Cnfinance Holdings Ltd. CNF

-92.7%vs Day 1

Spinoff of AIFU Inc (AIFU) · Unknown-TBD · Spun Jun 8, 2022

Current Stats

Post-Spinoff Performance

Timeline
Spinoff date	June 8, 2022
Days since spinoff	1573 days · 1570 trading-day window
Structure	Unknown-TBD
Parent	AIFU Inc (AIFU)
Day-1 reaction
Day 1 open	$26.30
Day 1 return (open→close)	+3.0%
Day 1 price (close)	$27.10
Day 1 range	$26.20 – $27.40 +4.6% spread
Day 1 low held?	Breached after 1 session to -93.4% below
Price levels
Post-spin low (closing)	$1.74 on Sep 23, 2026 · 1568 days post-spin
Current price (Sep 25, 2026)	$1.97
Returns
Return vs Day 1 (close)	-92.7%
— range by day 1 entry theoretical bounds	-92.8% to -92.5%
Return vs post-spin low	+13.2%
First-quarter return (≈90d)	-2.6%
1-year return	+10.3%
3-year return	-83.4%
Annualized return (CAGR)	-45.7%
Versus benchmarks
S&P 500 over same window	+100.0%
Annualized excess vs S&P	-63.2%
Risk & recovery
Max drawdown	-95.6%
Days to recover Day 1	83 days
Shares & ownership
Shares outstanding Dec 31, 2025	1,371,643,240
Treasury shares repurchased and held · Dec 31, 2025	187,933,720
Free float	4,884,668 71% of shares outstanding
Held by institutions	21% insiders 0.8%
Share count trend Dec 2024 → Dec 2025	+0.0% broadly flat
Volume & liquidity
Traded per day 20-session median	$4.21K
Normal volume baseline	4,495 shares · now 0.50x
Day 1 volume	2.4x normal · first week 2.5x
Decay	half in 5 sessions · normal by 4

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

Price History

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

Raw daily price & volume data · splits marked

Date	Open	High	Low	Close	Volume	Float	Turnover	Market cap	Dividend	Split
2026-09-25	$1.94	$2.14	$1.82	$1.97	22,200	4,884,668	0.00%	$2.70B	—	—
2026-09-24	$1.76	$1.87	$1.76	$1.87	700	4,884,668	0.00%	$2.56B	—	—
2026-09-23	$1.90	$1.92	$1.74	$1.74	7,200	4,884,668	0.00%	$2.39B	—	—
2026-09-22	$1.82	$1.90	$1.82	$1.82	2,400	4,884,668	0.00%	$2.50B	—	—
2026-09-21	$1.89	$1.89	$1.75	$1.86	7,800	4,884,668	0.00%	$2.55B	—	—
2026-09-18	$1.88	$1.88	$1.82	$1.88	1,500	4,884,668	0.00%	$2.58B	—	—
2026-09-17	$1.84	$1.88	$1.78	$1.88	3,100	4,884,668	0.00%	$2.58B	—	—
2026-09-16	$1.85	$1.85	$1.83	$1.83	500	4,884,668	0.00%	$2.51B	—	—
2026-09-15	$1.90	$1.90	$1.76	$1.82	2,100	4,884,668	0.00%	$2.50B	—	—
2026-09-14	$1.96	$1.96	$1.90	$1.90	2,400	4,884,668	0.00%	$2.61B	—	—
2026-09-11	$1.95	$1.95	$1.95	$1.95	600	4,884,668	0.00%	$2.67B	—	—
2026-09-10	$1.99	$2.00	$1.90	$2.00	11,900	4,884,668	0.00%	$2.74B	—	—
2026-09-09	$2.04	$2.06	$2.04	$2.06	300	4,884,668	0.00%	$2.83B	—	—
2026-09-08	$2.16	$2.16	$1.94	$2.01	20,800	4,884,668	0.00%	$2.76B	—	—
2026-09-04	$2.20	$2.20	$2.18	$2.20	900	4,884,668	0.00%	$3.02B	—	—
2026-09-03	$2.23	$2.29	$2.17	$2.18	2,600	4,884,668	0.00%	$2.99B	—	—
2026-09-02	$2.24	$2.25	$2.17	$2.20	4,100	4,884,668	0.00%	$3.02B	—	—
2026-09-01	$2.18	$2.25	$2.11	$2.25	1,800	4,884,668	0.00%	$3.09B	—	—
2026-08-31	$2.12	$2.22	$2.12	$2.20	900	4,884,668	0.00%	$3.02B	—	—
2026-08-28	$2.21	$2.21	$2.17	$2.20	1,100	4,884,668	0.00%	$3.02B	—	—
2026-08-27	$2.35	$2.35	$2.16	$2.17	5,200	4,884,668	0.00%	$2.98B	—	—
2026-08-26	$2.25	$2.25	$2.21	$2.21	1,200	4,884,668	0.00%	$3.03B	—	—
2026-08-25	$2.20	$2.21	$2.11	$2.20	3,000	4,884,668	0.00%	$3.02B	—	—
2026-08-24	$2.22	$2.25	$2.15	$2.19	3,500	1,987,168	0.00%	$3.00B	—	—
2026-08-21	$2.25	$2.29	$2.22	$2.22	21,700	1,987,168	0.00%	$3.05B	—	—
2026-08-20	$2.25	$2.25	$2.25	$2.25	1,100	1,987,168	0.00%	$3.09B	—	—
2026-08-19	$2.25	$2.27	$2.22	$2.25	5,200	1,987,168	0.00%	$3.09B	—	—
2026-08-18	$2.29	$2.33	$2.27	$2.33	1,100	1,987,168	0.00%	$3.20B	—	—
2026-08-17	$2.28	$2.32	$2.26	$2.29	5,000	1,987,168	0.00%	$3.14B	—	—
2026-08-14	$2.30	$2.30	$2.22	$2.25	3,400	1,987,168	0.00%	$3.09B	—	—
2026-08-13	$2.25	$2.46	$2.25	$2.43	22,900	—	0.00%	$3.33B	—	—
2026-08-12	$2.22	$2.29	$2.20	$2.29	10,000	—	0.00%	$3.14B	—	—
2026-08-11	$2.31	$2.31	$2.20	$2.25	5,100	—	0.00%	$3.09B	—	—
2026-08-10	$2.22	$2.30	$2.16	$2.29	8,300	—	0.00%	$3.14B	—	—
2026-08-07	$2.10	$2.25	$2.10	$2.22	6,700	—	0.00%	$3.05B	—	—
2026-08-06	$2.15	$2.41	$2.10	$2.26	15,900	—	0.00%	$3.10B	—	—
2026-08-05	$2.37	$2.37	$2.11	$2.33	6,300	—	0.00%	$3.20B	—	—
2026-08-04	$2.16	$2.33	$2.05	$2.33	7,200	—	0.00%	$3.20B	—	—
2026-08-03	$2.05	$2.18	$2.05	$2.14	3,400	—	0.00%	$2.94B	—	—
2026-07-31	$2.10	$2.15	$2.05	$2.05	1,300	—	0.00%	$2.81B	—	—
2026-07-30	$2.04	$2.20	$2.04	$2.20	4,400	—	0.00%	$3.02B	—	—
2026-07-29	$2.16	$2.37	$2.08	$2.37	18,100	—	0.00%	$3.25B	—	—
2026-07-28	$2.39	$2.43	$2.35	$2.43	1,000	—	0.00%	$3.33B	—	—
2026-07-27	$2.23	$2.33	$2.22	$2.28	1,900	—	0.00%	$3.13B	—	—
2026-07-24	$2.35	$2.39	$2.34	$2.39	2,100	—	0.00%	$3.28B	—	—
2026-07-23	$2.35	$2.44	$2.31	$2.31	3,300	—	0.00%	$3.17B	—	—
2026-07-22	$2.40	$2.46	$2.29	$2.35	10,200	—	0.00%	$3.22B	—	—
2026-07-21	$2.46	$2.55	$2.32	$2.37	15,600	—	0.00%	$3.25B	—	—
2026-07-20	$2.99	$2.99	$2.51	$2.57	32,000	—	0.00%	$3.53B	—	—
2026-07-17	$2.45	$3.39	$2.45	$2.92	545,400	—	0.04%	$4.01B	—	—
2026-07-16	$2.30	$2.49	$2.30	$2.45	19,300	—	0.00%	$3.36B	—	—
2026-07-15	$2.33	$2.40	$2.20	$2.34	8,700	—	0.00%	$3.21B	—	—
2026-07-14	$2.49	$2.52	$2.22	$2.23	22,200	—	0.00%	$3.06B	—	—
2026-07-13	$2.65	$2.65	$2.31	$2.58	64,100	—	0.00%	$3.54B	—	—
2026-07-10	$2.70	$2.70	$2.60	$2.62	8,100	—	0.00%	$3.59B	—	—
2026-07-09	$2.75	$2.90	$2.65	$2.70	13,600	—	0.00%	$3.70B	—	—
2026-07-08	$2.75	$2.75	$2.75	$2.75	500	—	0.00%	$3.77B	—	—
2026-07-07	$2.85	$2.93	$2.73	$2.83	5,100	—	0.00%	$3.88B	—	—
2026-07-06	$2.83	$2.97	$2.83	$2.85	3,300	—	0.00%	$3.91B	—	—
2026-07-02	$2.91	$3.00	$2.81	$2.94	16,500	—	0.00%	$4.03B	—	—
2026-07-01	$2.71	$2.96	$2.71	$2.87	4,700	—	0.00%	$3.94B	—	—
2026-06-30	$2.75	$2.99	$2.60	$2.77	5,700	—	0.00%	$3.80B	—	—
2026-06-29	$2.75	$2.85	$2.72	$2.72	2,900	—	0.00%	$3.73B	—	—
2026-06-26	$2.93	$2.93	$2.85	$2.87	4,200	—	0.00%	$3.94B	—	—
2026-06-25	$2.90	$3.01	$2.80	$2.84	7,500	—	0.00%	$3.90B	—	—
2026-06-24	$2.90	$3.10	$2.81	$2.90	7,100	—	0.00%	$3.98B	—	—
2026-06-23	$3.00	$3.00	$2.95	$2.95	1,000	—	0.00%	$4.05B	—	—
2026-06-22	$3.09	$3.09	$3.09	$3.09	800	—	0.00%	$4.24B	—	—
2026-06-18	$3.09	$3.09	$3.09	$3.09	500	—	0.00%	$4.24B	—	—
2026-06-17	$3.17	$3.19	$2.92	$3.10	2,300	—	0.00%	$4.25B	—	—
2026-06-16	$3.06	$3.09	$3.06	$3.09	1,500	—	0.00%	$4.24B	—	—
2026-06-15	$3.20	$3.20	$2.83	$3.06	4,500	—	0.00%	$4.20B	—	—
2026-06-12	$3.20	$3.20	$3.10	$3.10	2,800	—	0.00%	$4.25B	—	—
2026-06-11	$3.17	$3.17	$3.10	$3.10	800	—	0.00%	$4.25B	—	—
2026-06-10	$3.18	$3.20	$3.00	$3.10	1,900	—	0.00%	$4.25B	—	—
2026-06-09	$3.02	$3.14	$2.96	$3.14	3,000	—	0.00%	$4.31B	—	—
2026-06-08	$3.20	$3.20	$3.00	$3.00	2,700	—	0.00%	$4.11B	—	—
2026-06-05	$3.16	$3.20	$3.05	$3.18	3,400	—	0.00%	$4.36B	—	—
2026-06-04	$2.95	$3.15	$2.95	$3.15	1,600	—	0.00%	$4.32B	—	—
2026-06-03	$3.13	$3.15	$2.99	$2.99	1,900	—	0.00%	$4.10B	—	—
2026-06-02	$3.14	$3.16	$3.10	$3.16	1,300	—	0.00%	$4.33B	—	—
2026-06-01	$3.14	$3.16	$3.08	$3.12	1,500	—	0.00%	$4.28B	—	—
2026-05-29	$3.14	$3.15	$2.99	$3.13	3,100	—	0.00%	$4.29B	—	—
2026-05-28	$3.00	$3.16	$3.00	$3.12	2,400	—	0.00%	$4.28B	—	—
2026-05-27	$3.13	$3.17	$3.00	$3.01	1,600	—	0.00%	$4.13B	—	—
2026-05-26	$3.13	$3.17	$2.90	$3.17	18,200	—	0.00%	$4.35B	—	—
2026-05-22	$3.17	$3.27	$3.00	$3.19	4,100	—	0.00%	$4.38B	—	—
2026-05-21	$3.18	$3.18	$3.02	$3.06	4,300	—	0.00%	$4.20B	—	—
2026-05-20	$3.06	$3.14	$3.06	$3.12	4,200	—	0.00%	$4.28B	—	—
2026-05-19	$3.25	$3.80	$3.01	$3.04	8,500	—	0.00%	$4.17B	—	—
2026-05-18	$3.45	$3.81	$3.31	$3.39	11,700	—	0.00%	$4.65B	—	—
2026-05-15	$3.36	$3.85	$3.11	$3.68	9,900	—	0.00%	$5.05B	—	—
2026-05-14	$2.98	$3.84	$2.98	$3.65	34,400	—	0.00%	$5.01B	—	—
2026-05-13	$3.04	$3.18	$2.75	$3.10	20,700	—	0.00%	$4.25B	—	—
2026-05-12	$3.29	$3.40	$2.98	$3.08	8,700	—	0.00%	$4.22B	—	—
2026-05-11	$3.18	$3.18	$2.88	$3.00	8,600	—	0.00%	$4.11B	—	—
2026-05-08	$2.85	$3.18	$2.54	$3.05	28,400	—	0.00%	$4.18B	—	—
2026-05-07	$3.06	$3.20	$3.06	$3.10	3,600	—	0.00%	$4.25B	—	—
2026-05-06	$3.13	$3.17	$3.00	$3.06	1,400	—	0.00%	$4.20B	—	—
2026-05-05	$3.12	$3.12	$3.04	$3.04	800	—	0.00%	$4.17B	—	—
