	$46.25	$46.47	$45.45	$46.17	338,300	—	—	—	—	—
2023-05-31	$46.72	$46.97	$45.97	$46.10	431,200	—	—	—	—	—
2023-05-30	$46.74	$46.91	$46.13	$46.82	308,200	—	—	—	$0.38	—
2023-05-26	$45.91	$47.06	$45.81	$47.02	357,100	—	—	—	—	—
2023-05-25	$45.74	$46.10	$44.86	$46.04	324,800	—	—	—	—	—
2023-05-24	$47.27	$47.51	$45.97	$45.97	378,900	—	—	—	—	—
2023-05-23	$46.72	$47.70	$46.72	$47.57	552,000	—	—	—	—	—
2023-05-22	$46.92	$47.58	$46.51	$47.13	339,400	—	—	—	—	—
2023-05-19	$47.62	$47.85	$46.38	$46.85	337,100	—	—	—	—	—
2023-05-18	$46.46	$47.02	$46.10	$47.00	436,300	—	—	—	—	—
2023-05-17	$46.32	$47.00	$45.95	$46.70	285,800	—	—	—	—	—
2023-05-16	$46.91	$47.23	$46.26	$46.31	437,300	—	—	—	—	—
2023-05-15	$45.99	$47.40	$45.98	$47.22	681,300	—	—	—	—	—
2023-05-12	$45.33	$46.15	$45.13	$45.95	760,500	—	—	—	—	—
2023-05-11	$44.56	$45.39	$44.27	$45.13	525,500	—	—	—	—	—
2023-05-10	$44.99	$45.68	$44.12	$44.76	510,500	—	—	—	—	—
2023-05-09	$43.67	$44.90	$43.60	$44.69	472,200	—	—	—	—	—
2023-05-08	$43.58	$44.54	$43.58	$43.98	367,700	—	—	—	—	—
2023-05-05	$42.71	$43.52	$42.65	$43.33	361,600	—	—	—	—	—
2023-05-04	$42.27	$42.53	$41.36	$42.26	311,400	—	—	—	—	—
2023-05-03	$41.55	$43.20	$41.55	$42.48	361,800	—	—	—	—	—
2023-05-02	$42.12	$42.30	$41.05	$41.56	343,300	—	—	—	—	—
2023-05-01	$42.50	$42.78	$42.28	$42.36	195,000	—	—	—	—	—
2023-04-28	$42.28	$42.78	$42.26	$42.60	228,600	—	—	—	—	—
2023-04-27	$42.19	$42.74	$41.98	$42.60	223,200	—	—	—	—	—
2023-04-26	$42.42	$42.78	$42.10	$42.16	288,000	—	—	—	—	—
2023-04-25	$42.99	$43.18	$42.66	$42.76	535,500	—	—	—	—	—
2023-04-24	$43.35	$43.59	$42.99	$43.30	230,300	—	—	—	—	—
2023-04-21	$43.95	$43.95	$43.01	$43.42	358,600	—	—	—	—	—
2023-04-20	$44.08	$44.44	$43.68	$43.70	320,700	—	—	—	—	—
2023-04-19	$45.25	$45.25	$44.25	$44.47	285,900	—	—	—	—	—
2023-04-18	$45.09	$45.35	$44.73	$45.18	306,400	—	—	—	—	—
2023-04-17	$45.19	$45.27	$44.18	$44.97	303,600	—	—	—	—	—
2023-04-14	$45.25	$45.47	$44.62	$45.05	441,800	—	—	—	—	—
2023-04-13	$43.70	$45.38	$43.35	$45.29	821,900	—	—	—	—	—
2023-04-12	$43.00	$45.58	$42.52	$43.41	1,863,400	—	—	—	—	—
2023-04-11	$45.95	$46.45	$45.81	$46.25	193,400	—	—	—	—	—
2023-04-10	$46.05	$46.06	$45.17	$45.89	247,500	—	—	—	—	—
2023-04-06	$46.16	$46.27	$45.66	$46.09	184,900	—	—	—	—	—
2023-04-05	$45.36	$46.09	$45.36	$45.77	240,500	—	—	—	—	—
2023-04-04	$46.81	$46.83	$45.23	$45.64	417,300	—	—	—	—	—
2023-04-03	$46.21	$46.82	$45.87	$46.74	296,300	—	—	—	—	—
2023-03-31	$45.67	$46.33	$45.63	$46.06	240,300	—	—	—	—	—
2023-03-30	$45.56	$45.80	$45.26	$45.47	191,700	—	—	—	—	—
2023-03-29	$44.90	$45.42	$44.81	$45.30	210,600	—	—	—	—	—
2023-03-28	$43.98	$45.06	$43.98	$44.56	257,100	—	—	—	—	—
2023-03-27	$44.05	$44.64	$43.77	$44.16	232,600	—	—	—	—	—
2023-03-24	$43.65	$43.96	$43.16	$43.87	271,900	—	—	—	—	—
2023-03-23	$43.94	$44.65	$43.25	$43.89	251,700	—	—	—	—	—
2023-03-22	$43.91	$44.94	$43.58	$43.86	286,000	—	—	—	—	—
2023-03-21	$44.90	$45.16	$43.87	$44.12	258,100	—	—	—	—	—
2023-03-20	$44.51	$44.65	$43.56	$44.56	261,000	—	—	—	—	—
2023-03-17	$45.12	$45.12	$43.67	$44.31	480,600	—	—	—	—	—
2023-03-16	$43.37	$45.25	$43.25	$45.09	374,200	—	—	—	—	—
2023-03-15	$44.06	$44.06	$42.66	$43.88	302,400	—	—	—	—	—
2023-03-14	$44.40	$44.97	$43.82	$44.81	347,600	—	—	—	—	—
2023-03-13	$42.41	$44.10	$42.29	$43.86	265,200	—	—	—	—	—
2023-03-10	$43.35	$43.52	$42.16	$42.89	263,700	—	—	—	—	—
2023-03-09	$44.01	$44.30	$43.41	$43.53	254,800	—	—	—	—	—
2023-03-08	$43.20	$43.97	$43.11	$43.95	183,300	—	—	—	—	—
2023-03-07	$45.09	$45.09	$43.26	$43.27	216,100	—	—	—	—	—
2023-03-06	$44.00	$45.00	$44.00	$44.99	299,700	—	—	—	—	—
2023-03-03	$44.22	$44.29	$43.37	$43.92	265,000	—	—	—	—	—
2023-03-02	$43.07	$44.33	$43.00	$43.75	420,500	—	—	—	—	—
2023-03-01	$43.15	$44.01	$42.86	$43.50	632,700	—	—	—	—	—
2023-02-28	$43.50	$44.14	$42.87	$43.21	478,200	—	—	—	—	—
2023-02-27	$44.26	$44.83	$43.25	$43.76	645,400	—	—	—	$0.38	—
2023-02-24	$43.89	$44.28	$43.29	$44.28	561,800	—	—	—	—	—
2023-02-23	$43.90	$44.48	$43.23	$44.18	577,000	—	—	—	—	—
2023-02-22	$43.13	$43.98	$43.00	$43.66	452,800	—	—	—	—	—
2023-02-21	$43.07	$43.69	$42.62	$43.12	335,400	—	—	—	—	—
2023-02-17	$42.98	$43.80	$42.65	$43.44	263,600	—	—	—	—	—
2023-02-16	$42.84	$43.14	$42.21	$42.78	294,100	—	—	—	—	—
2023-02-15	$43.04	$43.54	$42.74	$43.41	218,000	—	—	—	—	—
2023-02-14	$43.00	$43.51	$42.57	$43.42	317,800	—	—	—	—	—
2023-02-13	$42.65	$43.10	$42.44	$43.04	187,400	—	—	—	—	—
2023-02-10	$42.09	$43.05	$42.00	$42.64	310,200	—	—	—	—	—
2023-02-09	$42.14	$43.01	$42.04	$42.23	228,800	—	—	—	—	—
2023-02-08	$42.65	$42.75	$41.50	$41.75	276,400	—	—	—	—	—
2023-02-07	$42.71	$43.30	$42.35	$42.97	260,700	—	—	—	—	—
2023-02-06	$43.03	$43.11	$42.27	$43.05	282,300	—	—	—	—	—
2023-02-03	$43.98	$44.68	$43.35	$43.57	354,000	—	—	—	—	—
2023-02-02	$43.81	$44.47	$43.37	$44.40	310,700	—	—	—	—	—
2023-02-01	$43.81	$44.08	$42.59	$43.75	493,600	—	—	—	—	—
2023-01-31	$43.35	$44.22	$42.78	$44.22	341,600	—	—	—	—	—
2023-01-30	$44.00	$44.10	$43.14	$43.19	358,200	—	—	—	—	—
2023-01-27	$44.97	$45.19	$44.24	$44.28	206,700	—	—	—	—	—
2023-01-26	$46.10	$46.10	$45.01	$45.14	214,900	—	—	—	—	—
2023-01-25	$45.49	$45.95	$44.83	$45.73	237,300	—	—	—	—	—
2023-01-24	$45.31	$46.01	$45.26	$45.69	230,000	—	—	—	—	—
2023-01-23	$44.96	$45.78	$44.53	$45.35	346,700	—	—	—	—	—
2023-01-20	$43.36	$44.91	$42.88	$44.91	595,700	—	—	—	—	—
2023-01-19	$42.78	$43.30	$42.47	$43.09	312,800	—	—	—	—	—
2023-01-18	$43.53	$43.83	$42.88	$42.91	246,900	—	—	—	—	—
2023-01-17	$43.33	$43.88	$43.21	$43.32	219,900	—	—	—	—	—
2023-01-13	$43.20	$43.58	$42.78	$43.31	197,700	—	—	—	—	—
2023-01-12	$43.16	$43.46	$42.53	$43.27	275,900	—	—	—	—	—
2023-01-11	$42.12	$43.12	$42.12	$42.81	231,600	—	—	—	—	—
2023-01-10	$42.30	$42.39	$41.32	$42.09	253,800	—	—	—	—	—
2023-01-09	$41.57	$42.49	$41.44	$42.37	286,000	—	—	—	—	—
