Consensus Cloud Solutions Inc CCSI

-45.7%vs Day 1

Spinoff of Ziff Davis Inc (ZD) · Classic Spinoff · Spun Oct 8, 2021

Current Stats

Post-Spinoff Performance

Timeline
Spinoff date	October 8, 2021
Days since spinoff	1816 days · 1813 trading-day window
Structure	Classic Spinoff
§355(e) window closes statutory; a tax matters agreement may bar more, and for longer	October 8, 2023
Parent	Ziff Davis Inc (ZD)
Day-1 reaction
Day 1 open	$52.00
Day 1 return (open→close)	+24.8%
Day 1 price (close)	$64.88
Day 1 range	$52.00 – $68.89 +32.5% spread
Day 1 low held?	Breached after 73 sessions to -77.7% below
Price levels
Post-spin low (closing)	$11.64 on Apr 30, 2024 · 935 days post-spin
Current price (Sep 25, 2026)	$35.22
Returns
Return vs Day 1 (close)	-45.7%
— range by day 1 entry theoretical bounds	-48.9% to -32.3%
Return vs post-spin low	+202.6%
First-quarter return (≈90d)	-12.8%
1-year return	-26.9%
3-year return	-66.8%
Annualized return (CAGR)	-11.6%
Versus benchmarks
S&P 500 over same window	+89.3%
Annualized excess vs S&P	-25.3%
Risk & recovery
Max drawdown	-82.4%
Days to recover Day 1	5 days
Shares & ownership
Shares outstanding Jun 30, 2026	18,344,922
Treasury shares repurchased and held · Mar 31, 2026	2,699,307
Diluted average shares the EPS denominator	19,183,187
Free float	15,724,799 86% of shares outstanding
Held by institutions	103% insiders 4.7%
Share count trend Jun 2025 → Jun 2026	-3.9% net buyback
Volume & liquidity
Traded per day 20-session median	$5.27M
Normal volume baseline	78,050 shares · now 1.86x
Day 1 volume	54.4x normal · first week 17.7x
Decay	half in 2 sessions · normal by 13

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

Price History

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

Raw daily price & volume data

Date	Open	High	Low	Close	Volume	Float	Turnover	Market cap	Dividend	Split
2026-09-25	$35.49	$35.83	$34.91	$35.22	82,700	15,724,799	0.45%	$646M	—	—
2026-09-24	$35.75	$35.98	$35.04	$35.37	70,000	15,724,799	0.38%	$649M	—	—
2026-09-23	$36.24	$36.33	$35.31	$35.80	94,900	15,724,799	0.52%	$657M	—	—
2026-09-22	$36.14	$36.47	$34.98	$36.47	103,300	15,724,799	0.56%	$669M	—	—
2026-09-21	$35.13	$35.78	$34.36	$35.58	101,400	15,724,799	0.55%	$653M	—	—
2026-09-18	$35.89	$35.89	$34.78	$34.93	361,900	15,724,799	1.97%	$641M	—	—
2026-09-17	$36.70	$37.01	$35.93	$35.95	97,600	15,724,799	0.53%	$659M	—	—
2026-09-16	$37.83	$37.88	$36.51	$36.62	148,100	15,724,799	0.81%	$672M	—	—
2026-09-15	$36.72	$38.57	$36.03	$38.03	190,300	15,724,799	1.04%	$698M	—	—
2026-09-14	$36.81	$37.96	$36.74	$36.92	133,400	15,724,799	0.73%	$677M	—	—
2026-09-11	$36.56	$37.71	$36.36	$36.73	118,300	15,724,799	0.64%	$674M	—	—
2026-09-10	$35.90	$36.58	$35.52	$36.26	147,100	15,724,799	0.80%	$665M	—	—
2026-09-09	$36.13	$36.93	$35.69	$36.38	143,200	15,724,799	0.78%	$667M	—	—
2026-09-08	$34.99	$36.47	$34.20	$36.33	173,500	15,724,799	0.95%	$666M	—	—
2026-09-04	$34.75	$35.68	$34.30	$35.36	136,400	15,724,982	0.74%	$649M	—	—
2026-09-03	$34.18	$35.93	$34.18	$35.13	152,600	15,724,982	0.83%	$644M	—	—
2026-09-02	$36.13	$36.93	$33.30	$33.59	389,600	15,724,982	2.12%	$616M	—	—
2026-09-01	$37.68	$38.28	$36.03	$36.13	252,500	15,724,982	1.38%	$663M	—	—
2026-08-31	$37.72	$38.57	$37.07	$38.25	177,600	15,724,982	0.97%	$702M	—	—
2026-08-28	$39.83	$39.92	$37.76	$38.00	180,100	15,724,982	0.98%	$697M	—	—
2026-08-27	$38.77	$40.98	$38.12	$39.85	190,900	15,724,982	1.04%	$731M	—	—
2026-08-26	$38.88	$39.21	$38.08	$38.39	142,300	15,724,982	0.78%	$704M	—	—
2026-08-25	$38.67	$39.22	$38.10	$38.95	172,800	15,724,982	0.94%	$715M	—	—
2026-08-24	$38.88	$39.19	$38.03	$38.70	174,800	15,724,982	0.95%	$710M	—	—
2026-08-21	$37.64	$39.20	$37.22	$38.77	323,400	15,724,432	1.76%	$711M	—	—
2026-08-20	$37.56	$37.78	$36.88	$37.19	227,200	15,724,432	1.24%	$682M	—	—
2026-08-19	$37.68	$38.27	$36.96	$38.12	220,800	15,724,432	1.20%	$699M	—	—
2026-08-18	$37.24	$38.91	$37.24	$38.09	208,600	15,724,432	1.14%	$699M	—	—
2026-08-17	$38.25	$38.54	$36.50	$36.84	216,300	15,724,432	1.18%	$676M	—	—