2026-05-04	$2.64	$2.88	$2.64	$2.85	3,100	—	0.00%	$3.91B	—	—
2026-05-01	$2.79	$2.79	$2.78	$2.78	400	—	0.00%	$3.81B	—	—
2026-04-30	$2.81	$2.81	$2.60	$2.69	1,400	—	0.00%	$3.69B	—	—
2026-04-29	$2.84	$2.84	$2.67	$2.68	3,100	—	0.00%	$3.68B	—	—
2026-04-28	$2.78	$2.79	$2.58	$2.72	12,000	—	0.00%	$3.73B	—	—
2026-04-27	$2.76	$2.95	$2.76	$2.95	2,400	—	0.00%	$4.05B	—	—
2026-04-24	$3.11	$3.14	$2.85	$2.85	700	—	0.00%	$3.91B	—	—
2026-04-23	$3.43	$3.43	$3.43	$3.43	—	—	—	$4.70B	—	—
2026-04-22	$3.43	$3.43	$3.43	$3.43	—	—	—	$4.70B	—	—
2026-04-21	$3.43	$3.60	$3.42	$3.43	3,300	—	0.00%	$4.70B	—	—
2026-04-20	$3.20	$3.43	$3.20	$3.43	1,200	—	0.00%	$4.70B	—	—
2026-04-17	$3.33	$3.33	$3.20	$3.20	3,100	—	0.00%	$4.39B	—	—
2026-04-16	$3.10	$3.46	$2.95	$3.46	5,500	—	0.00%	$4.75B	—	—
2026-04-15	$2.80	$2.96	$2.75	$2.96	2,400	—	0.00%	$4.06B	—	—
2026-04-14	$2.93	$2.93	$2.59	$2.71	6,700	—	0.00%	$3.72B	—	—
2026-04-13	$3.00	$3.06	$2.92	$3.00	4,100	—	0.00%	$4.11B	—	—
2026-04-10	$3.10	$3.14	$3.10	$3.14	900	—	0.00%	$4.31B	—	—
2026-04-09	$3.19	$3.30	$3.12	$3.14	9,200	—	0.00%	$4.31B	—	—
2026-04-08	$3.18	$3.18	$3.18	$3.18	500	—	0.00%	$4.36B	—	—
2026-04-07	$3.00	$3.06	$3.00	$3.06	3,900	—	0.00%	$4.20B	—	—
2026-04-06	$3.20	$3.27	$3.20	$3.27	1,000	—	0.00%	$4.49B	—	—
2026-04-02	$3.23	$3.45	$3.16	$3.27	5,600	—	0.00%	$4.49B	—	—
2026-04-01	$3.54	$3.54	$3.54	$3.54	600	—	0.00%	$4.86B	—	—
2026-03-31	$3.92	$3.93	$3.61	$3.91	7,000	—	0.00%	$5.36B	—	—
2026-03-30	$3.94	$4.07	$3.94	$4.07	700	—	0.00%	$5.58B	—	—
2026-03-27	$4.07	$4.07	$3.40	$3.97	3,200	—	0.00%	$5.45B	—	—
2026-03-26	$3.85	$4.11	$3.82	$4.06	2,200	—	0.00%	$5.57B	—	—
2026-03-25	$3.90	$4.33	$3.90	$4.12	7,100	—	0.00%	$5.65B	—	—
2026-03-24	$3.59	$3.73	$3.58	$3.58	5,500	—	0.00%	$4.91B	—	—
2026-03-23	$4.51	$4.51	$3.94	$3.94	5,500	—	0.00%	$5.40B	—	—
2026-03-20	$4.73	$4.73	$4.44	$4.44	700	—	0.00%	$6.09B	—	—
2026-03-19	$4.51	$4.51	$4.43	$4.44	1,300	—	0.00%	$6.09B	—	—
2026-03-18	$4.68	$4.68	$4.68	$4.68	200	—	0.00%	$6.42B	—	—
2026-03-17	$4.80	$5.00	$4.62	$4.81	5,500	—	0.00%	$6.60B	—	—
2026-03-16	$4.80	$4.80	$4.80	$4.80	—	—	—	$6.58B	—	—
2026-03-13	$4.80	$4.80	$4.80	$4.80	—	—	—	$6.58B	—	—
2026-03-12	$4.80	$4.80	$4.80	$4.80	—	—	—	$6.58B	—	—
2026-03-11	$4.94	$4.94	$4.80	$4.80	300	—	0.00%	$6.58B	—	—
2026-03-10	$4.87	$4.87	$4.87	$4.87	600	—	0.00%	$6.68B	—	—
2026-03-09	$5.00	$5.00	$4.85	$4.85	2,800	—	0.00%	$6.65B	—	—
2026-03-06	$4.80	$4.88	$4.80	$4.80	54,600	—	0.00%	$6.58B	—	—
2026-03-05	$4.91	$4.92	$4.91	$4.92	10,100	—	0.00%	$6.75B	—	—
2026-03-04	$4.99	$5.20	$4.95	$4.95	2,300	—	0.00%	$6.79B	—	—
2026-03-03	$5.15	$5.15	$5.15	$5.15	200	—	0.00%	$7.06B	—	—
2026-03-02	$5.00	$5.00	$4.85	$4.85	9,800	—	0.00%	$6.65B	—	—
2026-02-27	$5.00	$5.23	$5.00	$5.23	3,900	—	0.00%	$7.17B	—	—
2026-02-26	$5.12	$5.39	$4.90	$5.29	9,900	—	0.00%	$7.26B	—	—
2026-02-25	$5.58	$5.58	$5.51	$5.51	900	—	0.00%	$7.56B	—	—
2026-02-24	$5.51	$5.51	$5.50	$5.51	1,100	—	0.00%	$7.56B	—	—
2026-02-23	$5.59	$5.59	$5.49	$5.51	2,400	—	0.00%	$7.56B	—	—
2026-02-20	$5.44	$5.65	$5.44	$5.59	900	—	0.00%	$7.67B	—	—
2026-02-19	$5.54	$5.68	$5.54	$5.66	1,100	—	0.00%	$7.76B	—	—
2026-02-18	$5.60	$5.60	$5.40	$5.55	900	—	0.00%	$7.61B	—	—
2026-02-17	$5.32	$5.60	$5.32	$5.42	2,300	—	0.00%	$7.43B	—	—
2026-02-13	$5.43	$5.65	$5.17	$5.62	5,300	—	0.00%	$7.71B	—	—
2026-02-12	$5.23	$5.65	$5.23	$5.65	4,000	—	0.00%	$7.75B	—	—
2026-02-11	$5.70	$5.70	$5.56	$5.68	3,200	—	0.00%	$7.79B	—	—
2026-02-10	$5.72	$5.76	$5.64	$5.64	1,400	—	0.00%	$7.74B	—	—
2026-02-09	$5.63	$5.75	$5.33	$5.73	3,500	—	0.00%	$7.86B	—	—
2026-02-06	$5.87	$5.87	$5.60	$5.60	3,600	—	0.00%	$7.68B	—	—
2026-02-05	$5.80	$5.80	$5.65	$5.77	2,300	—	0.00%	$7.91B	—	—
2026-02-04	$5.90	$5.90	$5.55	$5.78	3,800	—	0.00%	$7.93B	—	—
2026-02-03	$5.92	$6.00	$5.61	$5.74	15,100	—	0.00%	$7.87B	—	—
2026-02-02	$5.70	$5.98	$5.50	$5.91	3,800	—	0.00%	$8.11B	—	—
2026-01-30	$5.78	$5.99	$5.65	$5.92	5,100	—	0.00%	$8.12B	—	—
2026-01-29	$5.86	$5.86	$5.64	$5.68	7,000	—	0.00%	$7.79B	—	—
2026-01-28	$5.30	$5.78	$5.30	$5.76	9,700	—	0.00%	$7.90B	—	—
2026-01-27	$5.60	$5.65	$5.01	$5.01	9,300	—	0.00%	$6.87B	—	—
2026-01-26	$5.80	$5.80	$5.30	$5.66	17,000	—	0.00%	$7.76B	—	—
2026-01-23	$5.05	$5.79	$4.93	$5.76	16,700	—	0.00%	$7.90B	—	—
2026-01-22	$4.58	$5.09	$4.55	$5.06	16,000	—	0.00%	$6.94B	—	—
2026-01-21	$4.20	$4.42	$4.00	$4.41	11,200	—	0.00%	$6.05B	—	—
2026-01-20	$4.80	$4.80	$4.02	$4.02	2,500	—	0.00%	$5.51B	—	—
2026-01-16	$4.54	$4.54	$4.30	$4.51	4,400	—	0.00%	$6.19B	—	—
2026-01-15	$4.78	$4.80	$4.47	$4.47	9,500	—	0.00%	$6.13B	—	—
2026-01-14	$5.30	$5.30	$5.18	$5.20	600	—	0.00%	$7.13B	—	—
2026-01-13	$5.20	$5.20	$5.00	$5.13	2,000	—	0.00%	$7.04B	—	—
2026-01-12	$5.10	$5.64	$4.90	$5.15	23,400	—	0.00%	$7.06B	—	—
2026-01-09	$5.50	$5.71	$4.70	$5.01	29,900	—	0.00%	$6.87B	—	—
2026-01-08	$5.27	$5.27	$5.25	$5.25	1,200	—	0.00%	$7.20B	—	—
2026-01-07	$6.00	$6.00	$5.17	$5.28	12,700	—	0.00%	$7.24B	—	—
2026-01-06	$5.88	$6.00	$5.80	$5.81	5,600	—	0.00%	$7.97B	—	—
2026-01-05	$6.17	$6.19	$5.80	$5.90	4,400	—	0.00%	$8.09B	—	—
2026-01-02	$6.02	$6.30	$6.00	$6.00	9,800	—	0.00%	$8.23B	—	—
2025-12-31	$6.30	$6.40	$6.00	$6.05	21,400	—	0.00%	$8.30B	—	—
2025-12-30	$6.35	$6.49	$6.30	$6.34	3,000	—	0.00%	$8.70B	—	—
2025-12-29	$6.10	$6.49	$6.10	$6.41	9,200	—	0.00%	$8.79B	—	—
2025-12-26	$6.20	$6.25	$6.20	$6.24	2,200	—	0.00%	$8.56B	—	—
2025-12-24	$6.09	$6.21	$6.01	$6.19	3,200	—	0.00%	$8.49B	—	—
2025-12-23	$6.05	$6.09	$5.95	$6.08	2,500	—	0.00%	$8.34B	—	—
2025-12-22	$6.10	$6.10	$5.90	$6.00	4,300	—	0.00%	$8.23B	—	—
2025-12-19	$6.00	$6.20	$6.00	$6.20	2,900	—	0.00%	$8.50B	—	—
2025-12-18	$5.95	$6.06	$5.90	$6.00	3,000	—	0.00%	$8.23B	—	—
2025-12-17	$5.90	$6.00	$5.90	$5.98	3,300	—	0.00%	$8.20B	—	—
2025-12-16	$6.00	$6.07	$5.70	$5.83	8,000	—	0.00%	$8.00B	—	—
2025-12-15	$5.99	$6.09	$5.70	$5.87	5,500	—	0.00%	$8.05B	—	—
2025-12-12	$6.00	$6.10	$5.99	$6.09	5,400	—	0.00%	$8.35B	—	—
2025-12-11	$6.00	$6.00	$5.95	$6.00	18,600	—	0.00%	$8.23B	—	—
2025-12-10	$5.98	$6.01	$5.90	$5.99	10,500	—	0.00%	$8.22B	—	—
2025-12-09	$5.88	$6.00	$5.88	$5.98	7,700	—	0.00%	$8.20B	—	—
2025-12-08	$5.65	$5.88	$5.64	$5.72	3,100	—	0.00%	$7.85B	—	—
2025-12-05	$5.80	$6.00	$5.63	$5.63	6,200	—	0.00%	$7.72B	—	—
2025-12-04	$5.68	$5.90	$5.60	$5.90	5,100	—	0.00%	$8.09B	—	—
2025-12-03	$5.72	$5.95	$5.66	$5.68	12,900	—	0.00%	$7.79B	—	—
2025-12-02	$5.94	$5.98	$5.55	$5.97	17,200	—	0.00%	$8.19B	—	—
2025-12-01	$5.50	$5.90	$5.47	$5.80	44,600	—	0.00%	$7.96B	—	—
2025-11-28	$5.50	$5.50	$5.37	$5.48	2,400	—	0.00%	$7.52B	—	—
2025-11-26	$5.50	$5.50	$5.35	$5.50	5,200	—	0.00%	$7.54B	—	—
2025-11-25	$5.08	$5.50	$4.90	$5.31	15,900	—	0.00%	$7.28B	—	—
2025-11-24	$5.38	$5.40	$5.00	$5.11	12,200	—	0.00%	$7.01B	—	—
2025-11-21	$4.87	$5.17	$4.85	$5.17	1,600	—	0.00%	$7.09B	—	—
2025-11-20	$4.34	$4.79	$4.34	$4.76	9,100	—	0.00%	$6.53B	—	—
2025-11-19	$4.66	$4.70	$4.45	$4.45	9,900	—	0.00%	$6.10B	—	—
2025-11-18	$4.71	$4.86	$4.51	$4.79	8,100	—	0.00%	$6.57B	—	—
2025-11-17	$5.00	$5.00	$4.69	$4.87	7,500	—	0.00%	$6.68B	—	—
2025-11-14	$5.30	$5.48	$4.95	$5.15	7,000	—	0.00%	$7.06B	—	—
2025-11-13	$5.30	$5.35	$5.04	$5.13	3,900	—	0.00%	$7.04B	—	—
2025-11-12	$5.03	$5.25	$5.03	$5.17	4,100	—	0.00%	$7.09B	—	—
2025-11-11	$5.06	$5.19	$4.92	$5.19	3,200	—	0.00%	$7.12B	—	—
2025-11-10	$5.05	$5.14	$4.90	$5.00	12,700	—	0.00%	$6.86B	—	—
2025-11-07	$4.98	$5.10	$4.89	$4.90	5,200	—	0.00%	$6.72B	—	—
2025-11-06	$5.10	$5.10	$4.88	$4.98	4,100	—	0.00%	$6.83B	—	—
2025-11-05	$5.00	$5.00	$4.90	$4.94	5,700	—	0.00%	$6.78B	—	—
2025-11-04	$5.19	$5.49	$5.00	$5.01	22,300	—	0.00%	$6.87B	—	—
2025-11-03	$5.00	$5.20	$4.76	$5.19	6,600	—	0.00%	$7.12B	—	—
2025-10-31	$4.85	$5.00	$4.85	$5.00	2,700	—	0.00%	$6.86B	—	—
2025-10-30	$4.87	$4.90	$4.75	$4.82	8,600	—	0.00%	$6.61B	—	—
2025-10-29	$4.61	$5.00	$4.61	$4.83	10,800	—	0.00%	$6.63B	—	—
2025-10-28	$4.68	$4.85	$4.60	$4.72	7,200	—	0.00%	$6.47B	—	—
2025-10-27	$4.54	$4.80	$4.34	$4.59	16,400	—	0.00%	$6.30B	—	—
2025-10-24	$4.80	$4.84	$4.41	$4.54	17,400	—	0.00%	$6.23B	—	—
2025-10-23	$4.90	$4.96	$4.70	$4.87	7,100	—	0.00%	$6.68B	—	—
2025-10-22	$4.89	$4.91	$4.70	$4.74	23,500	—	0.00%	$6.50B	—	—