2023-01-06	$40.04	$41.23	$39.81	$41.23	361,100	—	—	—	—	—
2023-01-05	$40.00	$40.00	$39.32	$39.53	351,700	—	—	—	—	—
2023-01-04	$39.24	$40.38	$38.93	$40.22	285,400	—	—	—	—	—
2023-01-03	$39.38	$39.48	$38.42	$38.83	309,600	—	—	—	—	—
2022-12-30	$39.68	$39.88	$38.78	$38.90	412,900	—	—	—	—	—
2022-12-29	$39.26	$40.04	$39.26	$39.84	423,700	—	—	—	—	—
2022-12-28	$40.30	$40.61	$39.09	$39.15	389,500	—	—	—	—	—
2022-12-27	$40.51	$40.62	$39.93	$40.29	419,600	—	—	—	—	—
2022-12-23	$40.31	$41.06	$40.25	$40.43	331,800	—	—	—	—	—
2022-12-22	$41.10	$41.19	$40.07	$40.46	380,200	—	—	—	—	—
2022-12-21	$40.41	$41.49	$40.13	$41.49	284,200	—	—	—	—	—
2022-12-20	$40.42	$41.08	$40.21	$40.34	320,900	—	—	—	—	—
2022-12-19	$40.88	$41.16	$40.11	$40.67	345,300	—	—	—	—	—
2022-12-16	$40.88	$41.22	$40.20	$41.05	613,600	—	—	—	—	—
2022-12-15	$42.15	$42.61	$41.09	$41.50	342,100	—	—	—	—	—
2022-12-14	$44.00	$44.49	$42.53	$42.53	390,000	—	—	—	—	—
2022-12-13	$45.00	$45.34	$43.87	$43.98	410,600	—	—	—	—	—
2022-12-12	$43.35	$44.01	$43.35	$43.88	292,400	—	—	—	—	—
2022-12-09	$43.14	$43.68	$42.89	$43.27	257,000	—	—	—	—	—
2022-12-08	$42.65	$43.63	$42.61	$43.14	282,200	—	—	—	—	—
2022-12-07	$42.22	$42.80	$41.15	$42.45	550,800	—	—	—	—	—
2022-12-06	$44.17	$44.17	$41.85	$42.37	471,300	—	—	—	—	—
2022-12-05	$44.08	$44.73	$43.42	$44.12	320,900	—	—	—	—	—
2022-12-02	$45.16	$45.23	$44.06	$44.41	267,100	—	—	—	—	—
2022-12-01	$47.17	$47.99	$45.59	$45.68	390,900	—	—	—	—	—
2022-11-30	$45.80	$46.98	$45.52	$46.88	273,100	—	—	—	—	—
2022-11-29	$45.44	$45.98	$45.06	$45.80	267,600	—	—	—	$0.36	—
2022-11-28	$45.92	$45.92	$45.21	$45.69	255,600	—	—	—	—	—
2022-11-25	$46.30	$46.91	$46.03	$46.13	119,100	—	—	—	—	—
2022-11-23	$46.00	$46.26	$45.56	$46.09	176,000	—	—	—	—	—
2022-11-22	$46.15	$46.20	$45.54	$46.10	301,700	—	—	—	—	—
2022-11-21	$45.15	$45.93	$45.08	$45.71	249,800	—	—	—	—	—
2022-11-18	$45.56	$45.91	$44.78	$45.33	306,400	—	—	—	—	—
2022-11-17	$44.67	$45.12	$44.36	$45.02	350,900	—	—	—	—	—
2022-11-16	$44.68	$45.38	$44.68	$45.29	307,900	—	—	—	—	—
2022-11-15	$45.04	$45.56	$44.44	$44.94	204,500	—	—	—	—	—
2022-11-14	$44.90	$45.31	$44.46	$44.74	275,400	—	—	—	—	—
2022-11-11	$44.97	$45.25	$44.47	$44.95	234,800	—	—	—	—	—
2022-11-10	$43.84	$45.00	$43.71	$44.85	349,900	—	—	—	—	—
2022-11-09	$42.60	$43.08	$42.39	$42.43	246,900	—	—	—	—	—
2022-11-08	$42.67	$43.63	$42.49	$43.05	201,900	—	—	—	—	—
2022-11-07	$42.95	$43.23	$42.04	$42.45	249,600	—	—	—	—	—
2022-11-04	$42.12	$43.44	$41.96	$42.93	259,000	—	—	—	—	—
2022-11-03	$42.15	$42.35	$41.54	$41.59	217,800	—	—	—	—	—
2022-11-02	$42.52	$44.01	$42.43	$42.89	527,600	—	—	—	—	—
2022-11-01	$43.95	$43.95	$43.04	$43.14	297,100	—	—	—	—	—
2022-10-31	$43.70	$43.70	$42.73	$43.12	322,700	—	—	—	—	—
2022-10-28	$44.06	$44.18	$43.42	$43.84	327,900	—	—	—	—	—
2022-10-27	$43.94	$44.19	$43.36	$43.81	476,300	—	—	—	—	—
2022-10-26	$42.91	$43.79	$42.72	$43.49	418,500	—	—	—	—	—
2022-10-25	$40.32	$42.66	$40.32	$42.62	397,100	—	—	—	—	—
2022-10-24	$40.55	$40.78	$39.81	$40.53	228,700	—	—	—	—	—
2022-10-21	$40.70	$40.95	$39.94	$40.29	337,800	—	—	—	—	—
2022-10-20	$41.59	$41.89	$40.43	$40.54	358,400	—	—	—	—	—
2022-10-19	$41.25	$41.64	$40.61	$41.32	574,500	—	—	—	—	—
2022-10-18	$40.66	$41.13	$40.24	$40.94	320,500	—	—	—	—	—
2022-10-17	$39.85	$40.55	$39.78	$39.96	303,500	—	—	—	—	—
2022-10-14	$39.73	$40.25	$38.61	$39.01	244,100	—	—	—	—	—
2022-10-13	$38.22	$40.12	$37.90	$39.80	530,500	—	—	—	—	—
2022-10-12	$38.36	$38.95	$37.81	$38.76	392,800	—	—	—	—	—
2022-10-11	$38.41	$38.59	$37.54	$38.27	494,200	—	—	—	—	—
2022-10-10	$38.55	$39.02	$38.35	$38.72	216,200	—	—	—	—	—
2022-10-07	$39.20	$39.60	$38.27	$38.59	491,000	—	—	—	—	—
2022-10-06	$41.67	$41.67	$39.31	$39.54	351,500	—	—	—	—	—
2022-10-05	$42.27	$42.27	$40.75	$41.78	291,600	—	—	—	—	—
2022-10-04	$42.29	$42.94	$42.15	$42.72	298,700	—	—	—	—	—
2022-10-03	$41.26	$42.17	$40.84	$41.67	288,500	—	—	—	—	—
2022-09-30	$41.50	$42.05	$40.69	$40.70	382,400	—	—	—	—	—
2022-09-29	$43.40	$43.40	$40.89	$41.55	373,000	—	—	—	—	—
2022-09-28	$44.50	$44.57	$43.17	$43.52	345,500	—	—	—	—	—
2022-09-27	$45.70	$45.88	$43.99	$44.28	266,200	—	—	—	—	—
2022-09-26	$46.88	$47.00	$44.89	$45.24	265,900	—	—	—	—	—
2022-09-23	$47.42	$47.50	$46.44	$47.08	421,000	—	—	—	—	—
2022-09-22	$48.43	$48.65	$47.88	$48.03	333,400	—	—	—	—	—
2022-09-21	$49.62	$50.03	$48.66	$48.66	347,200	—	—	—	—	—
2022-09-20	$48.63	$49.45	$48.29	$49.36	219,200	—	—	—	—	—
2022-09-19	$48.56	$50.02	$48.56	$49.07	317,900	—	—	—	—	—
2022-09-16	$48.32	$49.23	$47.50	$49.10	540,500	—	—	—	—	—
2022-09-15	$48.75	$48.81	$47.93	$48.34	206,800	—	—	—	—	—
2022-09-14	$48.75	$49.38	$48.48	$48.95	185,500	—	—	—	—	—
2022-09-13	$48.72	$49.17	$48.26	$48.48	270,500	—	—	—	—	—
2022-09-12	$49.14	$49.78	$49.14	$49.60	231,900	—	—	—	—	—
2022-09-09	$48.84	$49.29	$48.71	$48.78	192,400	—	—	—	—	—
2022-09-08	$47.72	$48.42	$47.66	$48.37	167,600	—	—	—	—	—
2022-09-07	$48.00	$48.34	$47.66	$48.11	220,800	—	—	—	—	—
2022-09-06	$47.49	$48.31	$47.12	$47.83	199,100	—	—	—	—	—
2022-09-02	$46.95	$47.79	$46.80	$47.15	245,000	—	—	—	—	—
2022-09-01	$47.17	$47.38	$46.25	$46.85	211,400	—	—	—	—	—
2022-08-31	$48.04	$48.15	$47.38	$47.60	236,700	—	—	—	—	—
2022-08-30	$48.91	$48.96	$47.86	$48.10	232,300	—	—	—	$0.36	—
2022-08-29	$48.55	$49.52	$48.55	$49.17	202,000	—	—	—	—	—
2022-08-26	$49.70	$49.88	$48.37	$48.85	225,400	—	—	—	—	—
2022-08-25	$49.19	$49.76	$49.07	$49.70	168,500	—	—	—	—	—
2022-08-24	$47.75	$49.16	$47.75	$49.06	184,600	—	—	—	—	—
2022-08-23	$47.74	$48.57	$47.53	$48.35	232,900	—	—	—	—	—
2022-08-22	$48.50	$48.58	$47.38	$48.01	278,500	—	—	—	—	—
2022-08-19	$48.94	$49.48	$48.55	$48.72	221,000	—	—	—	—	—
2022-08-18	$48.67	$49.40	$48.46	$49.20	176,500	—	—	—	—	—
2022-08-17	$48.05	$48.61	$47.82	$48.42	126,200	—	—	—	—	—
2022-08-16	$48.05	$48.53	$47.40	$48.20	149,500	—	—	—	—	—
2022-08-15	$47.44	$48.07	$47.05	$47.82	247,900	—	—	—	—	—