2026-08-14	$39.09	$39.33	$37.96	$39.07	147,800	15,724,432	0.81%	$717M	—	—
2026-08-13	$38.24	$39.11	$37.25	$39.10	139,200	—	0.76%	$717M	—	—
2026-08-12	$36.59	$38.22	$36.00	$37.94	200,400	—	1.09%	$696M	—	—
2026-08-11	$36.85	$37.69	$36.23	$36.95	135,700	—	0.74%	$678M	—	—
2026-08-10	$35.52	$38.53	$35.35	$36.98	195,500	—	1.07%	$678M	—	—
2026-08-07	$34.76	$36.88	$33.30	$35.14	186,400	—	1.02%	$645M	—	—
2026-08-06	$37.84	$38.27	$37.09	$37.33	92,400	—	0.50%	$685M	—	—
2026-08-05	$38.78	$39.01	$37.94	$38.17	98,300	—	0.54%	$700M	—	—
2026-08-04	$37.32	$38.62	$37.32	$38.50	119,300	—	0.65%	$706M	—	—
2026-08-03	$37.01	$37.91	$37.01	$37.52	91,300	—	0.50%	$688M	—	—
2026-07-31	$35.61	$36.58	$35.36	$36.40	111,300	—	0.61%	$668M	—	—
2026-07-30	$36.89	$37.13	$35.24	$35.73	125,000	—	0.68%	$655M	—	—
2026-07-29	$37.15	$37.82	$36.54	$36.71	102,800	—	0.56%	$673M	—	—
2026-07-28	$36.61	$37.51	$36.41	$37.13	138,000	—	0.75%	$681M	—	—
2026-07-27	$37.20	$37.56	$36.19	$36.35	99,700	—	0.54%	$667M	—	—
2026-07-24	$35.44	$37.19	$34.95	$36.37	106,300	—	0.58%	$667M	—	—
2026-07-23	$33.71	$34.83	$33.35	$34.55	148,000	—	0.81%	$634M	—	—
2026-07-22	$35.76	$37.73	$33.81	$34.27	148,400	—	0.81%	$629M	—	—
2026-07-21	$36.42	$36.76	$35.76	$36.11	158,400	—	0.86%	$662M	—	—
2026-07-20	$37.38	$37.63	$36.54	$36.70	107,000	—	0.58%	$673M	—	—
2026-07-17	$37.57	$38.20	$37.09	$37.44	93,200	—	0.51%	$687M	—	—
2026-07-16	$37.47	$38.67	$37.27	$38.07	193,800	—	1.06%	$698M	—	—
2026-07-15	$38.12	$39.88	$36.77	$37.41	121,900	—	0.66%	$686M	—	—
2026-07-14	$37.40	$38.82	$36.99	$38.10	119,100	—	0.65%	$699M	—	—
2026-07-13	$37.48	$38.46	$37.44	$37.79	115,600	—	0.63%	$693M	—	—
2026-07-10	$37.50	$38.18	$36.95	$37.51	103,100	—	0.56%	$688M	—	—
2026-07-09	$36.18	$37.52	$36.18	$37.35	117,800	—	0.64%	$685M	—	—
2026-07-08	$36.26	$36.96	$35.92	$36.34	120,900	—	0.66%	$667M	—	—
2026-07-07	$37.45	$37.62	$36.33	$36.67	196,600	—	1.07%	$673M	—	—
2026-07-06	$38.02	$38.65	$37.06	$37.15	147,500	—	0.80%	$682M	—	—
2026-07-02	$39.11	$40.12	$37.84	$37.94	112,300	—	0.61%	$696M	—	—
2026-07-01	$38.17	$41.40	$38.17	$38.76	165,100	—	0.90%	$711M	—	—
2026-06-30	$37.87	$38.37	$36.00	$38.15	134,500	—	0.73%	$700M	—	—
2026-06-29	$37.19	$38.76	$36.89	$38.26	148,400	—	0.81%	$704M	—	—
2026-06-26	$34.99	$37.08	$34.99	$36.72	545,300	—	2.96%	$676M	—	—
2026-06-25	$35.07	$35.74	$34.53	$35.03	131,600	—	0.72%	$644M	—	—
2026-06-24	$33.74	$35.30	$33.28	$35.20	154,800	—	0.84%	$648M	—	—
2026-06-23	$33.00	$33.97	$32.36	$33.76	104,800	—	0.57%	$621M	—	—
2026-06-22	$34.10	$34.76	$32.79	$33.17	240,100	—	1.31%	$610M	—	—
2026-06-18	$34.36	$34.99	$33.81	$34.14	232,400	—	1.26%	$628M	—	—
2026-06-17	$34.47	$34.91	$33.83	$34.19	117,000	—	0.64%	$629M	—	—
2026-06-16	$34.81	$35.29	$33.67	$34.72	103,400	—	0.56%	$639M	—	—
2026-06-15	$35.22	$35.25	$34.21	$34.66	110,400	—	0.60%	$638M	—	—
2026-06-12	$34.70	$35.62	$34.23	$34.81	112,800	—	0.61%	$640M	—	—
2026-06-11	$33.84	$35.40	$32.00	$34.90	118,400	—	0.64%	$642M	—	—
2026-06-10	$33.75	$34.69	$33.28	$34.23	151,400	—	0.82%	$630M	—	—
2026-06-09	$33.52	$34.54	$32.80	$34.22	109,600	—	0.60%	$630M	—	—
2026-06-08	$33.28	$34.38	$33.28	$33.58	139,800	—	0.76%	$618M	—	—
2026-06-05	$34.06	$34.25	$32.29	$33.50	151,800	—	0.83%	$616M	—	—
2026-06-04	$33.92	$34.97	$33.92	$34.36	180,600	—	0.98%	$632M	—	—
2026-06-03	$34.39	$34.39	$32.36	$33.69	190,800	—	1.04%	$620M	—	—
2026-06-02	$35.07	$35.33	$33.71	$34.71	157,700	—	0.86%	$639M	—	—
2026-06-01	$34.74	$36.15	$33.78	$35.51	266,700	—	1.45%	$653M	—	—
2026-05-29	$32.00	$34.88	$32.00	$34.35	186,700	—	1.01%	$632M	—	—
2026-05-28	$30.41	$32.27	$30.10	$32.02	198,500	—	1.08%	$589M	—	—
2026-05-27	$29.88	$30.70	$29.72	$30.40	166,300	—	0.90%	$559M	—	—
2026-05-26	$28.65	$29.72	$28.03	$29.64	181,200	—	0.98%	$545M	—	—
2026-05-22	$27.97	$29.07	$27.61	$28.17	149,800	—	0.81%	$518M	—	—
2026-05-21	$27.75	$28.09	$26.50	$27.93	230,100	—	1.25%	$514M	—	—
2026-05-20	$27.52	$28.28	$26.51	$28.28	184,300	—	1.00%	$520M	—	—
2026-05-19	$28.06	$28.57	$27.30	$27.63	211,200	—	1.15%	$508M	—	—
2026-05-18	$28.29	$28.87	$27.67	$28.32	170,000	—	0.92%	$521M	—	—