2025-10-21	$4.90	$4.91	$4.76	$4.89	5,800	—	0.00%	$6.71B	—	—
2025-10-20	$4.85	$4.97	$4.74	$4.88	14,700	—	0.00%	$6.69B	—	—
2025-10-17	$4.94	$5.06	$4.66	$4.74	14,200	—	0.00%	$6.50B	—	—
2025-10-16	$4.61	$5.10	$4.61	$4.94	29,300	—	0.00%	$6.78B	—	—
2025-10-15	$4.52	$4.69	$4.52	$4.64	6,400	—	0.00%	$6.36B	—	—
2025-10-14	$4.33	$5.25	$4.31	$4.80	49,400	—	0.00%	$6.58B	—	—
2025-10-13	$4.12	$4.50	$4.06	$4.36	28,500	—	0.00%	$5.98B	—	—
2025-10-10	$4.94	$4.94	$3.65	$3.97	57,300	—	0.00%	$5.45B	—	—
2025-10-09	$4.57	$5.00	$4.57	$4.89	39,000	—	0.00%	$6.71B	—	—
2025-10-08	$4.40	$4.81	$4.40	$4.64	19,800	—	0.00%	$6.36B	—	—
2025-10-07	$4.90	$5.04	$4.12	$4.34	55,300	—	0.00%	$5.95B	—	—
2025-10-06	$4.38	$4.93	$4.33	$4.80	50,400	—	0.00%	$6.58B	—	—
2025-10-03	$4.40	$4.43	$3.99	$4.36	31,200	—	0.00%	$5.98B	—	—
2025-10-02	$3.90	$4.39	$3.86	$4.29	57,100	—	0.00%	$5.88B	—	—
2025-10-01	$4.20	$4.35	$3.78	$4.01	14,700	—	0.00%	$5.50B	—	—
2025-09-30	$4.00	$4.25	$3.74	$4.19	42,700	—	0.00%	$5.75B	—	—
2025-09-29	$4.22	$4.26	$3.68	$4.03	89,300	—	0.01%	$5.53B	—	—
2025-09-26	$3.28	$4.10	$3.28	$4.10	164,100	—	0.01%	$5.62B	—	—
2025-09-25	$3.10	$3.51	$3.03	$3.35	102,300	—	0.01%	$4.60B	—	—
2025-09-24	$3.08	$3.29	$3.00	$3.17	88,300	—	0.01%	$4.35B	—	—
2025-09-23	$3.09	$3.10	$2.85	$2.96	65,600	—	0.00%	$4.06B	—	—
2025-09-22	$2.93	$3.33	$2.93	$3.21	88,400	—	0.01%	$4.40B	—	—
2025-09-19	$2.94	$3.00	$2.88	$2.94	39,700	—	0.00%	$4.03B	—	—
2025-09-18	$2.95	$3.12	$2.90	$3.01	35,300	—	0.00%	$4.13B	—	—
2025-09-17	$2.99	$3.06	$2.87	$3.03	47,500	—	0.00%	$4.16B	—	—
2025-09-16	$3.33	$3.33	$2.94	$3.00	42,500	—	0.00%	$4.11B	—	—
2025-09-15	$3.03	$3.14	$2.96	$3.06	46,100	—	0.00%	$4.20B	—	—
2025-09-12	$3.39	$3.39	$2.85	$3.05	69,900	—	0.01%	$4.18B	—	—
2025-09-11	$3.01	$3.59	$3.01	$3.24	82,700	—	0.01%	$4.44B	—	—
2025-09-10	$2.90	$3.22	$2.90	$3.12	48,300	—	0.00%	$4.28B	—	—
2025-09-09	$3.10	$3.34	$2.84	$3.06	126,200	—	0.01%	$4.20B	—	—
2025-09-08	$3.39	$3.79	$2.62	$3.31	247,700	—	0.02%	$4.54B	—	—
2025-09-05	$2.36	$6.25	$2.36	$4.66	1,201,500	—	0.09%	$6.39B	—	1-for-10
2025-09-04	$3.00	$3.20	$2.40	$2.40	51,970	—	0.00%	$3.29B	—	—
2025-09-03	$3.70	$4.00	$2.90	$3.00	46,840	—	0.00%	$4.11B	—	—
2025-09-02	$4.30	$4.40	$3.60	$4.00	14,790	—	0.00%	$5.49B	—	—
2025-08-29	$4.50	$4.70	$3.70	$4.10	30,950	—	0.00%	$5.62B	—	—
2025-08-28	$5.10	$5.50	$4.00	$4.10	27,870	—	0.00%	$5.62B	—	—
2025-08-27	$5.00	$5.00	$4.80	$5.00	4,150	—	0.00%	$6.86B	—	—
2025-08-26	$5.50	$5.50	$4.80	$4.80	13,960	—	0.00%	$6.58B	—	—
2025-08-25	$5.10	$5.50	$4.70	$5.20	12,920	—	0.00%	$7.13B	—	—
2025-08-22	$5.40	$5.50	$4.60	$4.90	17,870	—	0.00%	$6.72B	—	—
2025-08-21	$5.00	$5.30	$4.70	$5.20	9,880	—	0.00%	$7.13B	—	—
2025-08-20	$4.90	$5.20	$4.50	$4.80	20,470	—	0.00%	$6.58B	—	—
2025-08-19	$5.30	$5.30	$4.80	$4.90	9,540	—	0.00%	$6.72B	—	—
2025-08-18	$5.70	$5.90	$4.80	$5.30	22,350	—	0.00%	$7.27B	—	—
2025-08-15	$6.20	$6.20	$5.50	$5.90	17,430	—	0.00%	$8.09B	—	—
2025-08-14	$5.90	$6.20	$5.90	$6.00	3,600	—	0.00%	$8.23B	—	—
2025-08-13	$6.50	$6.50	$5.90	$6.10	2,250	—	0.00%	$8.37B	—	—
2025-08-12	$6.40	$6.90	$6.00	$6.40	9,830	—	0.00%	$8.78B	—	—
2025-08-11	$6.70	$7.00	$6.00	$6.40	7,400	—	0.00%	$8.78B	—	—
2025-08-08	$7.10	$7.10	$6.60	$6.70	7,860	—	0.00%	$9.19B	—	—
2025-08-07	$7.00	$7.80	$7.00	$7.40	5,610	—	0.00%	$10.15B	—	—
2025-08-06	$7.90	$8.30	$7.10	$7.30	33,630	—	0.00%	$10.01B	—	—
2025-08-05	$8.10	$8.80	$7.80	$7.90	19,000	—	0.00%	$10.84B	—	—
2025-08-04	$7.00	$8.10	$7.00	$7.90	13,030	—	0.00%	$10.84B	—	—
2025-08-01	$7.00	$7.10	$6.80	$7.00	8,500	—	0.00%	$9.60B	—	—
2025-07-31	$7.50	$7.50	$7.00	$7.20	1,720	—	0.00%	$9.88B	—	—
2025-07-30	$7.20	$7.70	$7.20	$7.40	8,740	—	0.00%	$10.15B	—	—
2025-07-29	$8.00	$8.00	$7.20	$7.40	7,790	—	0.00%	$10.15B	—	—
2025-07-28	$7.10	$8.00	$7.00	$7.90	11,710	—	0.00%	$10.84B	—	—
2025-07-25	$7.00	$7.60	$6.80	$7.20	16,590	—	0.00%	$9.88B	—	—
2025-07-24	$7.00	$7.70	$6.70	$7.00	29,830	—	0.00%	$9.60B	—	—
2025-07-23	$7.60	$7.60	$7.30	$7.50	3,820	—	0.00%	$10.29B	—	—
2025-07-22	$7.10	$7.60	$6.70	$7.40	49,920	—	0.00%	$10.15B	—	—
2025-07-21	$7.60	$7.70	$7.00	$7.40	10,660	—	0.00%	$10.15B	—	—
2025-07-18	$7.80	$7.90	$7.20	$7.30	15,400	—	0.00%	$10.01B	—	—
2025-07-17	$8.00	$8.00	$7.70	$7.90	4,670	—	0.00%	$10.84B	—	—
2025-07-16	$8.00	$8.00	$7.70	$7.80	3,930	—	0.00%	$10.70B	—	—
2025-07-15	$7.90	$7.90	$7.20	$7.50	9,630	—	0.00%	$10.29B	—	—
2025-07-14	$8.00	$8.10	$7.50	$7.60	122,170	—	0.01%	$10.42B	—	—
2025-07-11	$7.90	$8.00	$7.60	$7.70	4,670	—	0.00%	$10.56B	—	—
2025-07-10	$7.90	$8.30	$6.70	$8.00	9,430	—	0.00%	$10.97B	—	—
2025-07-09	$8.00	$8.20	$6.00	$8.20	28,540	—	0.00%	$11.25B	—	—
2025-07-08	$7.20	$8.00	$7.00	$8.00	4,680	—	0.00%	$10.97B	—	—
2025-07-07	$7.40	$7.50	$7.30	$7.30	9,750	—	0.00%	$10.01B	—	—
2025-07-03	$6.90	$7.70	$6.90	$7.70	3,450	—	0.00%	$10.56B	—	—
2025-07-02	$7.30	$8.20	$7.20	$7.90	7,050	—	0.00%	$10.84B	—	—
2025-07-01	$6.40	$7.30	$6.20	$7.30	4,150	—	0.00%	$10.01B	—	—
2025-06-30	$5.80	$6.60	$5.80	$6.50	5,820	—	0.00%	$8.92B	—	—
2025-06-27	$6.10	$6.30	$5.80	$6.30	9,820	—	0.00%	$8.64B	—	—
2025-06-26	$5.30	$6.30	$5.30	$6.10	22,050	—	0.00%	$8.37B	—	—
2025-06-25	$5.20	$5.80	$5.10	$5.50	11,740	—	0.00%	$7.54B	—	—
2025-06-24	$6.40	$6.40	$5.10	$5.20	34,590	—	0.00%	$7.13B	—	—
2025-06-23	$5.80	$7.70	$5.80	$6.20	31,830	—	0.00%	$8.50B	—	—
2025-06-20	$6.90	$6.90	$5.80	$6.00	9,850	—	0.00%	$8.23B	—	—
2025-06-18	$5.40	$5.70	$5.40	$5.70	4,100	—	0.00%	$7.82B	—	—
2025-06-17	$5.30	$5.30	$5.10	$5.20	3,370	—	0.00%	$7.13B	—	—
2025-06-16	$5.10	$5.40	$4.90	$5.00	75,280	—	0.01%	$6.86B	—	—
2025-06-13	$4.40	$4.90	$4.30	$4.80	5,730	—	0.00%	$6.58B	—	—
2025-06-12	$4.50	$4.90	$4.30	$4.40	18,300	—	0.00%	$6.04B	—	—
2025-06-11	$4.40	$5.20	$4.40	$4.50	183,830	—	0.01%	$6.17B	—	—
2025-06-10	$4.70	$4.90	$4.60	$4.60	10,340	—	0.00%	$6.31B	—	—
2025-06-09	$4.70	$5.10	$4.20	$4.70	42,340	—	0.00%	$6.45B	—	—
2025-06-06	$4.80	$5.40	$4.40	$4.50	55,740	—	0.00%	$6.17B	—	—
2025-06-05	$4.90	$5.50	$4.70	$4.70	36,850	—	0.00%	$6.45B	—	—
2025-06-04	$4.20	$4.90	$4.20	$4.70	8,170	—	0.00%	$6.45B	—	—
2025-06-03	$3.70	$4.40	$3.70	$4.10	31,490	—	0.00%	$5.62B	—	—
2025-06-02	$4.20	$4.40	$4.00	$4.30	5,590	—	0.00%	$5.90B	—	—
2025-05-30	$3.90	$4.10	$3.70	$4.00	21,080	—	0.00%	$5.49B	—	—
2025-05-29	$3.80	$4.30	$3.70	$4.20	8,750	—	0.00%	$5.76B	—	—
2025-05-28	$4.70	$4.70	$3.80	$4.00	17,730	—	0.00%	$5.49B	—	—
2025-05-27	$4.50	$5.00	$4.20	$4.20	26,790	—	0.00%	$5.76B	—	—
2025-05-23	$5.10	$5.50	$4.60	$4.80	8,790	—	0.00%	$6.58B	—	—
2025-05-22	$5.40	$6.00	$5.10	$5.40	36,270	—	0.00%	$7.41B	—	—
2025-05-21	$6.50	$6.50	$5.70	$5.70	26,410	—	0.00%	$7.82B	—	—
2025-05-20	$6.60	$6.80	$6.30	$6.30	9,910	—	0.00%	$8.64B	—	—
2025-05-19	$7.00	$7.20	$6.60	$6.60	19,130	—	0.00%	$9.05B	—	—
2025-05-16	$7.20	$7.50	$6.90	$7.00	11,750	—	0.00%	$9.60B	—	—
2025-05-15	$6.90	$7.30	$6.90	$7.20	1,090	—	0.00%	$9.88B	—	—
2025-05-14	$6.90	$7.30	$6.90	$7.10	4,600	—	0.00%	$9.74B	—	—
2025-05-13	$7.00	$7.20	$6.90	$7.20	980	—	0.00%	$9.88B	—	—
2025-05-12	$7.00	$7.60	$6.90	$7.10	4,330	—	0.00%	$9.74B	—	—
2025-05-09	$6.90	$7.60	$6.90	$7.20	4,340	—	0.00%	$9.88B	—	—
2025-05-08	$6.90	$7.40	$6.50	$7.20	28,050	—	0.00%	$9.88B	—	—
2025-05-07	$7.80	$7.80	$7.00	$7.30	4,850	—	0.00%	$10.01B	—	—
2025-05-06	$8.30	$8.30	$7.40	$7.80	7,520	—	0.00%	$10.70B	—	—
2025-05-05	$8.20	$8.30	$7.90	$8.20	2,430	—	0.00%	$11.25B	—	—
2025-05-02	$8.00	$8.60	$7.90	$8.10	4,970	—	0.00%	$11.11B	—	—
2025-05-01	$8.50	$8.70	$7.60	$8.40	18,760	—	0.00%	$11.52B	—	—
2025-04-30	$6.40	$9.60	$6.40	$7.60	164,230	—	0.01%	$10.42B	—	—
2025-04-29	$6.90	$7.00	$6.30	$6.40	5,810	—	0.00%	$8.78B	—	—
2025-04-28	$7.00	$7.20	$6.60	$6.70	1,450	—	0.00%	$9.19B	—	—
2025-04-25	$6.60	$7.10	$6.60	$6.60	13,340	—	0.00%	$9.05B	—	—
2025-04-24	$6.70	$6.90	$6.60	$6.60	1,230	—	0.00%	$9.05B	—	—
2025-04-23	$7.10	$7.70	$6.60	$6.70	3,170	—	0.00%	$9.19B	—	—
2025-04-22	$6.70	$6.90	$6.60	$6.70	4,610	—	0.00%	$9.19B	—	—
2025-04-21	$7.10	$7.60	$6.70	$6.70	2,430	—	0.00%	$9.19B	—	—
2025-04-17	$7.10	$7.40	$6.70	$7.00	2,480	—	0.00%	$9.60B	—	—
2025-04-16	$7.00	$7.20	$6.80	$7.20	2,740	—	0.00%	$9.88B	—	—
2025-04-15	$6.80	$7.00	$6.80	$6.90	740	—	0.00%	$9.46B	—	—