2022-08-12	$47.84	$48.19	$47.67	$47.89	238,700	—	—	—	—	—
2022-08-11	$47.94	$48.52	$47.54	$47.63	269,600	—	—	—	—	—
2022-08-10	$47.47	$47.90	$47.07	$47.56	269,200	—	—	—	—	—
2022-08-09	$47.00	$47.15	$46.42	$46.98	283,300	—	—	—	—	—
2022-08-08	$47.73	$48.00	$46.65	$46.82	197,800	—	—	—	—	—
2022-08-05	$46.48	$47.31	$46.23	$47.18	263,500	—	—	—	—	—
2022-08-04	$47.02	$47.02	$46.00	$46.70	325,300	—	—	—	—	—
2022-08-03	$45.57	$46.89	$45.40	$46.75	320,200	—	—	—	—	—
2022-08-02	$45.42	$45.92	$45.12	$45.37	196,700	—	—	—	—	—
2022-08-01	$45.41	$45.75	$44.54	$45.14	293,600	—	—	—	—	—
2022-07-29	$45.65	$46.01	$45.26	$45.81	243,200	—	—	—	—	—
2022-07-28	$44.67	$45.38	$44.17	$45.29	268,400	—	—	—	—	—
2022-07-27	$44.32	$44.55	$43.89	$44.40	207,100	—	—	—	—	—
2022-07-26	$43.78	$44.22	$43.55	$43.94	245,400	—	—	—	—	—
2022-07-25	$42.88	$43.94	$42.81	$43.80	279,000	—	—	—	—	—
2022-07-22	$42.76	$43.22	$42.40	$42.59	277,200	—	—	—	—	—
2022-07-21	$42.00	$42.58	$41.76	$42.53	300,600	—	—	—	—	—
2022-07-20	$42.36	$42.56	$41.62	$42.20	257,300	—	—	—	—	—
2022-07-19	$41.97	$42.79	$41.93	$42.31	201,600	—	—	—	—	—
2022-07-18	$42.68	$42.90	$41.50	$41.52	190,000	—	—	—	—	—
2022-07-15	$42.35	$42.75	$41.41	$42.47	276,900	—	—	—	—	—
2022-07-14	$41.84	$42.15	$41.29	$41.86	202,700	—	—	—	—	—
2022-07-13	$42.37	$43.08	$41.66	$42.58	228,800	—	—	—	—	—
2022-07-12	$41.78	$42.56	$41.47	$42.49	238,400	—	—	—	—	—
2022-07-11	$42.02	$42.12	$41.37	$41.60	209,300	—	—	—	—	—
2022-07-08	$42.41	$42.69	$42.11	$42.45	155,100	—	—	—	—	—
2022-07-07	$42.44	$42.86	$42.30	$42.61	177,400	—	—	—	—	—
2022-07-06	$41.60	$42.14	$41.31	$42.10	153,700	—	—	—	—	—
2022-07-05	$42.57	$42.72	$40.42	$41.60	326,600	—	—	—	—	—
2022-07-01	$42.69	$43.07	$42.24	$42.93	221,900	—	—	—	—	—
2022-06-30	$41.47	$42.78	$41.42	$42.50	335,500	—	—	—	—	—
2022-06-29	$42.08	$42.08	$41.29	$41.76	226,600	—	—	—	—	—
2022-06-28	$42.39	$42.68	$41.78	$41.83	201,600	—	—	—	—	—
2022-06-27	$41.28	$42.22	$40.79	$42.00	332,600	—	—	—	—	—
2022-06-24	$39.90	$41.22	$39.88	$41.22	2,674,300	—	—	—	—	—
2022-06-23	$40.97	$41.12	$39.69	$39.83	436,300	—	—	—	—	—
2022-06-22	$40.91	$41.25	$40.39	$40.85	363,600	—	—	—	—	—
2022-06-21	$43.10	$43.11	$41.27	$41.33	508,600	—	—	—	—	—
2022-06-17	$43.73	$44.24	$42.69	$43.04	787,900	—	—	—	—	—
2022-06-16	$43.63	$43.85	$43.21	$43.51	600,800	—	—	—	—	—
2022-06-15	$44.84	$45.06	$43.79	$44.50	257,000	—	—	—	—	—
2022-06-14	$44.22	$44.60	$43.87	$44.29	330,300	—	—	—	—	—
2022-06-13	$45.19	$46.05	$44.13	$44.38	380,600	—	—	—	—	3-for-2
2022-06-10	$45.73	$46.23	$45.34	$46.01	238,950	—	—	—	—	—
2022-06-09	$46.01	$46.55	$45.77	$46.22	285,900	—	—	—	—	—
2022-06-08	$46.14	$46.59	$45.79	$46.22	285,900	—	—	—	—	—
2022-06-07	$46.67	$46.71	$45.86	$46.67	306,000	—	—	—	—	—
2022-06-06	$47.11	$47.19	$46.09	$46.42	600,750	—	—	—	—	—
2022-06-03	$47.66	$47.71	$46.94	$47.17	316,050	—	—	—	—	—
2022-06-02	$47.27	$48.07	$46.91	$47.85	246,750	—	—	—	—	—
2022-06-01	$47.11	$47.12	$46.41	$46.99	313,350	—	—	—	—	—
2022-05-31	$48.08	$48.39	$46.93	$47.03	399,900	—	—	—	—	—
2022-05-27	$48.61	$48.93	$47.60	$48.00	397,500	—	—	—	$0.36	—
2022-05-26	$50.12	$50.15	$48.75	$48.83	608,100	—	—	—	—	—
2022-05-25	$50.69	$51.14	$49.78	$50.11	414,600	—	—	—	—	—
2022-05-24	$49.81	$50.67	$49.33	$50.59	547,500	—	—	—	—	—
2022-05-23	$48.71	$50.03	$48.48	$49.73	384,750	—	—	—	—	—
2022-05-20	$47.46	$48.03	$47.05	$47.91	214,200	—	—	—	—	—
2022-05-19	$47.47	$47.99	$47.23	$47.35	378,450	—	—	—	—	—
2022-05-18	$47.80	$48.12	$47.19	$47.49	261,900	—	—	—	—	—
2022-05-17	$48.03	$48.45	$47.44	$48.19	192,300	—	—	—	—	—
2022-05-16	$46.63	$47.78	$46.30	$47.37	231,900	—	—	—	—	—
2022-05-13	$46.09	$47.21	$46.02	$46.61	297,300	—	—	—	—	—
2022-05-12	$45.78	$45.78	$44.89	$45.69	315,000	—	—	—	—	—
2022-05-11	$45.72	$46.67	$45.36	$45.92	263,700	—	—	—	—	—
2022-05-10	$46.83	$47.18	$44.77	$45.69	325,350	—	—	—	—	—
2022-05-09	$46.30	$46.50	$45.51	$46.28	388,500	—	—	—	—	—
2022-05-06	$46.34	$46.96	$45.87	$46.83	282,600	—	—	—	—	—
2022-05-05	$48.01	$48.01	$45.86	$46.59	413,850	—	—	—	—	—
2022-05-04	$47.11	$48.26	$46.27	$48.13	291,300	—	—	—	—	—
2022-05-03	$46.19	$46.99	$46.14	$46.67	224,100	—	—	—	—	—
2022-05-02	$47.40	$47.40	$45.66	$46.35	354,600	—	—	—	—	—
2022-04-29	$48.23	$48.45	$47.13	$47.28	293,250	—	—	—	—	—
2022-04-28	$48.47	$49.34	$47.79	$48.59	253,350	—	—	—	—	—
2022-04-27	$48.07	$48.74	$47.62	$47.92	532,350	—	—	—	—	—
2022-04-26	$49.91	$49.91	$47.63	$48.33	737,850	—	—	—	—	—
2022-04-25	$49.79	$50.17	$48.57	$50.09	254,550	—	—	—	—	—
2022-04-22	$51.09	$51.26	$50.08	$50.23	239,100	—	—	—	—	—
2022-04-21	$52.85	$52.85	$51.09	$51.29	867,000	—	—	—	—	—
2022-04-20	$53.04	$53.64	$52.49	$52.56	304,500	—	—	—	—	—
2022-04-19	$52.48	$53.22	$52.27	$52.41	233,250	—	—	—	—	—
2022-04-18	$52.10	$52.57	$51.31	$52.33	409,200	—	—	—	—	—
2022-04-14	$50.77	$52.59	$50.63	$52.23	535,800	—	—	—	—	—
2022-04-13	$50.11	$50.63	$49.96	$50.59	328,800	—	—	—	—	—
2022-04-12	$50.11	$51.11	$49.89	$49.98	388,800	—	—	—	—	—
2022-04-11	$50.86	$50.86	$49.75	$50.02	225,450	—	—	—	—	—
2022-04-08	$50.36	$51.55	$50.36	$51.09	290,100	—	—	—	—	—
2022-04-07	$50.49	$50.69	$49.76	$50.65	222,600	—	—	—	—	—
2022-04-06	$50.62	$50.85	$49.99	$50.25	444,150	—	—	—	—	—
2022-04-05	$51.51	$52.51	$50.67	$50.69	288,600	—	—	—	—	—
2022-04-04	$51.38	$51.64	$50.23	$51.33	219,000	—	—	—	—	—
2022-04-01	$50.60	$51.27	$50.39	$51.27	255,000	—	—	—	—	—
2022-03-31	$50.47	$50.78	$50.22	$50.29	297,750	—	—	—	—	—
2022-03-30	$50.23	$50.64	$49.88	$50.64	379,200	—	—	—	—	—
2022-03-29	$50.29	$50.55	$49.55	$50.26	219,300	—	—	—	—	—
2022-03-28	$49.35	$49.99	$49.16	$49.88	318,900	—	—	—	—	—
2022-03-25	$48.48	$49.37	$48.16	$49.32	366,300	—	—	—	—	—
2022-03-24	$47.02	$48.37	$46.63	$48.34	432,600	—	—	—	—	—
2022-03-23	$47.94	$47.94	$46.87	$46.89	196,950	—	—	—	—	—
2022-03-22	$47.67	$48.08	$47.25	$47.91	257,100	—	—	—	—	—