2026-05-15	$28.63	$29.21	$28.09	$28.32	160,500	—	0.87%	$521M	—	—
2026-05-14	$28.74	$29.50	$28.32	$28.98	169,600	—	0.92%	$533M	—	—
2026-05-13	$28.95	$29.05	$28.23	$28.57	171,400	—	0.93%	$526M	—	—
2026-05-12	$29.68	$31.01	$29.22	$29.33	180,500	—	0.98%	$540M	—	—
2026-05-11	$33.27	$33.97	$30.01	$30.51	280,600	—	1.53%	$561M	—	—
2026-05-08	$29.28	$37.30	$28.57	$34.00	612,400	—	3.33%	$626M	—	—
2026-05-07	$26.78	$28.69	$26.78	$28.29	116,400	—	0.63%	$520M	—	—
2026-05-06	$27.58	$27.70	$25.97	$26.73	181,800	—	0.99%	$492M	—	—
2026-05-05	$27.76	$27.89	$27.42	$27.58	53,000	—	0.29%	$507M	—	—
2026-05-04	$27.34	$27.92	$27.34	$27.65	104,000	—	0.57%	$509M	—	—
2026-05-01	$26.20	$27.71	$26.20	$27.46	80,300	—	0.44%	$505M	—	—
2026-04-30	$24.98	$25.98	$24.85	$25.88	102,700	—	0.56%	$476M	—	—
2026-04-29	$26.53	$26.53	$25.16	$25.17	88,600	—	0.48%	$463M	—	—
2026-04-28	$27.19	$27.52	$26.83	$26.83	80,600	—	0.44%	$494M	—	—
2026-04-27	$26.57	$27.73	$26.19	$27.11	88,400	—	0.48%	$499M	—	—
2026-04-24	$25.65	$26.76	$25.55	$26.72	92,700	—	0.50%	$492M	—	—
2026-04-23	$27.44	$27.44	$25.60	$25.82	123,100	—	0.67%	$475M	—	—
2026-04-22	$28.20	$28.96	$27.05	$27.47	84,300	—	0.46%	$505M	—	—
2026-04-21	$28.42	$28.90	$28.01	$28.05	106,500	—	0.58%	$516M	—	—
2026-04-20	$27.43	$28.67	$27.43	$28.42	120,700	—	0.66%	$523M	—	—
2026-04-17	$26.92	$27.85	$26.92	$27.57	94,800	—	0.52%	$507M	—	—
2026-04-16	$25.65	$26.42	$25.48	$26.37	73,200	—	0.40%	$485M	—	—
2026-04-15	$24.65	$25.49	$24.62	$25.46	136,300	—	0.74%	$468M	—	—
2026-04-14	$24.75	$25.33	$24.53	$24.65	105,500	—	0.57%	$454M	—	—
2026-04-13	$23.90	$24.85	$23.72	$24.75	100,700	—	0.55%	$455M	—	—
2026-04-10	$24.75	$24.84	$23.71	$23.90	94,000	—	0.51%	$440M	—	—
2026-04-09	$24.71	$25.10	$24.11	$24.93	103,700	—	0.56%	$459M	—	—
2026-04-08	$25.49	$26.12	$24.79	$24.90	89,900	—	0.49%	$458M	—	—
2026-04-07	$24.30	$24.96	$24.21	$24.62	94,600	—	0.51%	$453M	—	—
2026-04-06	$23.96	$24.80	$23.91	$24.57	98,300	—	0.53%	$452M	—	—
2026-04-02	$23.19	$24.07	$22.88	$23.96	89,400	—	0.49%	$441M	—	—
2026-04-01	$24.08	$24.08	$23.26	$23.67	133,900	—	0.73%	$435M	—	—
2026-03-31	$24.01	$24.30	$22.98	$23.74	113,600	—	0.62%	$437M	—	—
2026-03-30	$24.95	$24.95	$23.42	$23.66	145,900	—	0.77%	$449M	—	—
2026-03-27	$24.76	$25.13	$24.23	$24.43	108,900	—	0.57%	$463M	—	—
2026-03-26	$24.32	$25.33	$24.32	$25.06	97,200	—	0.51%	$475M	—	—
2026-03-25	$25.67	$25.82	$23.81	$24.71	148,100	—	0.78%	$468M	—	—
2026-03-24	$26.93	$26.93	$25.28	$25.33	167,800	—	0.89%	$480M	—	—
2026-03-23	$27.08	$27.62	$26.87	$27.34	168,600	—	0.89%	$518M	—	—
2026-03-20	$27.98	$27.98	$26.47	$26.70	357,500	—	1.89%	$506M	—	—
2026-03-19	$27.95	$28.71	$27.41	$27.98	170,500	—	0.90%	$530M	—	—
2026-03-18	$29.64	$29.87	$27.89	$27.95	162,600	—	0.86%	$530M	—	—
2026-03-17	$29.68	$30.43	$29.68	$29.81	99,600	—	0.53%	$565M	—	—
2026-03-16	$30.35	$30.62	$29.61	$29.64	182,200	—	0.96%	$562M	—	—
2026-03-13	$30.05	$30.54	$29.78	$30.05	157,900	—	0.83%	$570M	—	—
2026-03-12	$29.33	$30.31	$29.33	$30.10	155,300	—	0.82%	$571M	—	—
2026-03-11	$29.66	$30.11	$29.21	$29.94	153,500	—	0.81%	$568M	—	—
2026-03-10	$30.43	$30.93	$29.86	$29.93	139,800	—	0.74%	$567M	—	—
2026-03-09	$30.03	$30.88	$29.37	$30.48	133,000	—	0.70%	$578M	—	—
2026-03-06	$31.22	$31.22	$30.12	$30.55	95,400	—	0.50%	$579M	—	—
2026-03-05	$30.95	$31.67	$30.89	$31.54	138,200	—	0.73%	$598M	—	—
2026-03-04	$30.70	$31.66	$30.56	$31.48	131,400	—	0.69%	$597M	—	—
2026-03-03	$28.82	$30.67	$28.71	$30.58	155,300	—	0.82%	$580M	—	—
2026-03-02	$29.41	$30.00	$28.67	$29.78	228,600	—	1.21%	$565M	—	—
2026-02-27	$30.02	$30.54	$29.85	$30.08	210,000	—	1.11%	$570M	—	—
2026-02-26	$29.68	$30.78	$29.51	$30.74	180,600	—	0.95%	$583M	—	—
2026-02-25	$30.15	$30.46	$29.59	$29.64	279,200	—	1.47%	$562M	—	—
2026-02-24	$28.91	$30.83	$28.91	$30.15	226,000	—	1.19%	$572M	—	—
2026-02-23	$29.56	$29.56	$28.24	$29.22	289,500	—	1.53%	$554M	—	—
2026-02-20	$28.65	$30.09	$28.65	$29.87	270,500	—	1.43%	$566M	—	—
2026-02-19	$28.13	$28.78	$27.89	$28.75	270,100	—	1.42%	$545M	—	—
2026-02-18	$28.74	$29.40	$28.16	$28.34	355,000	—	1.87%	$537M	—	—