2025-04-14	$7.00	$7.00	$6.60	$6.70	1,420	—	0.00%	$9.19B	—	—
2025-04-11	$6.80	$7.50	$6.60	$6.70	6,360	—	0.00%	$9.19B	—	—
2025-04-10	$7.00	$7.30	$6.70	$6.70	3,260	—	0.00%	$9.19B	—	—
2025-04-09	$7.00	$7.20	$7.00	$7.00	1,560	—	0.00%	$9.60B	—	—
2025-04-08	$7.20	$7.70	$7.00	$7.20	2,000	—	0.00%	$9.88B	—	—
2025-04-07	$7.10	$7.40	$7.00	$7.20	7,410	—	0.00%	$9.88B	—	—
2025-04-04	$7.40	$7.40	$7.10	$7.10	1,810	—	0.00%	$9.74B	—	—
2025-04-03	$7.30	$7.50	$7.30	$7.30	1,010	—	0.00%	$10.01B	—	—
2025-04-02	$7.40	$7.60	$7.10	$7.30	2,440	—	0.00%	$10.01B	—	—
2025-04-01	$7.50	$7.80	$7.30	$7.40	4,930	—	0.00%	$10.15B	—	—
2025-03-31	$7.70	$8.10	$7.50	$7.80	1,620	—	0.00%	$10.70B	—	—
2025-03-28	$8.10	$8.50	$7.90	$7.90	2,790	—	0.00%	$10.84B	—	—
2025-03-27	$8.10	$8.50	$8.10	$8.30	1,330	—	0.00%	$11.38B	—	—
2025-03-26	$8.10	$8.70	$8.00	$8.00	1,630	—	0.00%	$10.97B	—	—
2025-03-25	$8.10	$8.50	$8.00	$8.00	6,590	—	0.00%	$10.97B	—	—
2025-03-24	$9.70	$9.80	$8.10	$8.50	7,720	—	0.00%	$11.66B	—	—
2025-03-21	$8.60	$9.20	$8.10	$8.90	8,160	—	0.00%	$12.21B	—	—
2025-03-20	$9.00	$10.00	$8.50	$9.20	16,070	—	0.00%	$12.62B	—	—
2025-03-19	$9.10	$9.50	$7.20	$8.60	45,480	—	0.00%	$11.80B	—	—
2025-03-18	$8.80	$9.40	$8.00	$8.50	23,750	—	0.00%	$11.66B	—	—
2025-03-17	$7.80	$9.00	$7.80	$8.80	9,360	—	0.00%	$12.07B	—	—
2025-03-14	$7.80	$8.30	$6.00	$8.00	41,590	—	0.00%	$10.97B	—	—
2025-03-13	$8.40	$9.00	$7.90	$8.30	7,180	—	0.00%	$11.38B	—	—
2025-03-12	$10.30	$10.50	$8.70	$8.70	8,740	—	0.00%	$11.93B	—	—
2025-03-11	$10.30	$10.60	$9.80	$10.20	7,330	—	0.00%	$13.99B	—	—
2025-03-10	$9.80	$10.70	$9.80	$10.10	4,140	—	0.00%	$13.85B	—	—
2025-03-07	$10.20	$10.40	$9.90	$9.90	4,730	—	0.00%	$13.58B	—	—
2025-03-06	$10.50	$10.50	$10.00	$10.10	3,180	—	0.00%	$13.85B	—	—
2025-03-05	$10.60	$10.60	$10.00	$10.30	5,130	—	0.00%	$14.13B	—	—
2025-03-04	$10.40	$10.80	$10.20	$10.60	1,800	—	0.00%	$14.54B	—	—
2025-03-03	$11.00	$11.20	$10.30	$10.50	2,450	—	0.00%	$14.40B	—	—
2025-02-28	$11.30	$11.30	$10.70	$10.90	1,440	—	0.00%	$14.95B	—	—
2025-02-27	$11.10	$11.30	$10.50	$11.20	2,430	—	0.00%	$15.36B	—	—
2025-02-26	$11.30	$11.60	$10.90	$11.10	2,210	—	0.00%	$15.23B	—	—
2025-02-25	$11.80	$11.80	$11.00	$11.10	1,600	—	0.00%	$15.23B	—	—
2025-02-24	$11.10	$11.70	$11.10	$11.50	1,890	—	0.00%	$15.77B	—	—
2025-02-21	$11.10	$11.60	$11.10	$11.20	1,640	—	0.00%	$15.36B	—	—
2025-02-20	$11.50	$11.60	$11.10	$11.10	2,990	—	0.00%	$15.23B	—	—
2025-02-19	$11.20	$11.80	$11.10	$11.70	2,760	—	0.00%	$16.05B	—	—
2025-02-18	$11.70	$11.80	$10.70	$11.00	5,310	—	0.00%	$15.09B	—	—
2025-02-14	$11.60	$12.10	$11.00	$12.00	660	—	0.00%	$16.46B	—	—
2025-02-13	$12.30	$12.30	$11.00	$11.60	2,550	—	0.00%	$15.91B	—	—
2025-02-12	$12.00	$12.10	$11.20	$11.90	1,480	—	0.00%	$16.32B	—	—
2025-02-11	$12.30	$12.40	$11.30	$12.00	2,740	—	0.00%	$16.46B	—	—
2025-02-10	$12.70	$12.70	$11.60	$11.70	2,030	—	0.00%	$16.05B	—	—
2025-02-07	$12.40	$12.80	$11.80	$12.60	2,500	—	0.00%	$17.28B	—	—
2025-02-06	$12.70	$12.80	$11.70	$12.30	1,460	—	0.00%	$16.87B	—	—
2025-02-05	$11.90	$13.10	$11.90	$13.10	730	—	0.00%	$17.97B	—	—
2025-02-04	$12.40	$12.80	$11.90	$11.90	2,360	—	0.00%	$16.32B	—	—
2025-02-03	$11.70	$12.50	$11.60	$12.30	1,270	—	0.00%	$16.87B	—	—
2025-01-31	$13.20	$13.30	$12.30	$12.30	2,100	—	0.00%	$16.87B	—	—
2025-01-30	$12.20	$13.90	$12.20	$13.50	1,660	—	0.00%	$18.52B	—	—
2025-01-29	$11.80	$12.60	$11.80	$12.30	4,440	—	0.00%	$16.87B	—	—
2025-01-28	$11.60	$11.90	$11.50	$11.90	2,040	—	0.00%	$16.32B	—	—
2025-01-27	$11.40	$11.70	$11.30	$11.60	3,030	—	0.00%	$15.91B	—	—
2025-01-24	$11.40	$11.90	$11.10	$11.20	1,240	—	0.00%	$15.36B	—	—
2025-01-23	$11.40	$11.80	$11.30	$11.50	410	—	0.00%	$15.77B	—	—
2025-01-22	$11.90	$11.90	$11.50	$11.70	1,000	—	0.00%	$16.05B	—	—
2025-01-21	$11.90	$12.00	$11.10	$11.90	3,700	—	0.00%	$16.32B	—	—
2025-01-17	$11.00	$11.80	$10.90	$11.80	600	—	0.00%	$16.19B	—	—
2025-01-16	$10.80	$11.00	$10.70	$10.80	1,280	—	0.00%	$14.81B	—	—
2025-01-15	$11.60	$11.60	$11.00	$11.00	1,290	—	0.00%	$15.09B	—	—
2025-01-14	$10.90	$11.50	$10.80	$11.50	850	—	0.00%	$15.77B	—	—
2025-01-13	$11.70	$11.70	$10.50	$10.50	5,750	—	0.00%	$14.40B	—	—
2025-01-10	$11.80	$12.50	$11.20	$11.90	8,050	—	0.00%	$16.32B	—	—
2025-01-08	$10.60	$12.50	$10.50	$11.80	5,570	—	0.00%	$16.19B	—	—
2025-01-07	$10.10	$10.90	$10.10	$10.30	16,210	—	0.00%	$14.13B	—	—
2025-01-06	$10.40	$11.00	$10.00	$10.40	6,830	—	0.00%	$14.27B	—	—
2025-01-03	$10.30	$11.40	$10.00	$10.20	6,790	—	0.00%	$13.99B	—	—
2025-01-02	$9.40	$10.40	$9.40	$10.40	1,980	—	0.00%	$14.27B	—	—
2024-12-31	$9.30	$9.50	$9.10	$9.50	8,510	—	0.00%	$13.03B	—	—
2024-12-30	$8.90	$9.60	$8.80	$9.50	11,230	—	—	—	—	—
2024-12-27	$10.70	$10.70	$9.00	$9.40	13,380	—	—	—	—	—
2024-12-26	$8.70	$9.20	$8.60	$9.20	5,890	—	—	—	—	—
2024-12-24	$8.30	$9.30	$8.30	$9.10	6,890	—	—	—	—	—
2024-12-23	$8.90	$9.10	$8.60	$8.60	5,140	—	—	—	—	—
2024-12-20	$8.90	$9.30	$8.90	$9.20	3,960	—	—	—	—	—
2024-12-19	$8.70	$9.10	$8.70	$8.90	3,400	—	—	—	—	—
2024-12-18	$9.00	$9.00	$8.50	$9.00	2,270	—	—	—	—	—
2024-12-17	$9.30	$9.50	$8.80	$9.00	3,980	—	—	—	—	—
2024-12-16	$9.30	$9.30	$9.00	$9.00	2,280	—	—	—	—	—
2024-12-13	$9.50	$9.60	$9.30	$9.60	2,180	—	—	—	—	—
2024-12-12	$10.20	$10.20	$9.50	$9.50	1,880	—	—	—	—	—
2024-12-11	$10.00	$10.40	$9.50	$9.80	4,520	—	—	—	—	—
2024-12-10	$10.30	$10.30	$9.30	$10.00	10,030	—	—	—	—	—
2024-12-09	$9.40	$10.80	$9.20	$10.50	9,890	—	—	—	—	—
2024-12-06	$8.80	$9.50	$8.50	$9.20	1,890	—	—	—	—	—
2024-12-05	$8.30	$8.90	$8.30	$8.60	4,090	—	—	—	—	—
2024-12-04	$8.80	$9.30	$8.10	$8.40	5,080	—	—	—	—	—
2024-12-03	$8.80	$9.50	$8.80	$9.10	5,500	—	—	—	—	—
2024-12-02	$9.30	$9.50	$8.80	$8.80	3,550	—	—	—	—	—
2024-11-29	$9.40	$9.80	$9.30	$9.50	5,580	—	—	—	—	—
2024-11-27	$9.70	$10.00	$9.30	$9.50	4,210	—	—	—	—	—
2024-11-26	$10.00	$10.00	$9.20	$9.50	4,990	—	—	—	—	—
2024-11-25	$9.60	$10.10	$9.00	$9.90	8,410	—	—	—	—	—
2024-11-22	$9.30	$10.00	$9.30	$9.60	4,230	—	—	—	—	—
2024-11-21	$9.70	$10.00	$9.30	$9.50	3,720	—	—	—	—	—
2024-11-20	$9.80	$10.30	$9.70	$9.70	2,320	—	—	—	—	—
2024-11-19	$10.10	$10.40	$9.90	$9.90	2,720	—	—	—	—	—
2024-11-18	$10.80	$11.00	$10.40	$10.40	21,040	—	—	—	—	—
2024-11-15	$10.70	$11.00	$10.20	$10.60	1,870	—	—	—	—	—
2024-11-14	$11.10	$11.10	$10.80	$10.90	1,690	—	—	—	—	—
2024-11-13	$11.10	$11.30	$10.70	$10.70	2,140	—	—	—	—	—
2024-11-12	$11.20	$11.70	$10.80	$11.20	3,910	—	—	—	—	—
2024-11-11	$12.50	$13.40	$11.10	$11.40	7,290	—	—	—	—	—
2024-11-08	$12.30	$15.40	$12.20	$12.70	14,710	—	—	—	—	—
2024-11-07	$11.40	$13.20	$11.40	$13.20	9,450	—	—	—	—	—
2024-11-06	$10.70	$11.40	$10.20	$11.00	3,030	—	—	—	—	—
2024-11-05	$11.10	$11.30	$10.70	$10.70	2,820	—	—	—	—	—
2024-11-04	$10.20	$10.80	$9.80	$10.60	12,990	—	—	—	—	—
2024-11-01	$11.30	$11.30	$10.00	$10.50	4,650	—	—	—	—	—
2024-10-31	$11.50	$11.80	$10.70	$10.70	5,530	—	—	—	—	—
2024-10-30	$13.10	$13.10	$10.60	$11.50	5,620	—	—	—	—	—
2024-10-29	$13.60	$13.80	$13.00	$13.60	3,980	—	—	—	—	—
2024-10-28	$13.80	$13.90	$12.50	$13.50	2,690	—	—	—	—	—
2024-10-25	$14.50	$14.50	$13.40	$13.90	2,480	—	—	—	—	—
2024-10-24	$15.00	$15.00	$13.60	$13.60	2,750	—	—	—	—	—
2024-10-23	$15.00	$15.40	$13.90	$14.80	6,620	—	—	—	—	—
2024-10-22	$13.90	$15.40	$13.90	$15.00	7,120	—	—	—	—	—
2024-10-21	$14.60	$14.80	$13.90	$14.20	3,250	—	—	—	—	—
2024-10-18	$14.30	$15.00	$14.30	$14.80	3,710	—	—	—	—	—
2024-10-17	$14.80	$14.80	$13.40	$13.80	5,600	—	—	—	—	—
2024-10-16	$16.30	$16.30	$13.70	$15.30	7,590	—	—	—	—	—
2024-10-15	$15.80	$16.40	$14.80	$15.80	10,440	—	—	—	—	—
2024-10-14	$16.60	$17.90	$15.00	$16.30	10,730	—	—	—	—	—
2024-10-11	$15.90	$17.60	$14.80	$16.90	20,930	—	—	—	—	—
2024-10-10	$14.60	$16.60	$14.60	$15.60	24,910	—	—	—	—	—
2024-10-09	$13.70	$15.40	$12.50	$14.80	22,610	—	—	—	—	—
2024-10-08	$14.70	$16.90	$13.50	$13.60	21,430	—	—	—	—	—
2024-10-07	$20.00	$20.00	$13.50	$17.50	48,490	—	—	—	—	—
2024-10-04	$21.20	$22.00	$18.40	$19.90	36,890	—	—	—	—	—
2024-10-03	$22.00	$27.30	$19.10	$20.60	108,600	—	—	—	—	—
2024-10-02	$22.40	$28.40	$21.00	$24.70	315,700	—	—	—	—	—
2024-10-01	$12.70	$21.00	$12.20	$19.50	118,460	—	—	—	—	—