2022-03-21	$46.76	$47.99	$46.76	$47.42	339,150	—	—	—	—	—
2022-03-18	$46.93	$47.49	$46.62	$46.90	921,000	—	—	—	—	—
2022-03-17	$46.19	$47.11	$46.12	$46.70	914,100	—	—	—	—	—
2022-03-16	$46.53	$47.11	$45.89	$46.52	547,350	—	—	—	—	—
2022-03-15	$46.53	$46.53	$45.57	$46.29	354,150	—	—	—	—	—
2022-03-14	$47.35	$47.80	$46.17	$46.35	392,550	—	—	—	—	—
2022-03-11	$47.40	$47.68	$47.19	$47.20	322,950	—	—	—	—	—
2022-03-10	$47.81	$47.89	$47.05	$47.37	304,500	—	—	—	—	—
2022-03-09	$47.65	$48.41	$47.54	$47.99	524,100	—	—	—	—	—
2022-03-08	$47.60	$49.03	$47.52	$47.53	419,850	—	—	—	—	—
2022-03-07	$46.43	$47.73	$45.94	$47.57	516,600	—	—	—	—	—
2022-03-04	$46.84	$47.25	$45.85	$46.39	367,200	—	—	—	—	—
2022-03-03	$47.95	$48.02	$47.12	$47.21	342,300	—	—	—	—	—
2022-03-02	$47.04	$48.08	$47.04	$47.51	276,600	—	—	—	—	—
2022-03-01	$46.79	$47.81	$46.65	$46.95	414,150	—	—	—	—	—
2022-02-28	$46.35	$47.27	$46.35	$46.96	506,400	—	—	—	—	—
2022-02-25	$46.18	$46.75	$46.13	$46.59	382,200	—	—	—	$0.36	—
2022-02-24	$44.59	$46.32	$44.53	$46.25	566,700	—	—	—	—	—
2022-02-23	$45.59	$45.83	$45.13	$45.19	495,450	—	—	—	—	—
2022-02-22	$45.27	$45.54	$44.71	$45.21	514,950	—	—	—	—	—
2022-02-18	$44.69	$45.46	$44.59	$45.21	505,050	—	—	—	—	—
2022-02-17	$44.33	$45.36	$44.33	$44.71	329,100	—	—	—	—	—
2022-02-16	$44.73	$45.01	$44.23	$44.65	288,150	—	—	—	—	—
2022-02-15	$44.91	$45.11	$44.42	$44.73	231,000	—	—	—	—	—
2022-02-14	$44.96	$45.29	$44.34	$44.69	256,350	—	—	—	—	—
2022-02-11	$45.49	$45.83	$44.47	$44.90	389,550	—	—	—	—	—
2022-02-10	$45.26	$46.45	$44.85	$45.46	538,500	—	—	—	—	—
2022-02-09	$44.97	$45.41	$44.91	$45.41	436,650	—	—	—	—	—
2022-02-08	$45.58	$45.58	$43.73	$44.77	797,700	—	—	—	—	—
2022-02-07	$44.36	$45.67	$44.36	$45.49	329,850	—	—	—	—	—
2022-02-04	$44.41	$44.89	$43.48	$44.55	366,750	—	—	—	—	—
2022-02-03	$44.52	$45.01	$44.17	$44.43	337,350	—	—	—	—	—
2022-02-02	$43.97	$46.19	$43.97	$44.67	1,143,750	—	—	—	—	—
2022-02-01	$43.88	$44.99	$43.88	$44.75	693,450	—	—	—	—	—
2022-01-31	$43.33	$44.57	$43.14	$44.21	434,550	—	—	—	—	—
2022-01-28	$43.01	$43.67	$42.76	$43.49	459,900	—	—	—	—	—
2022-01-27	$44.84	$44.99	$42.72	$43.06	339,450	—	—	—	—	—
2022-01-26	$43.97	$45.26	$43.82	$44.21	722,400	—	—	—	—	—
2022-01-25	$42.83	$44.27	$42.20	$43.59	329,850	—	—	—	—	—
2022-01-24	$42.75	$43.69	$42.13	$43.55	318,750	—	—	—	—	—
2022-01-21	$43.77	$44.12	$43.04	$43.61	388,650	—	—	—	—	—
2022-01-20	$42.99	$44.65	$42.82	$43.97	365,100	—	—	—	—	—
2022-01-19	$43.36	$43.68	$42.86	$42.88	182,250	—	—	—	—	—
2022-01-18	$44.06	$44.19	$42.87	$43.39	241,650	—	—	—	—	—
2022-01-14	$43.58	$44.49	$43.17	$44.37	295,650	—	—	—	—	—
2022-01-13	$43.33	$43.93	$43.33	$43.63	373,500	—	—	—	—	—
2022-01-12	$44.13	$44.34	$43.35	$43.39	329,700	—	—	—	—	—
2022-01-11	$43.75	$44.13	$42.97	$43.93	332,100	—	—	—	—	—
2022-01-10	$42.85	$43.65	$42.57	$43.44	297,000	—	—	—	—	—
2022-01-07	$42.57	$43.25	$42.34	$42.88	294,150	—	—	—	—	—
2022-01-06	$43.93	$43.93	$42.60	$42.71	358,350	—	—	—	—	—
2022-01-05	$45.06	$45.08	$43.54	$43.60	425,700	—	—	—	—	—
2022-01-04	$45.88	$46.37	$44.85	$44.89	350,550	—	—	—	—	—
2022-01-03	$45.71	$46.96	$45.64	$46.44	332,850	—	—	—	—	—
2021-12-31	$44.46	$45.59	$44.12	$45.51	270,900	—	—	—	—	—
2021-12-30	$44.61	$44.93	$44.25	$44.27	279,150	—	—	—	—	—
2021-12-29	$45.17	$45.17	$44.45	$44.64	309,900	—	—	—	—	—
2021-12-28	$45.69	$46.14	$45.08	$45.21	257,400	—	—	—	—	—
2021-12-27	$45.06	$45.79	$44.61	$45.75	208,500	—	—	—	—	—
2021-12-23	$44.51	$45.01	$44.25	$44.84	231,600	—	—	—	—	—
2021-12-22	$43.91	$44.35	$43.53	$44.31	274,650	—	—	—	—	—
2021-12-21	$43.39	$44.03	$43.14	$43.72	269,550	—	—	—	—	—
2021-12-20	$43.45	$43.61	$42.57	$42.98	339,750	—	—	—	—	—
2021-12-17	$44.11	$44.51	$43.64	$44.09	1,105,950	—	—	—	—	—
2021-12-16	$43.86	$44.53	$43.86	$44.23	600,900	—	—	—	—	—
2021-12-15	$43.12	$43.81	$42.69	$43.74	518,250	—	—	—	—	—
2021-12-14	$42.19	$43.69	$42.15	$43.42	944,100	—	—	—	—	—
2021-12-13	$42.18	$42.49	$41.65	$42.35	384,900	—	—	—	—	—
2021-12-10	$42.00	$42.27	$41.55	$42.21	450,450	—	—	—	—	—
2021-12-09	$41.37	$41.87	$41.02	$41.81	579,750	—	—	—	—	—
2021-12-08	$41.33	$41.62	$40.68	$41.35	519,900	—	—	—	—	—
2021-12-07	$40.79	$41.47	$40.73	$41.43	480,150	—	—	—	—	—
2021-12-06	$40.43	$40.78	$39.94	$40.33	468,150	—	—	—	—	—
2021-12-03	$39.75	$40.02	$39.09	$39.98	643,650	—	—	—	—	—
2021-12-02	$39.01	$39.76	$38.95	$39.44	511,050	—	—	—	—	—
2021-12-01	$40.15	$40.42	$38.67	$38.90	591,450	—	—	—	—	—
2021-11-30	$40.33	$40.59	$39.07	$39.46	694,950	—	—	—	—	—
2021-11-29	$39.90	$40.81	$39.35	$40.59	1,132,350	—	—	—	$0.34	—
2021-11-26	$40.00	$40.00	$39.16	$39.66	564,150	—	—	—	—	—
2021-11-24	$39.61	$40.90	$39.53	$40.48	1,002,450	—	—	—	—	—
2021-11-23	$38.77	$39.62	$38.46	$39.58	750,150	—	—	—	—	—
2021-11-22	$40.32	$40.53	$38.47	$38.57	1,460,100	—	—	—	—	—
2021-11-19	$41.25	$41.64	$40.25	$40.81	682,500	—	—	—	—	—
2021-11-18	$40.49	$41.51	$40.28	$41.50	669,450	—	—	—	—	—
2021-11-17	$40.83	$41.01	$40.22	$40.44	474,750	—	—	—	—	—
2021-11-16	$41.83	$41.93	$40.75	$40.83	532,950	—	—	—	—	—
2021-11-15	$42.28	$42.28	$41.69	$41.83	801,000	—	—	—	—	—
2021-11-12	$42.00	$42.27	$41.67	$41.99	655,800	—	—	—	—	—
2021-11-11	$42.33	$42.92	$41.51	$41.91	1,182,600	—	—	—	—	—
2021-11-10	$43.13	$43.85	$43.13	$43.33	397,200	—	—	—	—	—
2021-11-09	$43.87	$44.05	$42.66	$43.11	505,950	—	—	—	—	—
2021-11-08	$42.43	$43.87	$41.93	$43.66	861,450	—	—	—	—	—
2021-11-05	$42.23	$42.53	$41.67	$41.83	373,650	—	—	—	—	—
2021-11-04	$41.67	$42.35	$41.11	$41.75	655,800	—	—	—	—	—
2021-11-03	$41.63	$42.25	$40.55	$41.97	970,650	—	—	—	—	—
2021-11-02	$41.23	$41.82	$41.11	$41.63	885,600	—	—	—	—	—
2021-11-01	$40.55	$41.45	$40.27	$41.33	1,903,050	—	—	—	—	—
2021-10-29	$41.56	$41.61	$39.81	$40.43	696,600	—	—	—	—	—
2021-10-28	$41.73	$42.33	$41.45	$41.60	379,050	—	—	—	—	—
2021-10-27	$41.14	$41.72	$40.86	$41.65	341,400	—	—	—	—	—