2026-02-17	$29.61	$30.23	$28.64	$28.72	321,400	—	1.70%	$544M	—	—
2026-02-13	$27.22	$29.73	$27.14	$29.61	376,000	—	1.98%	$561M	—	—
2026-02-12	$26.86	$27.92	$26.47	$27.20	335,000	—	1.77%	$516M	—	—
2026-02-11	$24.86	$26.92	$24.67	$26.88	567,300	—	2.99%	$510M	—	—
2026-02-10	$23.31	$24.30	$22.50	$24.24	413,300	—	2.18%	$460M	—	—
2026-02-09	$23.67	$23.82	$22.16	$22.68	270,300	—	1.43%	$430M	—	—
2026-02-06	$23.22	$23.90	$22.74	$23.67	395,800	—	2.09%	$449M	—	—
2026-02-05	$22.65	$23.53	$22.33	$22.90	668,400	—	3.53%	$434M	—	—
2026-02-04	$22.22	$23.47	$21.96	$23.02	493,500	—	2.60%	$436M	—	—
2026-02-03	$22.25	$22.40	$21.14	$22.01	633,600	—	3.34%	$417M	—	—
2026-02-02	$21.50	$22.45	$21.33	$22.27	174,500	—	0.92%	$422M	—	—
2026-01-30	$21.17	$21.62	$21.08	$21.36	167,400	—	0.88%	$405M	—	—
2026-01-29	$21.58	$21.70	$20.90	$21.44	169,200	—	0.89%	$406M	—	—
2026-01-28	$21.67	$21.95	$21.47	$21.60	99,200	—	0.52%	$410M	—	—
2026-01-27	$22.10	$22.43	$21.47	$21.68	121,800	—	0.64%	$411M	—	—
2026-01-26	$21.31	$22.18	$21.31	$22.12	154,300	—	0.81%	$419M	—	—
2026-01-23	$21.75	$21.86	$21.36	$21.38	89,600	—	0.47%	$405M	—	—
2026-01-22	$21.61	$22.13	$21.60	$21.81	122,900	—	0.65%	$413M	—	—
2026-01-21	$21.05	$21.66	$20.93	$21.56	141,500	—	0.75%	$409M	—	—
2026-01-20	$21.40	$21.74	$20.78	$20.84	154,700	—	0.82%	$395M	—	—
2026-01-16	$22.58	$22.58	$21.93	$21.95	145,500	—	0.77%	$416M	—	—
2026-01-15	$22.49	$23.02	$21.82	$22.67	164,600	—	0.87%	$430M	—	—
2026-01-14	$22.61	$22.94	$22.43	$22.67	161,300	—	0.85%	$430M	—	—
2026-01-13	$22.75	$22.92	$22.48	$22.64	144,700	—	0.76%	$429M	—	—
2026-01-12	$21.87	$22.80	$21.46	$22.70	163,900	—	0.86%	$430M	—	—
2026-01-09	$21.88	$22.23	$21.23	$22.08	113,400	—	0.60%	$419M	—	—
2026-01-08	$21.05	$22.05	$20.79	$21.91	165,100	—	0.87%	$415M	—	—
2026-01-07	$21.38	$21.52	$20.92	$21.24	197,300	—	1.04%	$403M	—	—
2026-01-06	$22.27	$22.27	$21.02	$21.30	184,900	—	0.98%	$404M	—	—
2026-01-05	$21.78	$22.85	$21.55	$22.46	250,000	—	1.32%	$426M	—	—
2026-01-02	$21.88	$22.27	$21.58	$21.72	245,800	—	1.30%	$412M	—	—
2025-12-31	$21.90	$22.05	$21.61	$21.82	149,600	—	0.79%	$414M	—	—
2025-12-30	$22.36	$22.46	$21.97	$21.97	86,400	—	0.46%	$417M	—	—
2025-12-29	$23.20	$23.35	$22.02	$22.16	198,100	—	1.04%	$421M	—	—
2025-12-26	$22.81	$23.51	$22.77	$23.35	219,000	—	1.15%	$443M	—	—
2025-12-24	$22.66	$23.23	$22.48	$22.81	212,200	—	1.12%	$433M	—	—
2025-12-23	$23.18	$23.61	$22.38	$22.74	255,700	—	1.35%	$432M	—	—
2025-12-22	$23.13	$23.64	$23.13	$23.20	150,300	—	0.79%	$440M	—	—
2025-12-19	$23.31	$23.50	$22.96	$23.10	389,400	—	2.05%	$439M	—	—
2025-12-18	$23.70	$23.94	$23.35	$23.35	137,100	—	0.72%	$443M	—	—
2025-12-17	$23.38	$23.58	$23.19	$23.28	119,200	—	0.63%	$442M	—	—
2025-12-16	$23.57	$23.93	$23.18	$23.36	218,900	—	1.15%	$444M	—	—
2025-12-15	$24.09	$24.27	$23.55	$23.65	168,300	—	0.89%	$449M	—	—
2025-12-12	$23.68	$23.99	$23.47	$23.96	125,200	—	0.66%	$455M	—	—
2025-12-11	$23.69	$23.86	$23.34	$23.76	182,100	—	0.96%	$451M	—	—
2025-12-10	$22.89	$23.78	$22.66	$23.64	257,700	—	1.36%	$449M	—	—
2025-12-09	$22.62	$23.54	$22.16	$22.93	205,800	—	1.08%	$435M	—	—
2025-12-08	$22.68	$22.72	$21.92	$22.63	224,700	—	1.18%	$430M	—	—
2025-12-05	$22.56	$23.14	$22.20	$22.41	161,700	—	0.85%	$425M	—	—
2025-12-04	$22.79	$22.90	$22.38	$22.51	120,000	—	0.63%	$427M	—	—
2025-12-03	$22.40	$22.93	$22.30	$22.79	140,400	—	0.74%	$433M	—	—
2025-12-02	$22.60	$22.84	$22.35	$22.48	150,800	—	0.79%	$427M	—	—
2025-12-01	$21.67	$22.48	$21.38	$22.26	195,100	—	1.03%	$423M	—	—
2025-11-28	$22.14	$22.39	$21.59	$21.84	111,600	—	0.59%	$415M	—	—
2025-11-26	$21.60	$22.17	$21.36	$22.12	214,500	—	1.13%	$420M	—	—
2025-11-25	$21.31	$21.84	$21.19	$21.62	148,900	—	0.78%	$410M	—	—
2025-11-24	$20.96	$21.43	$20.75	$21.10	162,900	—	0.86%	$401M	—	—
2025-11-21	$20.22	$21.51	$20.22	$20.96	178,000	—	0.94%	$398M	—	—
2025-11-20	$21.64	$22.01	$20.20	$20.24	174,500	—	0.92%	$384M	—	—
2025-11-19	$21.73	$21.75	$21.11	$21.22	125,000	—	0.66%	$403M	—	—
2025-11-18	$21.89	$22.10	$21.46	$21.65	140,100	—	0.74%	$411M	—	—