2024-09-30	$10.20	$12.50	$10.20	$12.50	7,050	—	—	—	—	—
2024-09-27	$9.40	$10.30	$9.40	$10.20	2,070	—	—	—	—	—
2024-09-26	$9.80	$10.00	$9.50	$9.50	1,080	—	—	—	—	—
2024-09-25	$9.80	$10.00	$9.40	$9.70	1,600	—	—	—	—	—
2024-09-24	$9.80	$10.30	$9.80	$9.80	1,740	—	—	—	—	—
2024-09-23	$9.90	$10.40	$9.80	$9.80	770	—	—	—	—	—
2024-09-20	$9.80	$10.20	$9.80	$10.00	1,360	—	—	—	—	—
2024-09-19	$9.80	$9.80	$9.80	$9.80	190	—	—	—	—	—
2024-09-18	$9.80	$10.20	$9.80	$9.90	220	—	—	—	—	—
2024-09-17	$10.80	$11.00	$9.80	$9.90	2,690	—	—	—	—	—
2024-09-16	$10.60	$11.20	$9.80	$9.80	1,840	—	—	—	—	—
2024-09-13	$9.50	$11.10	$9.50	$10.80	1,010	—	—	—	—	—
2024-09-12	$9.40	$9.90	$9.40	$9.80	480	—	—	—	—	—
2024-09-11	$9.40	$9.90	$9.40	$9.70	540	—	—	—	—	—
2024-09-10	$9.70	$10.40	$9.40	$9.80	1,330	—	—	—	—	—
2024-09-09	$9.40	$10.00	$9.40	$9.40	340	—	—	—	—	—
2024-09-06	$9.80	$9.80	$9.40	$9.60	660	—	—	—	—	—
2024-09-05	$9.50	$9.80	$9.10	$9.50	1,270	—	—	—	—	—
2024-09-04	$9.50	$10.40	$9.50	$9.50	1,600	—	—	—	—	—
2024-09-03	$11.00	$11.00	$9.10	$10.00	3,050	—	—	—	—	—
2024-08-30	$12.50	$12.60	$11.10	$11.10	2,760	—	—	—	—	—
2024-08-29	$12.10	$13.40	$12.10	$12.90	4,440	—	—	—	—	—
2024-08-28	$11.70	$12.50	$11.10	$12.10	2,940	—	—	—	—	—
2024-08-27	$11.10	$12.80	$10.00	$12.00	119,530	—	—	—	—	—
2024-08-26	$10.60	$10.60	$9.90	$10.30	5,140	—	—	—	—	—
2024-08-23	$9.40	$10.00	$9.10	$9.80	1,550	—	—	—	—	—
2024-08-22	$9.10	$9.90	$9.00	$9.40	1,680	—	—	—	—	—
2024-08-21	$8.60	$10.00	$8.60	$9.40	2,820	—	—	—	—	—
2024-08-20	$9.50	$9.50	$8.80	$8.90	570	—	—	—	—	—
2024-08-19	$9.50	$9.70	$9.20	$9.40	1,240	—	—	—	—	—
2024-08-16	$9.90	$10.20	$9.30	$9.70	1,690	—	—	—	—	—
2024-08-15	$10.20	$10.70	$9.90	$10.00	2,060	—	—	—	—	—
2024-08-14	$10.30	$10.40	$9.80	$10.10	1,430	—	—	—	—	—
2024-08-13	$10.10	$10.60	$10.00	$10.10	1,730	—	—	—	—	—
2024-08-12	$10.00	$10.90	$10.00	$10.30	1,260	—	—	—	—	—
2024-08-09	$10.40	$10.70	$10.20	$10.20	530	—	—	—	—	—
2024-08-08	$10.30	$10.70	$10.10	$10.50	140	—	—	—	—	—
2024-08-07	$10.80	$10.80	$10.20	$10.30	1,250	—	—	—	—	—
2024-08-06	$10.00	$11.00	$10.00	$10.70	1,550	—	—	—	—	—
2024-08-05	$10.90	$10.90	$10.40	$10.70	760	—	—	—	—	—
2024-08-02	$10.30	$11.00	$10.20	$10.90	1,310	—	—	—	—	—
2024-08-01	$10.60	$11.00	$10.20	$10.40	1,130	—	—	—	—	—
2024-07-31	$11.00	$11.10	$10.60	$10.80	510	—	—	—	—	—
2024-07-30	$10.70	$11.20	$10.70	$11.10	2,040	—	—	—	—	—
2024-07-29	$11.00	$11.00	$10.40	$11.00	790	—	—	—	—	—
2024-07-26	$11.20	$11.20	$10.40	$11.10	990	—	—	—	—	—
2024-07-25	$11.50	$11.50	$10.80	$10.90	1,170	—	—	—	—	—
2024-07-24	$10.80	$11.30	$10.50	$11.30	110,120	—	—	—	—	—
2024-07-23	$11.30	$11.40	$10.40	$11.10	4,460	—	—	—	—	—
2024-07-22	$11.40	$11.40	$10.20	$11.00	41,870	—	—	—	—	—
2024-07-19	$12.40	$12.40	$10.80	$11.00	1,860	—	—	—	—	—
2024-07-18	$12.20	$12.20	$10.30	$11.20	3,140	—	—	—	—	—
2024-07-17	$12.60	$12.90	$11.80	$12.00	3,740	—	—	—	—	—
2024-07-16	$13.10	$13.80	$12.90	$12.90	1,800	—	—	—	—	—
2024-07-15	$14.70	$15.50	$12.70	$13.10	3,400	—	—	—	—	—
2024-07-12	$14.60	$15.40	$14.40	$15.00	1,290	—	—	—	—	—
2024-07-11	$14.90	$15.50	$14.70	$14.80	1,690	—	—	—	—	—
2024-07-10	$15.50	$16.10	$14.90	$15.00	2,580	—	—	—	—	—
2024-07-09	$15.40	$16.70	$15.40	$15.80	2,110	—	—	—	—	—
2024-07-08	$15.70	$16.10	$14.30	$15.60	1,050	—	—	—	—	—
2024-07-05	$15.80	$16.70	$15.80	$16.10	980	—	—	—	—	—
2024-07-03	$15.90	$16.80	$15.90	$16.10	410	—	—	—	—	—
2024-07-02	$14.70	$16.80	$14.70	$16.10	1,550	—	—	—	—	—
2024-07-01	$16.50	$16.50	$14.90	$15.00	750	—	—	—	—	—
2024-06-28	$16.40	$16.60	$15.60	$16.20	1,100	—	—	—	—	—
2024-06-27	$16.40	$17.30	$16.00	$16.60	1,750	—	—	—	—	—
2024-06-26	$17.10	$17.50	$16.00	$16.60	3,290	—	—	—	—	—
2024-06-25	$16.70	$17.60	$16.70	$17.30	1,250	—	—	—	—	—
2024-06-24	$17.20	$18.30	$16.90	$17.00	1,540	—	—	—	—	—
2024-06-21	$17.00	$18.20	$16.30	$17.40	2,040	—	—	—	—	—
2024-06-20	$16.60	$18.50	$16.60	$17.30	5,110	—	—	—	—	—
2024-06-18	$15.80	$17.30	$15.80	$16.80	730	—	—	—	—	—
2024-06-17	$16.50	$17.50	$15.40	$16.00	1,010	—	—	—	—	—
2024-06-14	$16.20	$17.00	$16.20	$16.70	1,270	—	—	—	—	—
2024-06-13	$16.40	$17.40	$16.40	$16.60	380	—	—	—	—	—
2024-06-12	$16.30	$17.50	$16.30	$16.70	1,330	—	—	—	—	—
2024-06-11	$16.30	$17.20	$15.80	$16.50	1,050	—	—	—	—	—
2024-06-10	$15.80	$17.20	$15.80	$16.70	1,180	—	—	—	—	—
2024-06-07	$16.40	$17.10	$15.70	$16.20	4,300	—	—	—	—	—
2024-06-06	$16.20	$16.70	$16.00	$16.20	550	—	—	—	—	—
2024-06-05	$15.30	$17.50	$15.30	$16.50	3,090	—	—	—	—	—
2024-06-04	$15.50	$17.00	$15.40	$15.40	1,110	—	—	—	—	—
2024-06-03	$15.40	$16.10	$15.40	$15.90	300	—	—	—	—	—
2024-05-31	$15.70	$16.30	$15.00	$15.50	800	—	—	—	—	—
2024-05-30	$14.80	$16.90	$14.80	$16.00	1,140	—	—	—	—	—
2024-05-29	$15.00	$16.00	$15.00	$15.10	1,090	—	—	—	—	—
2024-05-28	$15.90	$15.90	$15.00	$15.20	1,170	—	—	—	—	—
2024-05-24	$14.70	$15.10	$14.70	$15.00	780	—	—	—	—	—
2024-05-23	$15.00	$15.40	$15.00	$15.00	210	—	—	—	—	—
2024-05-22	$14.60	$15.20	$14.60	$15.20	1,050	—	—	—	—	—
2024-05-21	$15.40	$15.40	$14.70	$15.00	570	—	—	—	—	—
2024-05-20	$15.00	$15.50	$15.00	$15.20	1,280	—	—	—	—	—
2024-05-17	$16.10	$16.80	$13.90	$15.70	2,470	—	—	—	—	—
2024-05-16	$16.10	$16.70	$16.10	$16.10	1,340	—	—	—	—	—
2024-05-15	$16.20	$16.70	$15.50	$16.10	3,320	—	—	—	—	—
2024-05-14	$16.80	$16.80	$16.70	$16.80	140	—	—	—	—	—
2024-05-13	$16.70	$17.00	$16.40	$17.00	350	—	—	—	—	—
2024-05-10	$17.00	$17.00	$16.00	$17.00	1,830	—	—	—	—	—
2024-05-09	$16.50	$17.00	$15.80	$17.00	1,240	—	—	—	—	—
2024-05-08	$16.50	$17.00	$15.50	$16.50	3,500	—	—	—	—	—
2024-05-07	$17.70	$17.70	$16.60	$16.70	2,780	—	—	—	—	—
2024-05-06	$18.90	$18.90	$16.50	$17.70	3,000	—	—	—	—	—
2024-05-03	$18.00	$18.50	$15.70	$17.80	3,200	—	—	—	—	—
2024-05-02	$18.60	$18.60	$18.00	$18.50	380	—	—	—	—	—
2024-05-01	$18.80	$18.80	$18.00	$18.00	490	—	—	—	—	—
2024-04-30	$18.50	$18.50	$17.70	$18.50	810	—	—	—	—	—
2024-04-29	$18.90	$18.90	$18.00	$18.30	740	—	—	—	—	—
2024-04-26	$18.90	$18.90	$18.60	$18.70	160	—	—	—	—	—
2024-04-25	$18.90	$18.90	$18.20	$18.50	120	—	—	—	—	—
2024-04-24	$18.40	$18.40	$18.20	$18.30	270	—	—	—	—	—
2024-04-23	$18.10	$18.70	$18.00	$18.40	1,140	—	—	—	—	—
2024-04-22	$18.60	$18.60	$17.80	$18.50	1,080	—	—	—	—	—
2024-04-19	$18.40	$18.70	$17.50	$18.20	1,100	—	—	—	—	—
2024-04-18	$18.90	$18.90	$18.30	$18.50	1,070	—	—	—	—	—
2024-04-17	$18.60	$19.10	$18.30	$18.70	500	—	—	—	—	—
2024-04-16	$18.30	$19.00	$18.20	$18.40	510	—	—	—	—	—
2024-04-15	$19.00	$19.60	$17.90	$18.00	1,460	—	—	—	—	—
2024-04-12	$18.80	$19.50	$17.50	$18.50	1,580	—	—	—	—	—
2024-04-11	$20.00	$20.20	$18.00	$18.40	6,180	—	—	—	—	—
2024-04-10	$20.50	$20.50	$19.00	$20.30	2,540	—	—	—	—	—
2024-04-09	$19.80	$20.50	$19.80	$20.50	270	—	—	—	—	—
2024-04-08	$20.40	$20.50	$20.30	$20.30	830	—	—	—	—	—
2024-04-05	$20.20	$20.40	$20.20	$20.20	410	—	—	—	—	—
2024-04-04	$20.50	$20.80	$20.30	$20.50	640	—	—	—	—	—
2024-04-03	$20.50	$20.50	$18.60	$20.30	990	—	—	—	—	—
2024-04-02	$20.50	$20.50	$20.30	$20.40	530	—	—	—	—	—
2024-04-01	$21.50	$21.50	$20.10	$20.30	1,550	—	—	—	—	—
2024-03-28	$21.00	$21.10	$20.70	$20.70	850	—	—	—	—	—
2024-03-27	$21.00	$21.10	$20.70	$21.00	1,130	—	—	—	—	—
2024-03-26	$21.00	$21.40	$20.50	$21.00	1,080	—	—	—	—	—
2024-03-25	$20.20	$21.80	$20.10	$20.70	1,520	—	—	—	—	—
2024-03-22	$20.90	$21.40	$20.10	$20.80	410	—	—	—	—	—
2024-03-21	$21.80	$21.80	$21.00	$21.40	550	—	—	—	—	—
2024-03-20	$21.60	$21.60	$21.20	$21.40	950	—	—	—	—	—
2024-03-19	$21.50	$21.90	$20.90	$21.40	600	—	—	—	—	—
2024-03-18	$21.40	$22.00	$20.50	$21.30	5,170	—	—	—	—	—
2024-03-15	$20.70	$21.90	$20.00	$20.90	1,420	—	—	—	—	—
2024-03-14	$20.90	$22.00	$20.70	$20.70	1,550	—	—	—	—	—
2024-03-13	$20.10	$21.70	$20.00	$20.90	1,790	—	—	—	—	—
2024-03-12	$19.50	$21.30	$19.50	$20.70	1,960	—	—	—	—	—
2024-03-11	$20.00	$20.20	$19.70	$19.80	570	—	—	—	—	—
2024-03-08	$19.30	$21.90	$19.30	$20.30	1,250	—	—	—	—	—
2024-03-07	$22.80	$22.80	$16.60	$20.00	8,850	—	—	—	—	—
2024-03-06	$22.90	$23.40	$22.90	$23.30	340	—	—	—	—	—
2024-03-05	$22.60	$23.40	$22.50	$23.40	660	—	—	—	—	—
2024-03-04	$22.80	$23.00	$22.60	$22.80	400	—	—	—	—	—
2024-03-01	$22.60	$23.40	$22.60	$23.10	520	—	—	—	—	—
2024-02-29	$22.70	$23.40	$22.70	$23.00	550	—	—	—	—	—