2021-10-26	$40.32	$41.17	$40.24	$40.99	249,600	—	—	—	—	—
2021-10-25	$40.47	$40.74	$39.97	$40.19	307,950	—	—	—	—	—
2021-10-22	$39.91	$40.85	$39.85	$40.46	519,900	—	—	—	—	—
2021-10-21	$39.87	$40.01	$39.57	$39.89	542,250	—	—	—	—	—
2021-10-20	$39.73	$39.99	$39.68	$39.78	354,150	—	—	—	—	—
2021-10-19	$39.71	$39.78	$39.49	$39.66	495,000	—	—	—	—	—
2021-10-18	$39.93	$40.04	$39.45	$39.57	330,450	—	—	—	—	—
2021-10-15	$40.10	$40.43	$39.86	$39.93	292,650	—	—	—	—	—
2021-10-14	$39.67	$40.07	$39.51	$39.87	294,750	—	—	—	—	—
2021-10-13	$39.39	$39.59	$39.08	$39.29	283,650	—	—	—	—	—
2021-10-12	$39.17	$39.55	$39.08	$39.33	266,700	—	—	—	—	—
2021-10-11	$39.17	$39.52	$39.05	$39.18	184,500	—	—	—	—	—
2021-10-08	$39.57	$39.65	$39.09	$39.17	309,750	—	—	—	—	—
2021-10-07	$38.99	$39.67	$38.99	$39.40	416,250	—	—	—	—	—
2021-10-06	$39.01	$39.35	$38.48	$39.08	470,100	—	—	—	—	—
2021-10-05	$39.82	$39.91	$39.13	$39.45	612,750	—	—	—	—	—
2021-10-04	$39.60	$39.99	$39.29	$39.73	292,500	—	—	—	—	—
2021-10-01	$40.15	$40.15	$39.22	$39.77	597,600	—	—	—	—	—
2021-09-30	$39.58	$40.09	$39.25	$39.92	472,200	—	—	—	—	—
2021-09-29	$39.33	$39.41	$38.96	$39.22	440,250	—	—	—	—	—
2021-09-28	$38.99	$39.26	$38.46	$39.14	401,250	—	—	—	—	—
2021-09-27	$39.30	$39.71	$39.09	$39.14	322,200	—	—	—	—	—
2021-09-24	$39.17	$39.62	$39.09	$39.23	234,600	—	—	—	—	—
2021-09-23	$39.52	$40.00	$39.27	$39.43	318,300	—	—	—	—	—
2021-09-22	$38.64	$39.67	$38.64	$39.19	875,400	—	—	—	—	—
2021-09-21	$38.43	$38.71	$38.11	$38.52	409,350	—	—	—	—	—
2021-09-20	$38.86	$39.17	$37.93	$38.13	857,250	—	—	—	—	—
2021-09-17	$40.47	$40.47	$39.27	$39.53	1,245,300	—	—	—	—	—
2021-09-16	$41.05	$41.13	$40.03	$40.41	368,700	—	—	—	—	—
2021-09-15	$40.70	$41.27	$40.46	$41.13	801,450	—	—	—	—	—
2021-09-14	$41.76	$41.76	$40.57	$40.73	680,400	—	—	—	—	—
2021-09-13	$42.23	$42.37	$41.21	$41.55	571,650	—	—	—	—	—
2021-09-10	$43.10	$43.47	$41.82	$42.08	4,494,450	—	—	—	—	—
2021-09-09	$41.59	$43.11	$41.33	$42.94	1,150,950	—	—	—	—	—
2021-09-08	$42.10	$42.41	$41.07	$41.69	758,850	—	—	—	—	—
2021-09-07	$42.56	$42.76	$41.49	$42.19	518,250	—	—	—	—	—
2021-09-03	$42.47	$43.19	$42.26	$42.79	422,250	—	—	—	—	—
2021-09-02	$42.61	$42.63	$42.30	$42.59	1,041,450	—	—	—	—	—
2021-09-01	$42.62	$42.62	$42.25	$42.34	331,500	—	—	—	—	—
2021-08-31	$41.75	$42.44	$41.56	$42.40	262,950	—	—	—	—	—
2021-08-30	$41.51	$41.78	$40.81	$41.71	281,400	—	—	—	$0.34	—
2021-08-27	$41.43	$42.18	$41.42	$41.92	296,700	—	—	—	—	—
2021-08-26	$42.09	$42.45	$41.28	$41.57	278,550	—	—	—	—	—
2021-08-25	$43.46	$43.46	$42.14	$42.46	340,350	—	—	—	—	—
2021-08-24	$43.06	$44.04	$42.49	$43.29	278,400	—	—	—	—	—
2021-08-23	$42.49	$43.64	$42.07	$43.10	353,700	—	—	—	—	—
2021-08-20	$41.87	$42.53	$41.63	$42.35	330,600	—	—	—	—	—
2021-08-19	$41.98	$42.39	$41.87	$42.10	295,800	—	—	—	—	—
2021-08-18	$42.89	$42.99	$42.50	$42.61	238,350	—	—	—	—	—
2021-08-17	$42.69	$42.79	$42.40	$42.79	203,550	—	—	—	—	—
2021-08-16	$42.81	$42.99	$42.58	$42.97	187,950	—	—	—	—	—
2021-08-13	$43.17	$43.17	$42.81	$42.93	179,550	—	—	—	—	—
2021-08-12	$43.43	$43.43	$42.65	$42.95	238,500	—	—	—	—	—
2021-08-11	$43.19	$43.77	$42.84	$43.25	303,750	—	—	—	—	—
2021-08-10	$43.57	$43.71	$42.80	$43.31	354,450	—	—	—	—	—
2021-08-09	$42.66	$43.99	$42.57	$43.22	408,150	—	—	—	—	—
2021-08-06	$43.06	$43.06	$42.13	$42.19	325,200	—	—	—	—	—
2021-08-05	$43.01	$43.34	$42.83	$42.97	457,050	—	—	—	—	—
2021-08-04	$42.76	$42.99	$42.67	$42.85	280,800	—	—	—	—	—
2021-08-03	$43.83	$43.83	$42.67	$42.85	381,600	—	—	—	—	—
2021-08-02	$43.50	$44.23	$43.20	$44.14	358,500	—	—	—	—	—
2021-07-30	$42.79	$43.39	$42.79	$43.17	341,100	—	—	—	—	—
2021-07-29	$43.48	$43.54	$42.91	$43.16	254,850	—	—	—	—	—
2021-07-28	$43.59	$43.59	$42.71	$42.99	312,900	—	—	—	—	—
2021-07-27	$44.14	$44.17	$42.99	$43.41	378,300	—	—	—	—	—
2021-07-26	$46.17	$46.62	$43.45	$44.28	428,550	—	—	—	—	—
2021-07-23	$46.31	$46.89	$45.86	$46.65	190,800	—	—	—	—	—
2021-07-22	$45.53	$46.61	$45.13	$46.04	249,900	—	—	—	—	—
2021-07-21	$45.39	$46.04	$45.08	$45.51	221,100	—	—	—	—	—
2021-07-20	$45.41	$45.44	$44.09	$45.08	423,600	—	—	—	—	—
2021-07-19	$46.67	$46.80	$44.28	$45.41	489,600	—	—	—	—	—
2021-07-16	$48.47	$48.54	$47.41	$47.47	253,500	—	—	—	—	—
2021-07-15	$50.42	$50.54	$47.58	$47.97	427,050	—	—	—	—	—
2021-07-14	$50.68	$51.18	$50.41	$50.93	185,850	—	—	—	—	—
2021-07-13	$51.66	$51.72	$50.42	$50.55	225,150	—	—	—	—	—
2021-07-12	$52.37	$52.55	$51.63	$51.93	166,350	—	—	—	—	—
2021-07-09	$52.51	$52.51	$50.90	$52.21	214,350	—	—	—	—	—
2021-07-08	$52.81	$53.22	$51.85	$52.03	285,000	—	—	—	—	—
2021-07-07	$53.13	$53.73	$52.99	$53.64	234,450	—	—	—	—	—
2021-07-06	$52.34	$53.31	$51.76	$53.30	327,450	—	—	—	—	—
2021-07-02	$52.07	$52.91	$51.79	$52.45	369,000	—	—	—	—	—
2021-07-01	$50.81	$52.09	$50.41	$51.81	223,200	—	—	—	—	—
2021-06-30	$48.49	$50.63	$48.49	$50.27	227,700	—	—	—	—	—
2021-06-29	$48.95	$49.21	$48.41	$48.67	108,000	—	—	—	—	—
2021-06-28	$49.51	$49.51	$47.91	$48.75	296,850	—	—	—	—	—
2021-06-25	$48.57	$49.69	$48.23	$49.16	2,017,350	—	—	—	—	—
2021-06-24	$48.83	$48.94	$47.85	$48.49	206,400	—	—	—	—	—
2021-06-23	$49.17	$49.23	$48.30	$48.48	220,800	—	—	—	—	—
2021-06-22	$48.43	$49.08	$47.91	$49.02	138,900	—	—	—	—	—
2021-06-21	$48.58	$49.05	$48.02	$48.45	246,300	—	—	—	—	—
2021-06-18	$47.39	$48.74	$47.24	$48.13	318,300	—	—	—	—	—
2021-06-17	$47.17	$48.67	$47.17	$47.91	173,250	—	—	—	—	—
2021-06-16	$47.79	$48.72	$47.44	$47.61	138,000	—	—	—	—	—
2021-06-15	$47.11	$48.13	$47.02	$48.07	136,950	—	—	—	—	—
2021-06-14	$46.80	$47.80	$46.63	$46.88	217,650	—	—	—	—	—
2021-06-11	$46.05	$46.61	$45.83	$46.59	141,300	—	—	—	—	—
2021-06-10	$46.13	$46.81	$45.72	$45.84	191,550	—	—	—	—	—
2021-06-09	$47.43	$47.43	$45.99	$46.26	317,100	—	—	—	—	—
2021-06-08	$48.65	$48.70	$47.42	$47.45	151,950	—	—	—	—	—
2021-06-07	$48.45	$48.81	$48.19	$48.58	151,950	—	—	—	—	—