2025-11-17	$22.26	$22.66	$21.77	$21.99	225,700	—	1.19%	$418M	—	—
2025-11-14	$23.15	$23.26	$22.04	$22.37	231,900	—	1.22%	$425M	—	—
2025-11-13	$24.33	$24.35	$22.77	$23.50	207,400	—	1.09%	$446M	—	—
2025-11-12	$24.09	$24.64	$24.07	$24.56	198,400	—	1.04%	$466M	—	—
2025-11-11	$24.76	$24.76	$24.03	$24.12	203,200	—	1.07%	$458M	—	—
2025-11-10	$25.00	$25.47	$24.52	$24.59	231,600	—	1.22%	$467M	—	—
2025-11-07	$24.56	$24.91	$24.08	$24.48	268,300	—	1.41%	$465M	—	—
2025-11-06	$29.72	$30.00	$24.61	$24.99	583,400	—	3.07%	$474M	—	—
2025-11-05	$28.63	$29.86	$28.63	$29.72	135,000	—	0.71%	$564M	—	—
2025-11-04	$28.82	$29.26	$28.25	$28.70	110,000	—	0.58%	$545M	—	—
2025-11-03	$29.76	$29.88	$28.51	$29.47	210,500	—	1.11%	$560M	—	—
2025-10-31	$28.35	$29.84	$28.25	$29.32	215,100	—	1.13%	$557M	—	—
2025-10-30	$26.92	$28.69	$26.75	$28.02	161,900	—	0.85%	$532M	—	—
2025-10-29	$27.13	$27.76	$26.42	$26.67	130,700	—	0.69%	$506M	—	—
2025-10-28	$27.67	$28.26	$27.00	$27.16	140,900	—	0.74%	$516M	—	—
2025-10-27	$27.76	$27.98	$27.17	$27.37	119,700	—	0.63%	$520M	—	—
2025-10-24	$27.02	$27.88	$26.75	$27.69	59,900	—	0.32%	$526M	—	—
2025-10-23	$26.68	$26.92	$26.45	$26.69	56,000	—	0.29%	$507M	—	—
2025-10-22	$27.07	$27.48	$26.43	$26.68	84,400	—	0.44%	$507M	—	—
2025-10-21	$26.20	$27.16	$25.63	$26.98	99,200	—	0.52%	$512M	—	—
2025-10-20	$25.33	$26.36	$25.33	$26.16	198,100	—	1.04%	$497M	—	—
2025-10-17	$25.85	$26.14	$25.25	$25.26	73,600	—	0.39%	$480M	—	—
2025-10-16	$26.96	$27.40	$25.87	$25.97	89,300	—	0.47%	$493M	—	—
2025-10-15	$26.82	$27.29	$26.37	$27.03	120,500	—	0.63%	$513M	—	—
2025-10-14	$25.57	$26.92	$25.55	$26.63	136,700	—	0.72%	$506M	—	—
2025-10-13	$26.47	$26.50	$25.92	$25.97	76,700	—	0.40%	$493M	—	—
2025-10-10	$26.46	$26.70	$25.80	$26.01	99,100	—	0.52%	$494M	—	—
2025-10-09	$26.67	$26.75	$26.23	$26.44	78,700	—	0.41%	$502M	—	—
2025-10-08	$26.75	$27.00	$26.52	$26.68	76,300	—	0.40%	$507M	—	—
2025-10-07	$27.89	$27.89	$26.33	$26.58	119,700	—	0.63%	$505M	—	—
2025-10-06	$27.89	$28.14	$27.31	$27.85	146,600	—	0.77%	$529M	—	—
2025-10-03	$28.46	$29.07	$27.74	$27.81	77,900	—	0.41%	$528M	—	—
2025-10-02	$28.90	$29.01	$28.12	$28.43	137,400	—	0.72%	$540M	—	—
2025-10-01	$29.08	$29.33	$28.34	$28.83	114,200	—	0.60%	$547M	—	—
2025-09-30	$29.27	$29.64	$29.00	$29.37	80,900	—	0.43%	$558M	—	—
2025-09-29	$29.60	$29.81	$29.29	$29.46	79,800	—	0.42%	$562M	—	—
2025-09-26	$28.97	$29.48	$28.83	$29.39	60,100	—	0.31%	$561M	—	—
2025-09-25	$29.26	$29.26	$28.82	$28.97	86,100	—	0.45%	$553M	—	—
2025-09-24	$29.17	$30.08	$29.12	$29.46	179,100	—	0.94%	$562M	—	—
2025-09-23	$29.01	$29.95	$29.01	$29.18	123,500	—	0.65%	$557M	—	—
2025-09-22	$28.86	$29.17	$28.53	$28.96	91,700	—	0.48%	$553M	—	—
2025-09-19	$29.40	$29.53	$28.88	$28.97	227,500	—	1.19%	$553M	—	—
2025-09-18	$28.69	$29.39	$28.61	$29.34	94,700	—	0.50%	$560M	—	—
2025-09-17	$28.42	$29.36	$28.33	$28.49	93,800	—	0.49%	$544M	—	—
2025-09-16	$28.00	$28.37	$27.74	$28.28	87,200	—	0.46%	$540M	—	—
2025-09-15	$27.71	$28.20	$27.64	$28.02	85,300	—	0.45%	$535M	—	—
2025-09-12	$28.34	$28.55	$27.61	$27.62	89,300	—	0.47%	$527M	—	—
2025-09-11	$27.06	$28.32	$26.99	$28.29	88,800	—	0.47%	$540M	—	—
2025-09-10	$27.59	$27.65	$26.85	$26.94	105,500	—	0.55%	$514M	—	—
2025-09-09	$27.16	$27.82	$26.82	$27.68	93,800	—	0.49%	$528M	—	—
2025-09-08	$27.05	$27.31	$26.94	$27.15	90,300	—	0.47%	$518M	—	—
2025-09-05	$26.89	$27.35	$26.56	$26.81	86,400	—	0.45%	$512M	—	—
2025-09-04	$26.56	$26.68	$26.05	$26.68	82,900	—	0.43%	$509M	—	—
2025-09-03	$26.35	$26.62	$26.07	$26.39	85,200	—	0.45%	$504M	—	—
2025-09-02	$26.17	$26.69	$26.16	$26.49	120,200	—	0.63%	$506M	—	—
2025-08-29	$26.90	$27.15	$26.51	$26.57	104,500	—	0.55%	$507M	—	—
2025-08-28	$26.81	$26.88	$26.41	$26.70	123,100	—	0.64%	$510M	—	—
2025-08-27	$25.79	$26.76	$25.79	$26.67	115,200	—	0.60%	$509M	—	—
2025-08-26	$26.22	$26.46	$25.82	$26.05	93,200	—	0.49%	$497M	—	—
2025-08-25	$26.64	$26.80	$26.14	$26.20	74,500	—	0.39%	$500M	—	—
2025-08-22	$25.43	$27.00	$25.43	$26.84	163,600	—	0.86%	$512M	—	—
2025-08-21	$25.09	$25.54	$24.89	$25.34	192,000	—	1.01%	$484M	—	—