2024-02-28	$23.20	$23.60	$22.40	$22.40	600	—	—	—	—	—
2024-02-27	$23.30	$23.30	$22.50	$22.50	310	—	—	—	—	—
2024-02-26	$22.70	$23.20	$21.50	$22.30	1,180	—	—	—	—	—
2024-02-23	$20.10	$22.50	$20.10	$22.20	2,820	—	—	—	—	—
2024-02-22	$20.00	$20.80	$19.40	$19.50	1,950	—	—	—	—	—
2024-02-21	$20.80	$21.50	$19.90	$20.00	400	—	—	—	—	—
2024-02-20	$20.40	$21.00	$19.90	$20.20	1,080	—	—	—	—	—
2024-02-16	$22.00	$22.00	$20.60	$20.90	1,270	—	—	—	—	—
2024-02-15	$20.90	$21.40	$20.70	$20.70	1,770	—	—	—	—	—
2024-02-14	$20.50	$21.50	$20.40	$21.00	2,820	—	—	—	—	—
2024-02-13	$21.60	$21.60	$20.50	$20.90	960	—	—	—	—	—
2024-02-12	$21.60	$21.60	$20.60	$21.40	1,310	—	—	—	—	—
2024-02-09	$21.30	$21.30	$20.30	$20.90	1,300	—	—	—	—	—
2024-02-08	$21.70	$21.80	$21.30	$21.40	390	—	—	—	—	—
2024-02-07	$21.70	$22.40	$20.60	$21.50	7,350	—	—	—	—	—
2024-02-06	$21.90	$23.10	$21.90	$21.90	2,360	—	—	—	—	—
2024-02-05	$23.70	$23.70	$22.00	$22.50	890	—	—	—	—	—
2024-02-02	$24.40	$24.40	$23.40	$23.80	890	—	—	—	—	—
2024-02-01	$24.90	$24.90	$23.80	$23.80	390	—	—	—	—	—
2024-01-31	$23.80	$25.00	$23.80	$24.20	1,260	—	—	—	—	—
2024-01-30	$23.80	$24.00	$23.20	$23.50	510	—	—	—	—	—
2024-01-29	$24.70	$25.40	$23.80	$24.00	1,210	—	—	—	—	—
2024-01-26	$23.50	$24.90	$23.50	$23.90	1,030	—	—	—	—	—
2024-01-25	$24.50	$24.80	$23.30	$23.30	650	—	—	—	—	—
2024-01-24	$24.20	$24.70	$24.00	$24.10	610	—	—	—	—	—
2024-01-23	$23.50	$24.20	$22.40	$23.40	1,570	—	—	—	—	—
2024-01-22	$22.70	$24.30	$21.70	$22.70	1,780	—	—	—	—	—
2024-01-19	$22.30	$23.40	$22.30	$22.70	1,430	—	—	—	—	—
2024-01-18	$23.90	$24.90	$21.00	$22.40	3,200	—	—	—	—	—
2024-01-17	$22.90	$23.60	$22.40	$22.60	2,570	—	—	—	—	—
2024-01-16	$21.40	$22.40	$21.40	$21.90	1,020	—	—	—	—	—
2024-01-12	$22.10	$22.90	$21.50	$21.50	740	—	—	—	—	—
2024-01-11	$21.50	$23.20	$21.30	$21.80	1,850	—	—	—	—	—
2024-01-10	$21.80	$22.00	$21.00	$21.50	1,060	—	—	—	—	—
2024-01-09	$21.70	$22.40	$21.30	$21.30	920	—	—	—	—	—
2024-01-08	$22.20	$22.70	$22.00	$22.40	870	—	—	—	—	—
2024-01-05	$22.10	$22.70	$21.60	$22.70	480	—	—	—	—	—
2024-01-04	$21.20	$22.10	$20.90	$22.10	1,180	—	—	—	—	—
2024-01-03	$22.00	$22.20	$22.00	$22.20	310	—	—	—	—	—
2024-01-02	$22.00	$22.50	$21.30	$22.00	1,490	—	—	—	—	—
2023-12-29	$20.90	$22.40	$20.00	$22.20	2,000	—	—	—	—	—
2023-12-28	$20.00	$22.00	$19.00	$21.80	2,280	—	—	—	—	—
2023-12-27	$20.30	$22.10	$20.30	$21.30	2,160	—	—	—	—	—
2023-12-26	$20.00	$21.50	$20.00	$21.30	1,450	—	—	—	—	—
2023-12-22	$20.00	$20.70	$19.10	$20.40	1,920	—	—	—	—	—
2023-12-21	$20.00	$20.80	$20.00	$20.70	1,420	—	—	—	—	—
2023-12-20	$21.10	$21.90	$20.20	$20.20	8,220	—	—	—	—	—
2023-12-19	$22.00	$23.30	$21.50	$21.60	2,010	—	—	—	—	—
2023-12-18	$21.60	$22.40	$21.50	$22.00	1,490	—	—	—	—	—
2023-12-15	$21.10	$23.10	$20.90	$21.80	1,370	—	—	—	—	—
2023-12-14	$21.20	$22.60	$21.20	$22.10	910	—	—	—	—	—
2023-12-13	$22.00	$22.30	$21.50	$21.70	770	—	—	—	—	—
2023-12-12	$21.50	$22.00	$20.80	$21.50	1,120	—	—	—	—	—
2023-12-11	$21.50	$21.70	$21.50	$21.50	220	—	—	—	—	—
2023-12-08	$21.10	$22.20	$20.90	$21.50	1,040	—	—	—	—	—
2023-12-07	$20.80	$21.20	$19.90	$21.10	840	—	—	—	—	—
2023-12-06	$23.50	$23.50	$20.90	$20.90	2,430	—	—	—	—	—
2023-12-05	$21.00	$22.80	$21.00	$22.80	7,380	—	—	—	—	—
2023-12-04	$20.80	$22.10	$20.80	$21.50	2,450	—	—	—	—	—
2023-12-01	$21.20	$22.00	$21.10	$21.50	2,080	—	—	—	—	—
2023-11-30	$22.80	$23.60	$19.70	$21.50	2,640	—	—	—	—	—
2023-11-29	$21.50	$23.00	$21.50	$22.10	4,120	—	—	—	—	—
2023-11-28	$22.10	$22.20	$21.40	$21.60	1,170	—	—	—	—	—
2023-11-27	$22.30	$22.40	$21.80	$21.90	1,940	—	—	—	—	—
2023-11-24	$22.00	$22.40	$21.40	$22.00	940	—	—	—	—	—
2023-11-22	$21.80	$22.10	$20.60	$21.00	1,100	—	—	—	—	—
2023-11-21	$19.00	$21.60	$19.00	$20.40	470	—	—	—	—	—
2023-11-20	$17.70	$19.40	$17.30	$19.20	1,390	—	—	—	—	—
2023-11-17	$18.20	$18.30	$15.30	$17.40	3,050	—	—	—	—	—
2023-11-16	$18.00	$18.20	$17.50	$18.00	500	—	—	—	—	—
2023-11-15	$19.00	$19.00	$17.90	$17.90	690	—	—	—	—	—
2023-11-14	$19.00	$19.00	$18.80	$18.90	420	—	—	—	—	—
2023-11-13	$18.60	$19.40	$18.60	$18.80	540	—	—	—	—	—
2023-11-10	$20.80	$21.00	$19.00	$19.00	3,810	—	—	—	—	—
2023-11-09	$21.90	$22.20	$20.10	$20.50	1,360	—	—	—	—	—
2023-11-08	$23.10	$23.90	$21.10	$21.90	2,200	—	—	—	—	—
2023-11-07	$24.00	$25.10	$23.00	$23.70	6,650	—	—	—	—	—
2023-11-06	$23.50	$24.90	$23.50	$24.00	2,510	—	—	—	—	—
2023-11-03	$25.40	$26.20	$24.20	$24.80	1,630	—	—	—	—	—
2023-11-02	$25.40	$25.70	$24.10	$24.60	1,450	—	—	—	—	—
2023-11-01	$25.50	$25.60	$25.20	$25.60	1,280	—	—	—	—	—
2023-10-31	$25.90	$25.90	$25.00	$25.10	2,000	—	—	—	—	—
2023-10-30	$24.70	$25.80	$24.70	$25.30	1,790	—	—	—	—	—
2023-10-27	$25.80	$25.80	$24.90	$25.00	3,870	—	—	—	—	—
2023-10-26	$26.90	$26.90	$24.70	$24.70	1,580	—	—	—	—	—
2023-10-25	$29.60	$29.80	$26.10	$26.80	3,940	—	—	—	—	—
2023-10-24	$30.00	$30.50	$28.10	$29.20	2,070	—	—	—	—	—
2023-10-23	$30.70	$31.10	$29.10	$29.50	4,260	—	—	—	—	—
2023-10-20	$30.80	$32.60	$29.80	$30.40	6,730	—	—	—	—	—
2023-10-19	$32.30	$33.00	$28.80	$29.80	3,490	—	—	—	—	—
2023-10-18	$36.00	$36.00	$32.40	$33.00	3,010	—	—	—	—	—
2023-10-17	$39.30	$39.30	$35.20	$36.20	2,670	—	—	—	—	—
2023-10-16	$39.40	$41.00	$36.90	$39.30	2,640	—	—	—	—	—
2023-10-13	$39.50	$39.50	$38.60	$39.30	2,750	—	—	—	—	—
2023-10-12	$38.00	$39.50	$36.30	$39.10	3,550	—	—	—	—	—
2023-10-11	$35.60	$39.50	$35.60	$37.90	3,650	—	—	—	—	—
2023-10-10	$35.00	$37.50	$34.00	$36.90	2,550	—	—	—	—	—
2023-10-09	$35.00	$37.30	$35.00	$35.40	2,120	—	—	—	—	—
2023-10-06	$37.70	$38.00	$34.60	$35.30	2,150	—	—	—	—	—
2023-10-05	$39.70	$40.50	$36.60	$37.30	1,880	—	—	—	—	—
2023-10-04	$40.40	$40.40	$36.60	$39.10	5,100	—	—	—	—	—
2023-10-03	$40.00	$41.00	$38.30	$39.90	5,160	—	—	—	—	—
2023-10-02	$37.00	$40.90	$36.70	$39.20	3,330	—	—	—	—	—
2023-09-29	$36.80	$38.00	$36.70	$37.80	2,310	—	—	—	—	—
2023-09-28	$36.70	$37.00	$35.60	$36.70	2,310	—	—	—	—	—
2023-09-27	$34.30	$37.50	$33.50	$36.70	2,790	—	—	—	—	—
2023-09-26	$34.00	$38.00	$34.00	$35.50	6,860	—	—	—	—	—
2023-09-25	$32.00	$34.80	$31.90	$34.30	5,340	—	—	—	—	—
2023-09-22	$33.30	$33.30	$32.30	$32.80	2,750	—	—	—	—	—
2023-09-21	$32.00	$33.50	$31.00	$32.20	3,710	—	—	—	—	—
2023-09-20	$31.00	$32.80	$30.60	$32.10	2,350	—	—	—	—	—
2023-09-19	$33.50	$33.50	$22.90	$30.50	17,080	—	—	—	—	—
2023-09-18	$30.20	$36.60	$30.20	$33.80	10,100	—	—	—	—	—
2023-09-15	$30.70	$31.40	$29.70	$31.00	750	—	—	—	—	—
2023-09-14	$31.60	$32.60	$30.50	$30.50	1,390	—	—	—	—	—
2023-09-13	$31.20	$33.00	$31.20	$31.90	1,350	—	—	—	—	—
2023-09-12	$29.70	$32.50	$29.70	$32.20	960	—	—	—	—	—
2023-09-11	$32.80	$33.90	$28.80	$31.30	2,670	—	—	—	—	—
2023-09-08	$31.90	$33.00	$31.90	$33.00	970	—	—	—	—	—
2023-09-07	$32.50	$32.50	$32.00	$32.10	1,050	—	—	—	—	—
2023-09-06	$33.50	$33.50	$32.10	$32.40	2,380	—	—	—	—	—
2023-09-05	$33.00	$34.00	$32.90	$33.80	1,150	—	—	—	—	—
2023-09-01	$32.50	$34.00	$32.40	$33.10	1,270	—	—	—	—	—
2023-08-31	$32.30	$34.00	$31.00	$33.30	1,490	—	—	—	—	—
2023-08-30	$33.20	$33.90	$32.60	$32.90	1,630	—	—	—	—	—
2023-08-29	$30.00	$34.40	$30.00	$34.20	2,220	—	—	—	—	—
2023-08-28	$29.90	$31.00	$29.70	$30.40	1,330	—	—	—	—	—
2023-08-25	$30.20	$31.10	$29.00	$29.30	2,240	—	—	—	—	—
2023-08-24	$30.70	$31.20	$29.50	$29.80	2,880	—	—	—	—	—
2023-08-23	$29.90	$31.70	$29.90	$30.00	2,290	—	—	—	—	—
2023-08-22	$33.80	$33.80	$29.40	$30.90	4,580	—	—	—	—	—
2023-08-21	$35.70	$36.70	$33.30	$33.70	1,730	—	—	—	—	—
2023-08-18	$35.00	$35.00	$33.50	$35.00	1,810	—	—	—	—	—
2023-08-17	$34.30	$36.30	$30.70	$35.80	5,670	—	—	—	—	—
2023-08-16	$34.90	$35.80	$34.20	$35.40	2,320	—	—	—	—	—
2023-08-15	$35.70	$36.30	$32.60	$34.40	4,360	—	—	—	—	—
2023-08-14	$31.30	$35.00	$30.70	$34.50	3,900	—	—	—	—	—
2023-08-11	$31.40	$32.90	$31.40	$32.90	2,800	—	—	—	—	—
2023-08-10	$31.20	$32.00	$31.10	$31.80	2,610	—	—	—	—	—
2023-08-09	$31.10	$31.20	$30.80	$31.20	2,450	—	—	—	—	—
2023-08-08	$30.80	$31.20	$30.40	$31.00	1,950	—	—	—	—	—
2023-08-07	$29.90	$30.90	$28.60	$30.30	1,100	—	—	—	—	—
2023-08-04	$30.50	$31.20	$30.20	$30.90	1,130	—	—	—	—	—
2023-08-03	$30.90	$31.50	$30.80	$31.30	1,150	—	—	—	—	—
2023-08-02	$31.50	$31.60	$30.50	$31.00	1,390	—	—	—	—	—