2021-06-04	$48.86	$48.86	$47.71	$48.42	210,600	—	—	—	—	—
2021-06-03	$48.44	$48.82	$47.03	$48.67	345,150	—	—	—	—	—
2021-06-02	$50.07	$50.11	$48.55	$48.85	255,900	—	—	—	—	—
2021-06-01	$47.72	$50.32	$47.72	$50.07	239,100	—	—	—	—	—
2021-05-28	$46.64	$47.93	$46.39	$47.72	322,350	—	—	—	—	—
2021-05-27	$47.69	$47.69	$46.54	$46.54	282,600	—	—	—	$0.34	—
2021-05-26	$46.43	$48.07	$46.19	$47.95	240,600	—	—	—	—	—
2021-05-25	$46.31	$46.68	$45.67	$46.64	244,350	—	—	—	—	—
2021-05-24	$45.81	$46.29	$45.13	$46.29	316,950	—	—	—	—	—
2021-05-21	$47.18	$47.27	$45.21	$45.66	240,300	—	—	—	—	—
2021-05-20	$46.19	$47.37	$45.98	$46.93	203,400	—	—	—	—	—
2021-05-19	$46.24	$46.74	$45.81	$46.23	359,250	—	—	—	—	—
2021-05-18	$46.68	$47.26	$46.50	$46.68	221,400	—	—	—	—	—
2021-05-17	$46.95	$47.17	$46.15	$46.81	352,950	—	—	—	—	—
2021-05-14	$47.99	$48.29	$46.96	$46.98	250,200	—	—	—	—	—
2021-05-13	$46.95	$47.75	$46.86	$47.51	172,050	—	—	—	—	—
2021-05-12	$48.01	$48.19	$46.67	$47.04	393,900	—	—	—	—	—
2021-05-11	$49.07	$49.07	$47.69	$48.17	265,050	—	—	—	—	—
2021-05-10	$49.07	$49.60	$48.39	$49.09	271,950	—	—	—	—	—
2021-05-07	$48.23	$49.41	$48.00	$49.26	393,300	—	—	—	—	—
2021-05-06	$47.90	$48.60	$47.45	$48.34	169,350	—	—	—	—	—
2021-05-05	$47.39	$48.43	$47.00	$47.93	175,200	—	—	—	—	—
2021-05-04	$47.67	$48.01	$46.57	$47.13	164,550	—	—	—	—	—
2021-05-03	$48.25	$48.37	$47.04	$47.49	189,600	—	—	—	—	—
2021-04-30	$49.36	$49.83	$47.63	$48.02	225,000	—	—	—	—	—
2021-04-29	$48.93	$49.79	$48.77	$49.36	191,100	—	—	—	—	—
2021-04-28	$48.85	$49.00	$48.09	$48.63	108,450	—	—	—	—	—
2021-04-27	$48.51	$49.39	$48.15	$48.67	287,850	—	—	—	—	—
2021-04-26	$47.87	$48.49	$47.44	$48.32	142,200	—	—	—	—	—
2021-04-23	$48.51	$48.99	$47.81	$47.82	212,100	—	—	—	—	—
2021-04-22	$49.17	$49.21	$48.09	$48.43	146,250	—	—	—	—	—
2021-04-21	$49.73	$50.11	$48.63	$48.98	185,700	—	—	—	—	—
2021-04-20	$49.01	$50.21	$49.01	$50.04	232,800	—	—	—	—	—
2021-04-19	$48.46	$49.43	$48.41	$49.33	246,150	—	—	—	—	—
2021-04-16	$49.07	$49.45	$48.48	$48.58	196,050	—	—	—	—	—
2021-04-15	$49.07	$49.82	$48.51	$48.77	232,800	—	—	—	—	—
2021-04-14	$48.70	$49.70	$48.66	$48.95	107,100	—	—	—	—	—
2021-04-13	$49.20	$49.36	$48.52	$49.09	82,200	—	—	—	—	—
2021-04-12	$49.93	$49.93	$49.27	$49.47	123,900	—	—	—	—	—
2021-04-09	$48.87	$49.75	$48.41	$49.60	206,700	—	—	—	—	—
2021-04-08	$49.39	$49.70	$48.54	$48.77	164,100	—	—	—	—	—
2021-04-07	$49.30	$49.85	$48.85	$49.00	168,150	—	—	—	—	—
2021-04-06	$50.85	$50.85	$49.18	$49.55	222,000	—	—	—	—	—
2021-04-05	$51.67	$51.67	$50.83	$51.09	173,400	—	—	—	—	—
2021-04-01	$51.44	$51.64	$50.35	$51.42	167,400	—	—	—	—	—
2021-03-31	$50.46	$51.86	$50.46	$50.91	200,700	—	—	—	—	—
2021-03-30	$49.93	$50.65	$49.47	$50.27	192,750	—	—	—	—	—
2021-03-29	$49.64	$50.15	$48.57	$50.07	387,900	—	—	—	—	—
2021-03-26	$48.65	$49.89	$47.71	$49.79	374,700	—	—	—	—	—
2021-03-25	$47.97	$48.65	$46.69	$47.93	251,250	—	—	—	—	—
2021-03-24	$47.22	$49.58	$46.95	$47.83	324,450	—	—	—	—	—
2021-03-23	$46.11	$46.75	$45.79	$46.73	312,750	—	—	—	—	—
2021-03-22	$46.77	$47.36	$46.38	$46.57	269,850	—	—	—	—	—
2021-03-19	$46.54	$47.17	$45.57	$46.73	774,300	—	—	—	—	—
2021-03-18	$48.39	$48.39	$45.77	$46.09	315,300	—	—	—	—	—
2021-03-17	$48.05	$49.01	$47.09	$48.78	187,200	—	—	—	—	—
2021-03-16	$48.44	$49.18	$47.83	$48.25	233,550	—	—	—	—	—
2021-03-15	$50.67	$50.87	$48.31	$48.81	338,700	—	—	—	—	—
2021-03-12	$50.00	$51.09	$49.67	$50.79	327,150	—	—	—	—	—
2021-03-11	$49.01	$50.55	$48.73	$50.25	260,100	—	—	—	—	—
2021-03-10	$48.09	$49.10	$47.85	$48.62	299,100	—	—	—	—	—
2021-03-09	$47.11	$48.58	$46.95	$47.99	268,200	—	—	—	—	—
2021-03-08	$46.67	$47.93	$45.99	$46.87	310,650	—	—	—	—	—
2021-03-05	$45.34	$46.61	$44.98	$46.55	297,000	—	—	—	—	—
2021-03-04	$45.13	$46.31	$44.69	$45.34	399,900	—	—	—	—	—
2021-03-03	$45.43	$45.43	$44.37	$45.07	376,350	—	—	—	—	—
2021-03-02	$45.06	$45.43	$44.71	$45.21	329,250	—	—	—	—	—
2021-03-01	$44.70	$45.42	$44.59	$44.99	270,300	—	—	—	—	—
2021-02-26	$43.78	$44.91	$43.47	$44.15	468,450	—	—	—	—	—
2021-02-25	$43.12	$44.09	$42.52	$43.61	373,500	—	—	—	$0.34	—
2021-02-24	$42.14	$43.50	$41.81	$43.17	243,750	—	—	—	—	—
2021-02-23	$41.29	$42.83	$41.01	$42.19	354,900	—	—	—	—	—
2021-02-22	$41.29	$41.52	$40.67	$41.37	321,900	—	—	—	—	—
2021-02-19	$40.15	$41.19	$40.12	$41.11	192,300	—	—	—	—	—
2021-02-18	$40.17	$40.42	$39.57	$40.20	298,500	—	—	—	—	—
2021-02-17	$40.14	$40.41	$39.68	$40.27	302,400	—	—	—	—	—
2021-02-16	$39.93	$40.53	$38.75	$40.49	333,450	—	—	—	—	—
2021-02-12	$40.75	$41.13	$39.00	$39.66	379,050	—	—	—	—	—
2021-02-11	$41.68	$41.69	$40.23	$41.18	616,950	—	—	—	—	—
2021-02-10	$42.57	$42.57	$41.37	$41.94	422,550	—	—	—	—	—
2021-02-09	$42.17	$42.24	$41.25	$42.23	517,950	—	—	—	—	—
2021-02-08	$43.65	$44.09	$41.61	$42.20	315,450	—	—	—	—	—
2021-02-05	$44.24	$45.14	$43.37	$43.66	466,350	—	—	—	—	—
2021-02-04	$43.23	$44.02	$42.67	$43.96	140,850	—	—	—	—	—
2021-02-03	$43.27	$44.33	$43.02	$43.31	323,550	—	—	—	—	—
2021-02-02	$45.40	$45.59	$43.43	$43.63	589,500	—	—	—	—	—
2021-02-01	$44.72	$45.97	$44.20	$45.29	241,050	—	—	—	—	—
2021-01-29	$43.66	$44.97	$43.47	$44.72	298,500	—	—	—	—	—
2021-01-28	$42.61	$44.23	$42.51	$43.97	311,700	—	—	—	—	—
2021-01-27	$42.72	$43.12	$41.97	$42.89	262,200	—	—	—	—	—
2021-01-26	$44.72	$45.12	$43.29	$43.67	173,100	—	—	—	—	—
2021-01-25	$45.49	$46.46	$44.51	$44.61	195,000	—	—	—	—	—
2021-01-22	$44.93	$45.94	$44.87	$45.91	175,950	—	—	—	—	—
2021-01-21	$46.02	$46.02	$44.33	$45.25	218,400	—	—	—	—	—
2021-01-20	$45.88	$46.29	$45.05	$45.89	153,600	—	—	—	—	—
2021-01-19	$45.00	$46.24	$44.67	$45.54	245,100	—	—	—	—	—
2021-01-15	$43.76	$44.99	$43.10	$44.81	200,850	—	—	—	—	—
2021-01-14	$45.00	$45.15	$43.43	$43.96	199,800	—	—	—	—	—
2021-01-13	$43.55	$45.17	$43.52	$44.68	161,100	—	—	—	—	—
2021-01-12	$44.01	$44.50	$43.44	$43.87	265,350	—	—	—	—	—
2021-01-11	$43.08	$44.19	$43.01	$43.99	293,250	—	—	—	—	—