2025-08-20	$26.00	$26.02	$25.35	$25.35	135,000	—	0.71%	$484M	—	—
2025-08-19	$26.34	$26.90	$26.00	$26.11	114,500	—	0.60%	$498M	—	—
2025-08-18	$25.95	$26.38	$25.80	$26.34	137,400	—	0.72%	$503M	—	—
2025-08-15	$25.95	$26.13	$25.51	$25.88	222,300	—	1.16%	$494M	—	—
2025-08-14	$25.99	$26.20	$25.22	$25.65	133,100	—	0.70%	$490M	—	—
2025-08-13	$25.74	$27.12	$25.40	$26.59	206,500	—	1.08%	$508M	—	—
2025-08-12	$24.97	$25.67	$24.75	$25.65	232,200	—	1.22%	$490M	—	—
2025-08-11	$23.86	$25.16	$23.68	$24.94	237,700	—	1.25%	$476M	—	—
2025-08-08	$23.19	$25.76	$22.15	$23.84	369,400	—	1.93%	$455M	—	—
2025-08-07	$20.44	$21.14	$20.11	$20.97	226,600	—	1.19%	$400M	—	—
2025-08-06	$20.03	$20.29	$20.01	$20.12	107,400	—	0.56%	$384M	—	—
2025-08-05	$20.26	$20.26	$19.83	$20.02	138,800	—	0.73%	$382M	—	—
2025-08-04	$19.71	$20.20	$19.62	$20.12	110,300	—	0.58%	$384M	—	—
2025-08-01	$19.83	$19.85	$19.42	$19.66	202,100	—	1.06%	$375M	—	—
2025-07-31	$20.56	$20.65	$20.06	$20.18	108,800	—	0.57%	$385M	—	—
2025-07-30	$21.34	$21.48	$20.59	$20.68	126,900	—	0.66%	$395M	—	—
2025-07-29	$21.76	$21.79	$21.03	$21.26	139,000	—	0.73%	$406M	—	—
2025-07-28	$21.07	$21.68	$21.07	$21.47	173,900	—	0.91%	$410M	—	—
2025-07-25	$21.63	$21.63	$21.00	$21.03	90,900	—	0.48%	$402M	—	—
2025-07-24	$21.41	$21.77	$21.22	$21.59	139,600	—	0.73%	$412M	—	—
2025-07-23	$21.01	$21.64	$20.78	$21.59	94,700	—	0.50%	$412M	—	—
2025-07-22	$20.96	$21.12	$20.64	$20.84	134,600	—	0.71%	$398M	—	—
2025-07-21	$21.13	$21.22	$20.85	$20.96	120,400	—	0.63%	$400M	—	—
2025-07-18	$21.14	$21.19	$20.55	$21.06	134,800	—	0.71%	$402M	—	—
2025-07-17	$20.40	$20.95	$20.26	$20.90	205,100	—	1.07%	$399M	—	—
2025-07-16	$19.83	$20.31	$19.51	$20.21	167,000	—	0.87%	$386M	—	—
2025-07-15	$21.72	$21.72	$19.80	$19.83	244,000	—	1.28%	$379M	—	—
2025-07-14	$21.27	$21.98	$21.20	$21.71	172,200	—	0.90%	$414M	—	—
2025-07-11	$22.64	$22.64	$21.18	$21.24	132,200	—	0.69%	$406M	—	—
2025-07-10	$23.11	$23.14	$22.61	$22.78	144,000	—	0.75%	$435M	—	—
2025-07-09	$23.80	$23.80	$23.00	$23.13	86,900	—	0.46%	$442M	—	—
2025-07-08	$23.89	$24.06	$23.58	$23.66	97,300	—	0.51%	$452M	—	—
2025-07-07	$23.61	$24.36	$23.48	$23.74	152,200	—	0.80%	$453M	—	—
2025-07-03	$23.89	$24.01	$23.44	$23.60	54,600	—	0.29%	$451M	—	—
2025-07-02	$23.83	$24.01	$23.46	$23.66	171,400	—	0.90%	$452M	—	—
2025-07-01	$23.00	$24.22	$22.95	$23.80	123,000	—	0.64%	$454M	—	—
2025-06-30	$23.10	$23.38	$22.95	$23.06	140,900	—	0.74%	$440M	—	—
2025-06-27	$23.37	$23.48	$22.70	$22.96	314,900	—	—	—	—	—
2025-06-26	$23.13	$23.47	$22.96	$23.28	121,900	—	—	—	—	—
2025-06-25	$23.10	$23.20	$22.70	$23.13	117,100	—	—	—	—	—
2025-06-24	$22.95	$23.40	$22.89	$23.00	88,600	—	—	—	—	—
2025-06-23	$21.84	$22.83	$21.84	$22.78	144,300	—	—	—	—	—
2025-06-20	$22.47	$22.50	$21.84	$21.91	302,700	—	—	—	—	—
2025-06-18	$22.09	$22.50	$22.03	$22.21	127,000	—	—	—	—	—
2025-06-17	$22.03	$22.81	$22.03	$22.21	131,400	—	—	—	—	—
2025-06-16	$21.96	$22.44	$21.66	$22.29	129,500	—	—	—	—	—
2025-06-13	$22.06	$22.65	$21.61	$21.65	159,300	—	—	—	—	—
2025-06-12	$22.68	$22.99	$22.42	$22.53	132,400	—	—	—	—	—
2025-06-11	$23.02	$23.49	$22.74	$22.99	101,600	—	—	—	—	—
2025-06-10	$22.91	$23.26	$22.76	$23.00	104,700	—	—	—	—	—
2025-06-09	$22.96	$23.13	$22.27	$22.88	128,100	—	—	—	—	—
2025-06-06	$22.65	$22.93	$22.31	$22.76	103,300	—	—	—	—	—
2025-06-05	$22.35	$22.74	$22.07	$22.36	129,800	—	—	—	—	—
2025-06-04	$21.86	$22.35	$21.75	$22.26	143,000	—	—	—	—	—
2025-06-03	$21.17	$21.95	$21.10	$21.88	183,100	—	—	—	—	—
2025-06-02	$22.00	$22.12	$20.86	$21.19	272,000	—	—	—	—	—
2025-05-30	$22.01	$22.21	$21.74	$21.97	127,900	—	—	—	—	—
2025-05-29	$22.41	$22.52	$21.63	$22.24	115,200	—	—	—	—	—
2025-05-28	$22.45	$22.58	$22.11	$22.31	159,600	—	—	—	—	—
2025-05-27	$21.74	$22.90	$21.74	$22.57	180,600	—	—	—	—	—
2025-05-23	$21.75	$22.08	$21.29	$21.37	155,800	—	—	—	—	—
2025-05-22	$22.05	$22.76	$21.84	$22.21	174,900	—	—	—	—	—
2025-05-21	$22.91	$23.33	$22.08	$22.09	205,800	—	—	—	—	—
2025-05-20	$22.99	$23.23	$22.98	$23.22	97,300	—	—	—	—	—
2025-05-19	$22.79	$23.17	$22.50	$22.97	156,900	—	—	—	—	—
2025-05-16	$23.27	$23.55	$22.90	$23.17	154,100	—	—	—	—	—