2023-08-01	$31.70	$32.20	$29.80	$31.00	2,160	—	—	—	—	—
2023-07-31	$32.60	$32.80	$30.60	$31.70	3,060	—	—	—	—	—
2023-07-28	$32.80	$32.90	$32.20	$32.80	2,650	—	—	—	—	—
2023-07-27	$31.50	$32.90	$31.40	$31.90	2,670	—	—	—	—	—
2023-07-26	$31.00	$31.60	$31.00	$31.60	2,640	—	—	—	—	—
2023-07-25	$31.60	$31.60	$30.90	$31.00	2,180	—	—	—	—	—
2023-07-24	$29.90	$31.40	$29.80	$31.10	3,380	—	—	—	—	—
2023-07-21	$30.90	$31.10	$30.20	$31.00	1,860	—	—	—	—	—
2023-07-20	$31.20	$31.30	$30.60	$31.20	2,660	—	—	—	—	—
2023-07-19	$31.00	$31.20	$30.80	$31.10	2,720	—	—	—	—	—
2023-07-18	$30.40	$31.10	$30.30	$30.90	2,300	—	—	—	—	—
2023-07-17	$30.10	$30.70	$29.50	$30.50	1,870	—	—	—	—	—
2023-07-14	$30.50	$31.00	$30.10	$30.40	1,600	—	—	—	—	—
2023-07-13	$30.40	$31.00	$30.00	$30.10	2,890	—	—	—	—	—
2023-07-12	$30.50	$31.00	$30.20	$30.80	1,380	—	—	—	—	—
2023-07-11	$30.80	$31.90	$30.40	$30.90	2,340	—	—	—	—	—
2023-07-10	$31.70	$32.00	$30.10	$30.80	2,230	—	—	—	—	—
2023-07-07	$31.90	$32.00	$30.70	$31.10	3,320	—	—	—	—	—
2023-07-06	$31.60	$32.30	$31.00	$31.30	1,830	—	—	—	—	—
2023-07-05	$30.90	$32.90	$30.30	$31.10	5,260	—	—	—	—	—
2023-07-03	$29.10	$31.00	$29.10	$30.40	1,170	—	—	—	—	—
2023-06-30	$30.00	$30.00	$28.10	$29.20	2,160	—	—	—	—	—
2023-06-29	$30.00	$30.00	$29.00	$29.70	1,950	—	—	—	—	—
2023-06-28	$29.30	$30.50	$28.30	$30.40	4,910	—	—	—	—	—
2023-06-27	$29.50	$30.10	$29.10	$30.00	1,920	—	—	—	—	—
2023-06-26	$30.00	$30.20	$29.00	$29.90	2,020	—	—	—	—	—
2023-06-23	$29.20	$30.10	$28.40	$30.10	2,100	—	—	—	—	—
2023-06-22	$29.90	$29.90	$27.60	$28.50	3,150	—	—	—	—	—
2023-06-21	$29.50	$30.10	$28.90	$29.40	2,120	—	—	—	—	—
2023-06-20	$30.20	$30.30	$29.50	$29.60	2,990	—	—	—	—	—
2023-06-16	$29.00	$30.30	$28.50	$29.90	2,400	—	—	—	—	—
2023-06-15	$29.00	$30.40	$29.00	$29.50	1,880	—	—	—	—	—
2023-06-14	$30.00	$30.30	$28.40	$28.60	1,630	—	—	—	—	—
2023-06-13	$30.00	$30.00	$29.10	$29.90	2,650	—	—	—	—	—
2023-06-12	$28.90	$30.10	$28.90	$29.60	2,450	—	—	—	—	—
2023-06-09	$30.00	$31.00	$28.70	$29.50	4,320	—	—	—	—	—
2023-06-08	$29.00	$30.50	$28.50	$29.90	1,930	—	—	—	—	—
2023-06-07	$28.30	$30.70	$27.30	$29.00	3,540	—	—	—	—	—
2023-06-06	$29.50	$30.20	$27.70	$29.00	3,330	—	—	—	—	—
2023-06-05	$30.70	$30.90	$28.60	$28.60	1,910	—	—	—	—	—
2023-06-02	$30.90	$31.90	$29.10	$30.00	3,720	—	—	—	—	—
2023-06-01	$30.00	$31.80	$29.00	$29.50	2,570	—	—	—	—	—
2023-05-31	$30.00	$30.40	$28.60	$29.50	2,610	—	—	—	—	—
2023-05-30	$30.30	$31.90	$28.70	$29.80	3,190	—	—	—	—	—
2023-05-26	$31.00	$31.90	$27.00	$29.50	2,590	—	—	—	—	—
2023-05-25	$26.20	$30.50	$24.80	$29.70	3,220	—	—	—	—	—
2023-05-24	$30.00	$30.00	$26.60	$26.60	3,220	—	—	—	—	—
2023-05-23	$30.00	$30.80	$29.10	$29.70	3,210	—	—	—	—	—
2023-05-22	$30.00	$32.00	$29.50	$30.20	3,010	—	—	—	—	—
2023-05-19	$29.50	$31.30	$28.40	$29.90	3,000	—	—	—	—	—
2023-05-18	$30.80	$30.80	$29.30	$29.60	3,360	—	—	—	—	—
2023-05-17	$31.40	$31.80	$30.00	$30.80	2,890	—	—	—	—	—
2023-05-16	$30.90	$31.50	$30.10	$30.80	3,220	—	—	—	—	—
2023-05-15	$30.90	$31.70	$29.40	$30.70	3,340	—	—	—	—	—
2023-05-12	$28.50	$32.00	$28.00	$30.50	3,990	—	—	—	—	—
2023-05-11	$27.50	$29.10	$26.80	$28.80	4,440	—	—	—	—	—
2023-05-10	$26.50	$27.60	$26.00	$27.10	3,140	—	—	—	—	—
2023-05-09	$25.40	$26.50	$25.30	$26.50	3,130	—	—	—	—	—
2023-05-08	$25.80	$26.70	$25.10	$26.50	3,020	—	—	—	—	—
2023-05-05	$26.30	$26.80	$25.50	$25.80	1,920	—	—	—	—	—
2023-05-04	$25.80	$26.80	$25.20	$25.90	2,440	—	—	—	—	—
2023-05-03	$25.30	$26.10	$24.30	$25.40	2,650	—	—	—	—	—
2023-05-02	$26.50	$26.70	$25.10	$25.60	1,880	—	—	—	—	—
2023-05-01	$25.00	$26.60	$25.00	$26.40	2,350	—	—	—	—	—
2023-04-28	$26.20	$26.80	$25.90	$26.40	1,500	—	—	—	—	—
2023-04-27	$23.70	$26.90	$23.50	$26.10	1,780	—	—	—	—	—
2023-04-26	$25.40	$26.20	$23.00	$25.00	2,050	—	—	—	—	—
2023-04-25	$25.10	$26.50	$24.60	$25.90	1,340	—	—	—	—	—
2023-04-24	$25.60	$26.80	$25.00	$26.40	1,850	—	—	—	—	—
2023-04-21	$27.10	$27.20	$25.70	$25.70	1,180	—	—	—	—	—
2023-04-20	$26.50	$27.20	$25.20	$26.80	1,610	—	—	—	—	—
2023-04-19	$26.40	$27.50	$26.00	$26.90	3,860	—	—	—	—	—
2023-04-18	$27.00	$27.70	$25.00	$27.60	2,580	—	—	—	—	—
2023-04-17	$26.80	$27.00	$26.00	$26.90	820	—	—	—	—	—
2023-04-14	$27.00	$27.00	$26.00	$26.90	1,040	—	—	—	—	—
2023-04-13	$27.00	$27.40	$26.00	$26.80	1,140	—	—	—	—	—
2023-04-12	$27.00	$27.20	$25.40	$26.70	1,630	—	—	—	—	—
2023-04-11	$27.30	$27.70	$24.40	$27.20	6,620	—	—	—	—	—
2023-04-10	$27.00	$27.80	$26.40	$27.00	810	—	—	—	—	—
2023-04-06	$26.40	$27.00	$25.70	$26.90	1,460	—	—	—	—	—
2023-04-05	$25.10	$27.90	$24.10	$26.40	3,040	—	—	—	—	—
2023-04-04	$24.70	$25.10	$24.00	$25.10	970	—	—	—	—	—
2023-04-03	$24.90	$25.00	$24.00	$24.80	1,110	—	—	—	—	—
2023-03-31	$22.30	$25.00	$22.30	$24.70	2,930	—	—	—	—	—
2023-03-30	$22.40	$22.40	$21.80	$22.30	810	—	—	—	—	—
2023-03-29	$22.40	$22.40	$21.70	$22.40	950	—	—	—	—	—
2023-03-28	$22.00	$22.50	$21.00	$22.50	2,370	—	—	—	—	—
2023-03-27	$22.50	$22.50	$21.60	$22.50	1,100	—	—	—	—	—
2023-03-24	$22.50	$22.50	$21.70	$22.50	580	—	—	—	—	—
2023-03-23	$22.50	$22.50	$21.50	$22.50	1,950	—	—	—	—	—
2023-03-22	$22.50	$22.50	$21.80	$22.50	1,310	—	—	—	—	—
2023-03-21	$22.40	$22.50	$22.30	$22.50	210	—	—	—	—	—
2023-03-20	$22.50	$22.50	$21.20	$22.00	880	—	—	—	—	—
2023-03-17	$21.40	$22.50	$21.40	$21.90	1,330	—	—	—	—	—
2023-03-16	$22.50	$22.50	$22.10	$22.50	270	—	—	—	—	—
2023-03-15	$22.50	$22.50	$22.20	$22.50	480	—	—	—	—	—
2023-03-14	$20.50	$22.50	$20.30	$22.50	2,170	—	—	—	—	—
2023-03-13	$22.00	$22.50	$20.80	$21.50	1,960	—	—	—	—	—
2023-03-10	$22.50	$22.50	$22.20	$22.50	350	—	—	—	—	—
2023-03-09	$22.50	$22.50	$22.40	$22.50	300	—	—	—	—	—
2023-03-08	$22.50	$22.50	$21.70	$22.50	290	—	—	—	—	—
2023-03-07	$21.50	$22.50	$21.50	$22.30	730	—	—	—	—	—
2023-03-06	$22.40	$22.50	$21.60	$22.50	810	—	—	—	—	—
2023-03-03	$22.10	$22.50	$21.40	$22.40	1,160	—	—	—	—	—
2023-03-02	$22.00	$22.50	$21.90	$22.40	740	—	—	—	—	—
2023-03-01	$22.00	$22.50	$21.90	$22.50	1,400	—	—	—	—	—
2023-02-28	$21.70	$22.50	$21.70	$22.30	1,220	—	—	—	—	—
2023-02-27	$22.20	$22.50	$21.20	$21.80	1,500	—	—	—	—	—
2023-02-24	$22.40	$22.50	$21.80	$22.20	1,700	—	—	—	—	—
2023-02-23	$22.50	$22.50	$21.60	$22.30	2,730	—	—	—	—	—
2023-02-22	$22.30	$22.30	$21.70	$22.10	870	—	—	—	—	—
2023-02-21	$21.80	$22.50	$21.30	$21.90	1,360	—	—	—	—	—
2023-02-17	$21.90	$22.10	$21.30	$21.70	1,410	—	—	—	—	—
2023-02-16	$21.80	$21.80	$20.90	$21.70	1,500	—	—	—	—	—
2023-02-15	$22.00	$22.10	$20.80	$21.50	1,610	—	—	—	—	—
2023-02-14	$21.40	$22.00	$20.00	$21.60	2,760	—	—	—	—	—
2023-02-13	$20.80	$21.40	$19.80	$21.00	1,890	—	—	—	—	—
2023-02-10	$20.40	$21.60	$20.40	$21.30	1,040	—	—	—	—	—
2023-02-09	$20.80	$21.60	$20.20	$21.20	1,470	—	—	—	—	—
2023-02-08	$21.00	$21.80	$20.60	$21.20	2,250	—	—	—	—	—
2023-02-07	$20.80	$21.00	$19.20	$20.70	2,990	—	—	—	—	—
2023-02-06	$20.50	$21.20	$19.90	$20.40	1,080	—	—	—	—	—
2023-02-03	$21.20	$21.20	$19.50	$20.30	3,530	—	—	—	—	—
2023-02-02	$21.30	$21.30	$19.50	$20.50	1,950	—	—	—	—	—
2023-02-01	$19.50	$20.70	$18.80	$20.50	3,500	—	—	—	—	—
2023-01-31	$17.40	$20.00	$16.60	$19.90	3,080	—	—	—	—	—
2023-01-30	$16.10	$17.60	$15.90	$17.00	2,100	—	—	—	—	—
2023-01-27	$14.80	$17.30	$14.80	$16.70	730	—	—	—	—	—
2023-01-26	$14.80	$15.90	$14.80	$14.80	880	—	—	—	—	—
2023-01-25	$16.00	$16.60	$14.10	$15.10	15,530	—	—	—	—	—
2023-01-24	$17.80	$17.80	$15.90	$15.90	560	—	—	—	—	—
2023-01-23	$16.30	$17.00	$16.10	$16.40	750	—	—	—	—	—
2023-01-20	$16.00	$16.60	$15.80	$16.50	1,920	—	—	—	—	—
2023-01-19	$16.20	$17.10	$15.80	$16.50	2,900	—	—	—	—	—
2023-01-18	$16.00	$17.20	$16.00	$16.40	1,590	—	—	—	—	—
2023-01-17	$17.10	$18.50	$15.90	$15.90	4,960	—	—	—	—	—
2023-01-13	$17.70	$18.40	$16.90	$18.10	14,690	—	—	—	—	—
2023-01-12	$18.40	$18.40	$17.00	$18.10	3,380	—	—	—	—	—
2023-01-11	$17.20	$18.60	$17.20	$18.20	2,370	—	—	—	—	—
2023-01-10	$17.50	$18.30	$16.40	$17.80	5,430	—	—	—	—	—
2023-01-09	$17.00	$17.60	$16.30	$17.50	1,210	—	—	—	—	—
2023-01-06	$15.90	$16.90	$15.90	$16.90	470	—	—	—	—	—
2023-01-05	$16.80	$17.30	$15.30	$16.00	3,500	—	—	—	—	—
2023-01-04	$16.90	$17.60	$15.70	$16.20	920	—	—	—	—	—
2023-01-03	$16.60	$17.60	$15.50	$15.50	1,020	—	—	—	—	—