2021-01-08	$43.17	$44.04	$42.69	$43.65	279,000	—	—	—	—	—
2021-01-07	$43.97	$44.34	$41.88	$43.33	580,500	—	—	—	—	—
2021-01-06	$46.77	$47.00	$43.75	$44.01	490,200	—	—	—	—	—
2021-01-05	$47.09	$47.54	$46.73	$46.84	301,950	—	—	—	—	—
2021-01-04	$48.29	$48.81	$46.61	$46.86	275,550	—	—	—	—	—
2020-12-31	$48.13	$48.79	$48.02	$48.20	142,350	—	—	—	—	—
2020-12-30	$47.73	$48.53	$47.49	$48.22	136,800	—	—	—	—	—
2020-12-29	$48.71	$49.03	$47.61	$47.73	150,300	—	—	—	—	—
2020-12-28	$49.34	$49.73	$48.01	$48.33	155,700	—	—	—	—	—
2020-12-24	$48.38	$49.23	$48.03	$49.01	349,650	—	—	—	—	—
2020-12-23	$47.47	$48.69	$47.02	$48.55	228,600	—	—	—	—	—
2020-12-22	$46.06	$47.31	$45.64	$46.74	186,750	—	—	—	—	—
2020-12-21	$45.07	$46.03	$44.43	$45.91	173,100	—	—	—	—	—
2020-12-18	$46.76	$46.76	$45.71	$45.83	472,500	—	—	—	—	—
2020-12-17	$45.99	$46.85	$45.83	$46.47	199,050	—	—	—	—	—
2020-12-16	$45.47	$45.99	$44.89	$45.56	200,100	—	—	—	—	—
2020-12-15	$44.86	$45.94	$44.67	$45.26	252,000	—	—	—	—	—
2020-12-14	$45.90	$46.02	$44.77	$44.84	250,200	—	—	—	—	—
2020-12-11	$45.81	$46.05	$45.33	$45.35	149,700	—	—	—	—	—
2020-12-10	$45.91	$46.30	$45.33	$46.03	255,000	—	—	—	—	—
2020-12-09	$45.46	$45.94	$45.03	$45.91	180,900	—	—	—	—	—
2020-12-08	$44.53	$45.39	$44.53	$45.15	180,450	—	—	—	—	—
2020-12-07	$45.43	$45.71	$44.78	$44.87	160,950	—	—	—	—	—
2020-12-04	$44.47	$45.59	$44.18	$45.55	175,950	—	—	—	—	—
2020-12-03	$43.83	$44.47	$43.69	$44.01	128,100	—	—	—	—	—
2020-12-02	$43.58	$43.78	$43.05	$43.64	150,300	—	—	—	—	—
2020-12-01	$44.93	$45.42	$43.43	$43.45	258,150	—	—	—	—	—
2020-11-30	$45.00	$45.29	$43.93	$44.43	647,250	—	—	—	—	—
2020-11-27	$45.74	$46.16	$44.85	$44.85	108,750	—	—	—	$0.32	—
2020-11-25	$46.25	$46.43	$45.84	$46.17	149,100	—	—	—	—	—
2020-11-24	$45.45	$46.83	$45.39	$46.44	262,500	—	—	—	—	—
2020-11-23	$44.49	$45.30	$44.13	$45.02	305,400	—	—	—	—	—
2020-11-20	$43.12	$44.08	$43.11	$44.08	203,400	—	—	—	—	—
2020-11-19	$43.89	$43.89	$43.07	$43.40	238,500	—	—	—	—	—
2020-11-18	$44.23	$44.69	$44.04	$44.05	262,800	—	—	—	—	—
2020-11-17	$44.83	$44.83	$43.93	$44.18	207,300	—	—	—	—	—
2020-11-16	$44.56	$45.06	$44.04	$44.69	322,500	—	—	—	—	—
2020-11-13	$44.55	$44.65	$43.67	$43.97	238,500	—	—	—	—	—
2020-11-12	$45.10	$45.21	$43.91	$44.07	270,000	—	—	—	—	—
2020-11-11	$45.50	$46.59	$45.20	$45.47	310,950	—	—	—	—	—
2020-11-10	$42.99	$45.44	$42.67	$45.37	432,450	—	—	—	—	—
2020-11-09	$43.24	$45.22	$42.97	$43.05	557,850	—	—	—	—	—
2020-11-06	$41.36	$41.66	$40.68	$41.27	159,750	—	—	—	—	—
2020-11-05	$39.73	$41.52	$39.63	$41.12	282,000	—	—	—	—	—
2020-11-04	$39.11	$39.61	$38.47	$39.26	194,550	—	—	—	—	—
2020-11-03	$38.13	$39.22	$38.13	$39.04	270,600	—	—	—	—	—
2020-11-02	$36.69	$37.64	$36.69	$37.57	190,800	—	—	—	—	—
2020-10-30	$36.42	$36.42	$35.72	$36.31	291,750	—	—	—	—	—
2020-10-29	$35.91	$36.86	$35.01	$36.53	264,300	—	—	—	—	—
2020-10-28	$37.34	$38.04	$36.15	$36.15	384,750	—	—	—	—	—
2020-10-27	$38.10	$38.23	$37.71	$38.02	177,150	—	—	—	—	—
2020-10-26	$38.62	$38.79	$37.77	$38.29	166,650	—	—	—	—	—
2020-10-23	$39.20	$39.22	$38.37	$38.86	141,600	—	—	—	—	—
2020-10-22	$38.63	$39.18	$38.62	$39.07	164,400	—	—	—	—	—
2020-10-21	$38.83	$39.01	$38.54	$38.61	170,550	—	—	—	—	—
2020-10-20	$38.48	$39.22	$38.12	$38.57	176,100	—	—	—	—	—
2020-10-19	$38.38	$38.58	$37.89	$38.22	204,000	—	—	—	—	—
2020-10-16	$37.55	$38.15	$37.12	$38.09	225,450	—	—	—	—	—
2020-10-15	$37.17	$37.53	$37.17	$37.30	205,050	—	—	—	—	—
2020-10-14	$37.15	$37.59	$36.56	$37.33	213,750	—	—	—	—	—
2020-10-13	$37.70	$37.91	$37.01	$37.16	214,650	—	—	—	—	—
2020-10-12	$37.29	$37.99	$37.25	$37.85	169,500	—	—	—	—	—
2020-10-09	$37.97	$38.28	$37.29	$37.29	413,700	—	—	—	—	—
2020-10-08	$39.00	$39.19	$37.71	$37.97	349,650	—	—	—	—	—
2020-10-07	$37.93	$39.46	$37.83	$38.55	378,300	—	—	—	—	—
2020-10-06	$38.05	$38.16	$37.38	$37.71	276,000	—	—	—	—	—
2020-10-05	$37.05	$37.79	$36.61	$37.69	248,250	—	—	—	—	—
2020-10-02	$36.52	$36.90	$36.33	$36.70	150,750	—	—	—	—	—
2020-10-01	$37.01	$37.45	$36.62	$36.88	283,950	—	—	—	—	—
2020-09-30	$37.28	$37.55	$36.58	$36.93	329,700	—	—	—	—	—
2020-09-29	$37.53	$37.53	$36.87	$37.09	177,000	—	—	—	—	—
2020-09-28	$37.27	$37.81	$37.08	$37.36	167,550	—	—	—	—	—
2020-09-25	$35.95	$37.04	$35.49	$36.78	197,850	—	—	—	—	—
2020-09-24	$35.67	$36.11	$35.30	$35.79	132,750	—	—	—	—	—
2020-09-23	$36.44	$36.48	$35.62	$35.77	363,450	—	—	—	—	—
2020-09-22	$36.15	$36.39	$35.47	$36.27	128,850	—	—	—	—	—
2020-09-21	$36.79	$36.92	$35.35	$36.00	286,050	—	—	—	—	—
2020-09-18	$37.09	$37.79	$36.73	$37.63	595,950	—	—	—	—	—
2020-09-17	$36.73	$37.30	$36.39	$37.27	263,550	—	—	—	—	—
2020-09-16	$37.20	$37.44	$36.53	$36.73	232,200	—	—	—	—	—
2020-09-15	$36.20	$37.26	$36.01	$37.01	253,350	—	—	—	—	—
2020-09-14	$35.24	$36.07	$35.24	$35.93	268,350	—	—	—	—	—
2020-09-11	$34.29	$35.36	$34.13	$35.07	258,150	—	—	—	—	—
2020-09-10	$35.22	$35.22	$34.22	$34.28	282,300	—	—	—	—	—
2020-09-09	$33.97	$35.54	$33.95	$34.93	317,550	—	—	—	—	—
2020-09-08	$34.00	$34.34	$33.53	$33.90	242,100	—	—	—	—	—
2020-09-04	$34.57	$34.89	$34.13	$34.14	211,050	—	—	—	—	—
2020-09-03	$35.11	$35.27	$34.32	$34.47	228,450	—	—	—	—	—
2020-09-02	$33.95	$35.44	$33.81	$35.31	269,400	—	—	—	—	—
2020-09-01	$33.11	$33.76	$32.56	$33.64	259,950	—	—	—	—	—
2020-08-31	$33.65	$33.90	$33.28	$33.28	206,550	—	—	—	—	—
2020-08-28	$34.43	$34.43	$33.58	$33.67	117,900	—	—	—	$0.32	—
2020-08-27	$34.35	$34.43	$34.01	$34.11	162,000	—	—	—	—	—
2020-08-26	$34.15	$34.31	$33.72	$34.15	183,300	—	—	—	—	—
2020-08-25	$35.53	$35.61	$33.62	$34.15	288,150	—	—	—	—	—
2020-08-24	$34.66	$35.40	$34.33	$35.25	344,400	—	—	—	—	—
2020-08-21	$33.75	$34.47	$33.57	$34.27	220,350	—	—	—	—	—
2020-08-20	$33.71	$34.15	$33.13	$34.07	276,600	—	—	—	—	—
2020-08-19	$33.34	$34.12	$33.26	$33.87	398,550	—	—	—	—	—
2020-08-18	$33.62	$33.67	$33.03	$33.14	181,650	—	—	—	—	—