2025-05-15	$22.86	$23.36	$22.70	$23.36	90,200	—	—	—	—	—
2025-05-14	$23.11	$23.27	$22.60	$22.86	154,800	—	—	—	—	—
2025-05-13	$23.63	$23.81	$23.02	$23.20	147,300	—	—	—	—	—
2025-05-12	$23.48	$24.02	$23.15	$23.53	169,000	—	—	—	—	—
2025-05-09	$22.35	$23.15	$22.14	$22.51	195,500	—	—	—	—	—
2025-05-08	$20.00	$23.43	$19.24	$22.38	322,200	—	—	—	—	—
2025-05-07	$22.18	$22.70	$22.08	$22.31	187,000	—	—	—	—	—
2025-05-06	$21.27	$21.98	$21.16	$21.69	167,400	—	—	—	—	—
2025-05-05	$20.65	$21.76	$20.65	$21.68	210,700	—	—	—	—	—
2025-05-02	$20.09	$20.88	$19.85	$20.85	149,300	—	—	—	—	—
2025-05-01	$19.98	$20.21	$19.75	$19.88	95,600	—	—	—	—	—
2025-04-30	$19.91	$19.96	$19.52	$19.86	98,200	—	—	—	—	—
2025-04-29	$19.66	$20.26	$19.62	$20.05	92,200	—	—	—	—	—
2025-04-28	$19.40	$19.73	$19.22	$19.69	153,200	—	—	—	—	—
2025-04-25	$19.39	$19.57	$19.17	$19.40	164,000	—	—	—	—	—
2025-04-24	$18.95	$19.69	$18.95	$19.39	109,000	—	—	—	—	—
2025-04-23	$19.24	$19.47	$18.83	$19.00	153,900	—	—	—	—	—
2025-04-22	$18.42	$18.73	$18.08	$18.41	116,100	—	—	—	—	—
2025-04-21	$18.46	$18.64	$17.84	$18.19	134,400	—	—	—	—	—
2025-04-17	$18.74	$19.27	$18.53	$18.78	139,700	—	—	—	—	—
2025-04-16	$19.06	$19.09	$18.34	$18.75	116,600	—	—	—	—	—
2025-04-15	$18.94	$19.34	$18.84	$19.11	97,400	—	—	—	—	—
2025-04-14	$19.53	$20.00	$18.38	$18.96	143,700	—	—	—	—	—
2025-04-11	$19.48	$19.48	$18.64	$19.17	110,000	—	—	—	—	—
2025-04-10	$20.29	$20.44	$19.03	$19.51	144,000	—	—	—	—	—
2025-04-09	$19.18	$21.36	$18.84	$20.80	192,000	—	—	—	—	—
2025-04-08	$20.02	$20.80	$19.06	$19.34	233,700	—	—	—	—	—
2025-04-07	$19.93	$21.12	$18.53	$19.67	153,200	—	—	—	—	—
2025-04-04	$20.93	$21.00	$20.04	$20.50	182,800	—	—	—	—	—
2025-04-03	$22.41	$22.95	$21.59	$21.73	130,200	—	—	—	—	—
2025-04-02	$22.50	$23.62	$22.42	$23.51	91,200	—	—	—	—	—
2025-04-01	$23.00	$23.30	$22.56	$22.90	130,200	—	—	—	—	—
2025-03-31	$22.85	$23.24	$22.47	$23.08	238,900	—	—	—	—	—
2025-03-28	$23.45	$23.45	$23.02	$23.20	154,500	—	—	—	—	—
2025-03-27	$23.59	$23.70	$23.17	$23.56	136,000	—	—	—	—	—
2025-03-26	$24.21	$24.28	$23.38	$23.68	148,700	—	—	—	—	—
2025-03-25	$24.66	$24.90	$24.04	$24.10	184,400	—	—	—	—	—
2025-03-24	$24.13	$24.81	$23.72	$24.73	152,700	—	—	—	—	—
2025-03-21	$24.32	$24.72	$23.42	$23.65	261,400	—	—	—	—	—
2025-03-20	$24.04	$24.77	$24.02	$24.69	133,500	—	—	—	—	—
2025-03-19	$24.39	$24.49	$23.66	$24.33	80,100	—	—	—	—	—
2025-03-18	$24.65	$24.72	$24.03	$24.24	168,900	—	—	—	—	—
2025-03-17	$23.88	$24.89	$23.64	$24.88	190,000	—	—	—	—	—
2025-03-14	$23.60	$24.20	$23.44	$23.87	125,800	—	—	—	—	—
2025-03-13	$23.96	$24.01	$23.12	$23.43	160,500	—	—	—	—	—
2025-03-12	$24.25	$24.39	$23.65	$24.06	188,000	—	—	—	—	—
2025-03-11	$23.75	$24.31	$23.47	$23.98	145,700	—	—	—	—	—
2025-03-10	$23.81	$24.19	$23.45	$23.74	155,700	—	—	—	—	—
2025-03-07	$23.63	$24.39	$23.57	$24.27	111,200	—	—	—	—	—
2025-03-06	$23.83	$23.92	$23.35	$23.63	161,500	—	—	—	—	—
2025-03-05	$24.13	$24.51	$23.86	$24.17	160,700	—	—	—	—	—
2025-03-04	$25.15	$25.68	$23.95	$24.22	170,100	—	—	—	—	—
2025-03-03	$26.14	$26.67	$25.45	$25.65	195,600	—	—	—	—	—
2025-02-28	$26.05	$26.17	$25.08	$26.17	149,900	—	—	—	—	—
2025-02-27	$27.34	$27.75	$25.97	$26.22	221,100	—	—	—	—	—
2025-02-26	$26.08	$27.26	$26.08	$27.23	164,500	—	—	—	—	—
2025-02-25	$25.88	$26.63	$25.05	$26.18	208,300	—	—	—	—	—
2025-02-24	$25.96	$26.21	$25.09	$25.90	218,800	—	—	—	—	—
2025-02-21	$25.65	$26.03	$24.52	$25.68	291,000	—	—	—	—	—
2025-02-20	$28.92	$28.92	$22.52	$25.60	415,300	—	—	—	—	—
2025-02-19	$29.15	$29.52	$28.02	$28.03	174,000	—	—	—	—	—
2025-02-18	$28.93	$29.70	$28.82	$29.14	132,800	—	—	—	—	—
2025-02-14	$29.36	$29.64	$28.77	$28.81	75,800	—	—	—	—	—
2025-02-13	$29.20	$29.51	$28.60	$29.24	97,200	—	—	—	—	—
2025-02-12	$28.43	$29.04	$28.06	$28.96	69,200	—	—	—	—	—
2025-02-11	$28.27	$28.96	$28.00	$28.91	81,500	—	—	—	—	—
2025-02-10	$27.78	$28.54	$27.55	$28.27	102,700	—	—	—	—	—
2025-02-07	$27.91	$28.36	$27.41	$27.71	80,600	—	—	—	—	—
2025-02-06	$28.22	$28.53	$27.83	$27.91	102,400	—	—	—	—	—
2025-02-05	$28.70	$28.77	$27.71	$28.06	71,400	—	—	—	—	—