2022-12-30	$17.10	$18.10	$16.30	$17.10	2,840	—	—	—	—	—
2022-12-29	$17.40	$17.70	$16.80	$16.90	5,660	—	—	—	—	—
2022-12-28	$17.80	$18.40	$17.20	$17.20	1,680	—	—	—	—	—
2022-12-27	$17.40	$19.00	$17.40	$17.90	2,930	—	—	—	—	—
2022-12-23	$18.50	$19.40	$17.00	$17.40	6,850	—	—	—	—	—
2022-12-22	$19.00	$20.10	$18.40	$18.60	3,740	—	—	—	—	—
2022-12-21	$18.30	$20.00	$18.20	$18.80	3,460	—	—	—	—	—
2022-12-20	$18.80	$19.80	$18.20	$18.30	1,980	—	—	—	—	—
2022-12-19	$19.00	$20.00	$18.10	$19.30	4,910	—	—	—	—	—
2022-12-16	$19.70	$21.40	$18.00	$19.50	20,540	—	—	—	—	—
2022-12-15	$20.10	$20.90	$19.10	$20.60	2,470	—	—	—	—	—
2022-12-14	$21.10	$21.60	$18.80	$20.90	3,090	—	—	—	—	—
2022-12-13	$20.50	$21.60	$19.60	$21.40	2,040	—	—	—	—	—
2022-12-12	$20.90	$21.00	$19.00	$20.90	2,520	—	—	—	—	—
2022-12-09	$20.70	$21.40	$18.50	$21.40	2,990	—	—	—	—	—
2022-12-08	$20.50	$21.80	$19.50	$21.20	5,630	—	—	—	—	—
2022-12-07	$20.70	$20.90	$20.10	$20.50	3,790	—	—	—	—	—
2022-12-06	$20.90	$20.90	$19.40	$20.60	2,900	—	—	—	—	—
2022-12-05	$21.00	$21.60	$19.40	$20.40	4,980	—	—	—	—	—
2022-12-02	$22.00	$22.50	$20.20	$21.30	11,870	—	—	—	—	—
2022-12-01	$22.30	$22.60	$21.30	$22.40	3,300	—	—	—	—	—
2022-11-30	$22.00	$22.50	$19.80	$22.40	7,900	—	—	—	—	—
2022-11-29	$21.10	$22.50	$20.00	$22.40	8,480	—	—	—	—	—
2022-11-28	$21.20	$22.50	$20.40	$20.70	6,300	—	—	—	—	—
2022-11-25	$21.40	$22.50	$21.20	$21.80	3,650	—	—	—	—	—
2022-11-23	$21.70	$22.50	$21.00	$22.10	6,800	—	—	—	—	—
2022-11-22	$20.00	$21.50	$19.20	$21.50	2,630	—	—	—	—	—
2022-11-21	$19.90	$20.80	$19.50	$20.80	2,300	—	—	—	—	—
2022-11-18	$19.80	$20.70	$19.00	$20.30	1,860	—	—	—	—	—
2022-11-17	$19.20	$20.60	$18.80	$20.10	4,390	—	—	—	—	—
2022-11-16	$19.00	$19.50	$17.60	$19.00	4,380	—	—	—	—	—
2022-11-15	$17.00	$19.50	$17.00	$19.20	4,610	—	—	—	—	—
2022-11-14	$14.30	$17.20	$14.30	$17.00	4,970	—	—	—	—	—
2022-11-11	$14.20	$14.20	$13.10	$14.20	950	—	—	—	—	—
2022-11-10	$14.30	$14.30	$12.50	$13.70	7,580	—	—	—	—	—
2022-11-09	$14.10	$14.10	$12.80	$13.50	4,690	—	—	—	—	—
2022-11-08	$14.30	$14.30	$12.80	$13.70	4,580	—	—	—	—	—
2022-11-07	$13.90	$14.40	$13.50	$14.10	3,110	—	—	—	—	—
2022-11-04	$13.80	$14.70	$13.60	$14.20	2,870	—	—	—	—	—
2022-11-03	$14.00	$14.90	$13.60	$14.10	4,870	—	—	—	—	—
2022-11-02	$15.00	$15.00	$14.00	$14.10	2,490	—	—	—	—	—
2022-11-01	$17.20	$17.80	$14.80	$14.80	3,850	—	—	—	—	—
2022-10-31	$19.00	$19.00	$17.00	$17.00	3,420	—	—	—	—	—
2022-10-28	$21.00	$21.00	$18.30	$18.40	5,060	—	—	—	—	—
2022-10-27	$22.60	$23.30	$20.50	$20.50	15,550	—	—	—	—	—
2022-10-26	$23.20	$23.20	$22.00	$22.70	17,540	—	—	—	—	—
2022-10-25	$24.60	$24.60	$22.50	$23.00	15,880	—	—	—	—	—
2022-10-24	$24.40	$24.50	$23.00	$23.90	2,290	—	—	—	—	—
2022-10-21	$24.50	$25.30	$23.30	$24.10	12,350	—	—	—	—	—
2022-10-20	$24.70	$25.00	$23.70	$24.40	6,700	—	—	—	—	—
2022-10-19	$22.50	$24.80	$22.50	$24.00	7,220	—	—	—	—	—
2022-10-18	$25.00	$27.00	$22.90	$23.10	2,920	—	—	—	—	—
2022-10-17	$25.30	$25.50	$23.70	$24.50	2,370	—	—	—	—	—
2022-10-14	$27.10	$27.10	$23.70	$24.40	5,800	—	—	—	—	—
2022-10-13	$25.90	$26.60	$25.00	$26.60	2,260	—	—	—	—	—
2022-10-12	$25.20	$26.80	$25.20	$26.00	2,660	—	—	—	—	—
2022-10-11	$24.80	$25.90	$24.60	$25.90	1,920	—	—	—	—	—
2022-10-10	$26.20	$26.20	$24.20	$24.50	3,420	—	—	—	—	—
2022-10-07	$27.00	$27.30	$23.80	$24.10	4,410	—	—	—	—	—
2022-10-06	$27.70	$28.00	$25.60	$26.60	3,740	—	—	—	—	—
2022-10-05	$27.40	$28.00	$25.00	$28.00	2,430	—	—	—	—	—
2022-10-04	$25.50	$26.80	$25.50	$26.60	2,450	—	—	—	—	—
2022-10-03	$24.60	$26.50	$24.50	$25.70	3,030	—	—	—	—	—
2022-09-30	$25.10	$26.40	$25.10	$25.20	1,570	—	—	—	—	—
2022-09-29	$25.90	$26.10	$25.00	$25.70	4,360	—	—	—	—	—
2022-09-28	$26.70	$26.80	$25.00	$25.70	6,680	—	—	—	—	—
2022-09-27	$25.50	$27.20	$25.00	$26.20	6,650	—	—	—	—	—
2022-09-26	$26.70	$26.70	$25.00	$26.10	12,410	—	—	—	—	—
2022-09-23	$26.10	$27.30	$26.10	$26.60	4,060	—	—	—	—	—
2022-09-22	$26.40	$28.00	$25.00	$26.70	8,100	—	—	—	—	—
2022-09-21	$24.90	$27.00	$24.90	$26.20	4,880	—	—	—	—	—
2022-09-20	$26.00	$26.50	$23.80	$25.00	4,380	—	—	—	—	—
2022-09-19	$27.20	$27.40	$25.40	$26.70	3,680	—	—	—	—	—
2022-09-16	$26.30	$27.30	$26.10	$27.30	6,770	—	—	—	—	—
2022-09-15	$26.40	$27.90	$26.40	$27.20	2,570	—	—	—	—	—
2022-09-14	$26.20	$27.20	$26.00	$27.00	2,280	—	—	—	—	—
2022-09-13	$27.70	$28.50	$25.60	$26.80	13,140	—	—	—	—	—
2022-09-12	$26.90	$28.50	$26.30	$27.80	7,630	—	—	—	—	—
2022-09-09	$25.90	$28.00	$25.50	$27.40	8,810	—	—	—	—	—
2022-09-08	$26.30	$27.00	$25.20	$26.40	11,720	—	—	—	—	—
2022-09-07	$25.90	$27.00	$25.50	$26.80	1,470	—	—	—	—	—
2022-09-06	$26.00	$27.00	$25.50	$26.40	1,450	—	—	—	—	—
2022-09-02	$26.10	$26.90	$25.10	$26.50	7,180	—	—	—	—	—
2022-09-01	$27.10	$28.00	$25.60	$26.40	1,740	—	—	—	—	—
2022-08-31	$27.20	$27.80	$26.80	$27.10	4,510	—	—	—	—	—
2022-08-30	$27.20	$27.70	$26.70	$27.30	2,070	—	—	—	—	—
2022-08-29	$26.40	$27.60	$26.10	$27.00	3,180	—	—	—	—	—
2022-08-26	$25.70	$26.90	$25.30	$26.90	4,320	—	—	—	—	—
2022-08-25	$25.00	$26.40	$25.00	$26.20	2,800	—	—	—	—	—
2022-08-24	$24.90	$25.60	$23.30	$25.40	4,480	—	—	—	—	—
2022-08-23	$23.40	$25.00	$23.30	$24.90	5,090	—	—	—	—	—
2022-08-22	$23.30	$24.00	$23.10	$23.80	4,240	—	—	—	—	—
2022-08-19	$24.30	$25.00	$22.90	$23.90	2,980	—	—	—	—	—
2022-08-18	$23.70	$24.70	$23.40	$24.00	2,980	—	—	—	—	—
2022-08-17	$23.20	$24.10	$23.00	$24.10	3,670	—	—	—	—	—
2022-08-16	$23.30	$23.90	$22.70	$23.70	3,550	—	—	—	—	—
2022-08-15	$23.20	$23.90	$22.80	$23.80	1,240	—	—	—	—	—
2022-08-12	$24.10	$24.10	$22.20	$23.70	11,440	—	—	—	—	—
2022-08-11	$23.20	$24.00	$22.90	$23.90	8,260	—	—	—	—	—
2022-08-10	$24.40	$25.00	$23.20	$23.30	13,870	—	—	—	—	—
2022-08-09	$24.30	$24.90	$23.60	$24.60	5,870	—	—	—	—	—
2022-08-08	$25.00	$25.00	$24.60	$24.70	1,700	—	—	—	—	—
2022-08-05	$24.40	$25.10	$24.30	$24.90	2,300	—	—	—	—	—
2022-08-04	$24.00	$25.00	$24.00	$24.90	2,430	—	—	—	—	—
2022-08-03	$23.20	$24.30	$23.20	$24.20	6,760	—	—	—	—	—
2022-08-02	$22.90	$24.00	$22.70	$23.50	5,240	—	—	—	—	—
2022-08-01	$22.80	$23.80	$22.50	$23.30	3,610	—	—	—	—	—
2022-07-29	$22.60	$24.00	$22.60	$23.30	18,760	—	—	—	—	—
2022-07-28	$23.80	$24.20	$22.30	$22.90	10,730	—	—	—	—	—
2022-07-27	$23.50	$24.10	$23.30	$23.80	10,120	—	—	—	—	—
2022-07-26	$23.90	$23.90	$23.60	$23.80	2,340	—	—	—	—	—
2022-07-25	$24.20	$24.30	$23.20	$23.80	7,300	—	—	—	—	—
2022-07-22	$23.50	$24.20	$23.20	$23.80	6,740	—	—	—	—	—
2022-07-21	$23.60	$24.20	$23.10	$23.80	19,740	—	—	—	—	—
2022-07-20	$24.00	$24.60	$22.80	$23.70	10,560	—	—	—	—	—
2022-07-19	$24.70	$25.20	$23.70	$23.70	12,630	—	—	—	—	—
2022-07-18	$23.80	$25.50	$23.80	$24.70	6,510	—	—	—	—	—
2022-07-15	$24.10	$25.00	$24.00	$24.10	12,120	—	—	—	—	—
2022-07-14	$24.30	$25.40	$23.80	$24.00	16,250	—	—	—	—	—
2022-07-13	$25.30	$25.70	$24.00	$24.50	13,330	—	—	—	—	—
2022-07-12	$25.90	$26.20	$25.10	$25.40	5,260	—	—	—	—	—
2022-07-11	$26.50	$27.50	$24.00	$24.00	19,800	—	—	—	—	—
2022-07-08	$26.00	$27.30	$26.00	$27.00	7,980	—	—	—	—	—
2022-07-07	$26.00	$26.50	$25.80	$26.00	3,670	—	—	—	—	—
2022-07-06	$25.60	$26.90	$24.40	$25.70	7,860	—	—	—	—	—
2022-07-05	$25.30	$28.70	$24.10	$25.30	17,710	—	—	—	—	—
2022-07-01	$25.20	$27.50	$24.70	$26.00	10,340	—	—	—	—	—
2022-06-30	$27.60	$27.60	$24.50	$25.50	15,950	—	—	—	—	—
2022-06-29	$31.70	$31.70	$24.40	$28.20	19,060	—	—	—	—	—
2022-06-28	$33.30	$33.60	$31.70	$32.10	40,870	—	—	—	—	—
2022-06-27	$31.20	$33.70	$31.20	$33.60	13,660	—	—	—	—	—
2022-06-24	$30.80	$33.00	$30.80	$31.40	9,430	—	—	—	—	—
2022-06-23	$30.40	$30.80	$30.40	$30.70	7,180	—	—	—	—	—
2022-06-22	$30.20	$30.40	$30.10	$30.30	7,730	—	—	—	—	—
2022-06-21	$29.40	$30.00	$29.40	$29.90	5,200	—	—	—	—	—
2022-06-17	$28.40	$29.90	$28.40	$29.20	4,380	—	—	—	—	—
2022-06-16	$28.50	$28.90	$28.50	$28.80	4,830	—	—	—	—	—
2022-06-15	$28.10	$28.40	$28.00	$28.40	2,520	—	—	—	—	—
2022-06-14	$27.60	$28.40	$27.60	$28.00	4,700	—	—	—	—	—
2022-06-13	$26.50	$27.80	$26.30	$27.40	6,170	—	—	—	—	—
2022-06-10	$27.70	$27.90	$27.40	$27.70	4,700	—	—	—	—	—
2022-06-09	$25.30	$27.90	$25.30	$27.40	30,290	—	—	—	—	—
2022-06-08	$26.30	$27.40	$26.20	$27.10	10,930	—	—	—	—	—

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.