2020-08-17	$33.73	$33.74	$33.36	$33.37	254,250	—	—	—	—	—
2020-08-14	$34.23	$34.23	$33.34	$33.51	277,950	—	—	—	—	—
2020-08-13	$34.67	$34.68	$34.06	$34.23	268,650	—	—	—	—	—
2020-08-12	$33.42	$34.72	$33.42	$34.45	276,750	—	—	—	—	—
2020-08-11	$33.01	$33.87	$32.93	$33.40	239,400	—	—	—	—	—
2020-08-10	$32.13	$32.79	$32.13	$32.71	183,600	—	—	—	—	—
2020-08-07	$31.55	$32.14	$31.49	$31.91	257,550	—	—	—	—	—
2020-08-06	$31.78	$32.12	$31.33	$31.89	193,350	—	—	—	—	—
2020-08-05	$31.06	$31.87	$31.06	$31.85	312,900	—	—	—	—	—
2020-08-04	$31.23	$31.23	$30.75	$30.85	232,650	—	—	—	—	—
2020-08-03	$30.57	$31.15	$30.23	$31.15	190,200	—	—	—	—	—
2020-07-31	$30.00	$30.44	$29.80	$30.43	258,300	—	—	—	—	—
2020-07-30	$31.03	$31.03	$29.78	$30.25	233,550	—	—	—	—	—
2020-07-29	$31.39	$31.39	$30.37	$30.73	280,350	—	—	—	—	—
2020-07-28	$30.82	$31.57	$30.81	$31.07	244,950	—	—	—	—	—
2020-07-27	$31.02	$31.20	$30.73	$31.09	250,650	—	—	—	—	—
2020-07-24	$31.39	$31.39	$30.90	$30.99	252,900	—	—	—	—	—
2020-07-23	$31.55	$31.65	$31.25	$31.37	241,200	—	—	—	—	—
2020-07-22	$31.19	$31.76	$30.91	$31.45	323,550	—	—	—	—	—
2020-07-21	$32.17	$32.89	$31.83	$32.46	251,550	—	—	—	—	—
2020-07-20	$32.15	$32.53	$31.76	$31.79	193,350	—	—	—	—	—
2020-07-17	$31.43	$32.45	$31.43	$32.33	258,000	—	—	—	—	—
2020-07-16	$31.70	$31.75	$31.27	$31.67	185,400	—	—	—	—	—
2020-07-15	$31.47	$31.87	$31.33	$31.77	341,700	—	—	—	—	—
2020-07-14	$29.97	$30.95	$29.86	$30.95	315,900	—	—	—	—	—
2020-07-13	$29.14	$30.23	$29.08	$29.99	300,750	—	—	—	—	—
2020-07-10	$28.82	$29.25	$28.74	$28.93	297,150	—	—	—	—	—
2020-07-09	$29.77	$29.90	$28.80	$28.95	563,100	—	—	—	—	—
2020-07-08	$30.34	$30.59	$29.50	$29.83	353,400	—	—	—	—	—
2020-07-07	$30.23	$31.03	$30.17	$30.43	267,000	—	—	—	—	—
2020-07-06	$30.20	$30.65	$30.09	$30.56	454,800	—	—	—	—	—
2020-07-02	$30.37	$30.68	$29.90	$30.05	384,300	—	—	—	—	—
2020-07-01	$30.41	$30.69	$29.81	$29.95	265,800	—	—	—	—	—
2020-06-30	$29.62	$30.49	$29.31	$30.36	551,250	—	—	—	—	—
2020-06-29	$29.61	$30.16	$29.14	$29.50	680,250	—	—	—	—	—
2020-06-26	$31.69	$31.69	$29.51	$29.57	6,185,550	—	—	—	—	—
2020-06-25	$32.77	$32.94	$31.57	$31.89	849,750	—	—	—	—	—
2020-06-24	$33.23	$33.64	$32.71	$32.77	549,600	—	—	—	—	—
2020-06-23	$33.91	$34.17	$33.26	$33.43	586,800	—	—	—	—	—
2020-06-22	$33.75	$34.19	$33.35	$33.55	598,350	—	—	—	—	—
2020-06-19	$33.70	$34.50	$33.45	$33.73	766,350	—	—	—	—	—
2020-06-18	$32.96	$33.45	$32.61	$33.33	394,350	—	—	—	—	—
2020-06-17	$32.98	$33.09	$32.53	$33.07	286,500	—	—	—	—	—
2020-06-16	$32.76	$33.46	$32.27	$33.00	558,000	—	—	—	—	—
2020-06-15	$31.07	$32.07	$30.72	$31.89	447,150	—	—	—	—	—
2020-06-12	$32.03	$32.58	$31.41	$31.54	466,500	—	—	—	—	—
2020-06-11	$32.25	$32.85	$31.22	$31.22	431,100	—	—	—	—	—
2020-06-10	$33.17	$33.46	$32.57	$32.95	416,850	—	—	—	—	—
2020-06-09	$34.00	$34.09	$32.95	$33.17	478,650	—	—	—	—	—
2020-06-08	$33.33	$34.53	$33.23	$34.19	599,100	—	—	—	—	—
2020-06-05	$32.47	$33.14	$32.43	$32.86	178,950	—	—	—	—	—
2020-06-04	$31.77	$32.97	$31.35	$32.01	643,350	—	—	—	—	—
2020-06-03	$30.99	$32.09	$30.75	$31.67	478,500	—	—	—	—	—
2020-06-02	$30.00	$31.03	$29.76	$30.87	297,150	—	—	—	—	—
2020-06-01	$28.70	$29.89	$28.57	$29.72	648,900	—	—	—	—	—
2020-05-29	$28.55	$29.24	$28.24	$28.93	424,800	—	—	—	—	—
2020-05-28	$29.11	$29.11	$28.34	$28.71	141,150	—	—	—	$0.32	—
2020-05-27	$29.75	$29.77	$28.83	$29.13	165,900	—	—	—	—	—
2020-05-26	$29.95	$29.95	$29.05	$29.07	131,400	—	—	—	—	—
2020-05-22	$29.33	$29.54	$28.87	$29.40	102,900	—	—	—	—	—
2020-05-21	$29.90	$30.09	$29.06	$29.33	137,850	—	—	—	—	—
2020-05-20	$30.98	$31.12	$29.88	$29.93	151,050	—	—	—	—	—
2020-05-19	$30.30	$31.03	$30.09	$30.64	181,350	—	—	—	—	—
2020-05-18	$29.95	$30.63	$29.66	$30.26	122,400	—	—	—	—	—
2020-05-15	$28.98	$29.31	$28.61	$29.14	144,300	—	—	—	—	—
2020-05-14	$28.97	$29.14	$28.31	$28.98	186,900	—	—	—	—	—
2020-05-13	$30.45	$30.67	$29.04	$29.37	297,150	—	—	—	—	—
2020-05-12	$31.61	$31.87	$30.65	$30.67	267,600	—	—	—	—	—
2020-05-11	$29.10	$31.27	$28.56	$31.27	296,550	—	—	—	—	—
2020-05-08	$28.19	$29.07	$27.89	$28.99	239,550	—	—	—	—	—
2020-05-07	$27.54	$28.06	$27.50	$27.65	179,700	—	—	—	—	—
2020-05-06	$28.52	$28.67	$27.29	$27.45	101,250	—	—	—	—	—
2020-05-05	$27.71	$28.94	$27.71	$28.51	598,950	—	—	—	—	—
2020-05-04	$27.46	$27.83	$27.17	$27.78	505,650	—	—	—	—	—
2020-05-01	$27.41	$27.67	$27.05	$27.61	189,600	—	—	—	—	—
2020-04-30	$27.83	$28.29	$27.24	$27.91	460,950	—	—	—	—	—
2020-04-29	$26.40	$28.04	$26.38	$28.03	458,250	—	—	—	—	—
2020-04-28	$26.54	$27.00	$26.14	$26.24	307,500	—	—	—	—	—
2020-04-27	$25.16	$26.58	$25.10	$26.45	287,850	—	—	—	—	—
2020-04-24	$25.05	$25.61	$25.00	$25.16	591,600	—	—	—	—	—
2020-04-23	$25.77	$25.92	$25.27	$25.39	243,450	—	—	—	—	—
2020-04-22	$25.21	$25.83	$25.20	$25.55	241,200	—	—	—	—	—
2020-04-21	$25.21	$25.38	$24.80	$25.09	495,000	—	—	—	—	—
2020-04-20	$26.43	$26.50	$25.17	$25.65	293,550	—	—	—	—	—
2020-04-17	$25.93	$26.85	$25.56	$26.85	267,300	—	—	—	—	—
2020-04-16	$25.23	$25.31	$24.75	$25.05	388,650	—	—	—	—	—
2020-04-15	$26.48	$26.55	$24.87	$25.05	365,850	—	—	—	—	—
2020-04-14	$26.87	$27.12	$26.04	$26.63	395,550	—	—	—	—	—
2020-04-13	$27.17	$27.17	$25.92	$26.80	390,150	—	—	—	—	—
2020-04-09	$26.59	$27.63	$26.34	$27.29	499,650	—	—	—	—	—
2020-04-08	$25.41	$27.01	$25.13	$26.25	602,850	—	—	—	—	—
2020-04-07	$25.69	$26.23	$24.80	$25.59	488,250	—	—	—	—	—
2020-04-06	$24.05	$25.05	$24.05	$24.71	569,400	—	—	—	—	—
2020-04-03	$24.39	$24.57	$23.14	$23.53	650,550	—	—	—	—	—
2020-04-02	$22.87	$25.13	$22.80	$24.39	465,900	—	—	—	—	—
2020-04-01	$23.86	$23.86	$22.67	$22.80	431,100	—	—	—	—	—

Close is split-adjusted to current shares, so the series stays continuous across the splits marked above — the source does not provide true nominal as-traded prices for names that have split. 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.