2025-02-04	$27.79	$28.89	$27.50	$28.54	102,400	—	—	—	—	—
2025-02-03	$27.46	$28.18	$27.02	$27.75	97,300	—	—	—	—	—
2025-01-31	$28.66	$28.73	$27.86	$28.32	155,400	—	—	—	—	—
2025-01-30	$30.91	$32.10	$28.38	$28.41	159,700	—	—	—	—	—
2025-01-29	$30.45	$31.85	$29.81	$30.44	175,500	—	—	—	—	—
2025-01-28	$26.73	$30.39	$26.64	$30.20	251,900	—	—	—	—	—
2025-01-27	$26.36	$27.26	$26.00	$26.93	161,600	—	—	—	—	—
2025-01-24	$25.69	$26.66	$25.64	$26.36	74,000	—	—	—	—	—
2025-01-23	$25.40	$25.83	$25.08	$25.83	50,100	—	—	—	—	—
2025-01-22	$25.41	$25.65	$25.16	$25.40	72,400	—	—	—	—	—
2025-01-21	$25.38	$25.94	$25.05	$25.56	76,200	—	—	—	—	—
2025-01-17	$25.00	$25.35	$24.79	$25.07	118,600	—	—	—	—	—
2025-01-16	$24.95	$25.08	$24.22	$24.69	72,900	—	—	—	—	—
2025-01-15	$24.72	$25.02	$24.30	$25.02	55,300	—	—	—	—	—
2025-01-14	$23.69	$24.06	$23.38	$24.01	69,400	—	—	—	—	—
2025-01-13	$23.19	$23.59	$23.12	$23.54	113,500	—	—	—	—	—
2025-01-10	$23.24	$23.68	$23.03	$23.48	104,600	—	—	—	—	—
2025-01-08	$23.71	$24.05	$23.34	$23.73	74,700	—	—	—	—	—
2025-01-07	$24.69	$24.88	$23.63	$24.03	114,000	—	—	—	—	—
2025-01-06	$24.65	$25.17	$24.47	$24.80	101,200	—	—	—	—	—
2025-01-03	$24.00	$24.72	$23.76	$24.63	100,400	—	—	—	—	—
2025-01-02	$24.05	$24.57	$23.52	$23.99	80,400	—	—	—	—	—
2024-12-31	$23.77	$24.25	$23.60	$23.86	94,900	—	—	—	—	—
2024-12-30	$23.70	$23.91	$23.11	$23.73	138,900	—	—	—	—	—
2024-12-27	$24.14	$24.49	$23.54	$23.91	89,700	—	—	—	—	—
2024-12-26	$23.22	$24.29	$23.22	$24.28	74,900	—	—	—	—	—
2024-12-24	$23.76	$23.99	$23.38	$23.58	42,700	—	—	—	—	—
2024-12-23	$23.60	$24.07	$23.42	$23.76	77,300	—	—	—	—	—
2024-12-20	$23.37	$24.12	$23.37	$23.59	199,300	—	—	—	—	—
2024-12-19	$23.82	$24.69	$23.37	$23.59	74,100	—	—	—	—	—
2024-12-18	$24.43	$24.62	$23.00	$23.50	139,700	—	—	—	—	—
2024-12-17	$24.05	$24.70	$23.83	$24.33	81,300	—	—	—	—	—
2024-12-16	$24.00	$24.68	$24.00	$24.27	54,600	—	—	—	—	—
2024-12-13	$25.05	$25.12	$24.00	$24.10	66,800	—	—	—	—	—
2024-12-12	$24.90	$25.50	$24.57	$25.12	65,500	—	—	—	—	—
2024-12-11	$25.04	$25.30	$24.50	$24.89	76,500	—	—	—	—	—
2024-12-10	$24.69	$25.44	$24.36	$25.01	108,300	—	—	—	—	—
2024-12-09	$25.02	$25.51	$24.58	$24.70	105,400	—	—	—	—	—
2024-12-06	$25.13	$25.72	$24.84	$25.04	66,500	—	—	—	—	—
2024-12-05	$24.92	$25.17	$24.42	$24.84	103,200	—	—	—	—	—
2024-12-04	$25.54	$26.46	$24.63	$24.93	214,300	—	—	—	—	—
2024-12-03	$25.40	$25.51	$24.87	$25.47	114,400	—	—	—	—	—
2024-12-02	$25.01	$25.62	$24.15	$25.46	95,400	—	—	—	—	—
2024-11-29	$25.71	$25.83	$24.95	$24.95	90,300	—	—	—	—	—
2024-11-27	$25.71	$26.24	$25.17	$25.50	93,500	—	—	—	—	—
2024-11-26	$25.53	$25.53	$24.90	$25.44	107,000	—	—	—	—	—
2024-11-25	$24.81	$25.87	$24.81	$25.51	98,300	—	—	—	—	—
2024-11-22	$23.82	$24.53	$23.52	$24.49	71,300	—	—	—	—	—
2024-11-21	$23.71	$24.08	$23.14	$23.75	74,800	—	—	—	—	—
2024-11-20	$23.25	$23.79	$23.05	$23.72	92,600	—	—	—	—	—
2024-11-19	$25.02	$25.17	$23.30	$23.39	162,000	—	—	—	—	—
2024-11-18	$25.42	$25.91	$24.89	$25.22	116,500	—	—	—	—	—
2024-11-15	$25.24	$25.42	$24.82	$25.30	157,200	—	—	—	—	—
2024-11-14	$25.22	$25.73	$24.80	$25.05	118,300	—	—	—	—	—
2024-11-13	$25.44	$25.59	$24.85	$25.14	177,500	—	—	—	—	—
2024-11-12	$25.35	$25.67	$24.83	$25.29	93,800	—	—	—	—	—
2024-11-11	$25.56	$25.65	$24.51	$25.34	127,700	—	—	—	—	—
2024-11-08	$27.77	$27.79	$24.81	$25.05	176,100	—	—	—	—	—
2024-11-07	$26.38	$26.57	$25.63	$26.08	178,500	—	—	—	—	—
2024-11-06	$24.88	$27.23	$24.88	$26.61	289,600	—	—	—	—	—
2024-11-05	$23.50	$23.93	$23.13	$23.46	133,000	—	—	—	—	—
2024-11-04	$22.90	$23.61	$22.67	$23.57	161,900	—	—	—	—	—
2024-11-01	$22.35	$23.06	$22.08	$22.90	199,100	—	—	—	—	—
2024-10-31	$21.91	$22.43	$21.61	$22.18	151,700	—	—	—	—	—
2024-10-30	$21.65	$22.16	$21.64	$21.96	100,300	—	—	—	—	—
2024-10-29	$21.28	$21.77	$21.06	$21.77	93,500	—	—	—	—	—
2024-10-28	$20.44	$21.71	$20.14	$21.49	142,600	—	—	—	—	—
2024-10-25	$20.34	$20.84	$20.00	$20.22	179,400	—	—	—	—	—
2024-10-24	$20.60	$20.84	$20.01	$20.17	85,200	—	—	—	—	—
2024-10-23	$21.22	$21.33	$20.38	$20.50	76,900	—	—	—	—	—
2024-10-22	$20.90	$21.36	$20.73	$21.27	131,000	—	—	—	—	—
2024-10-21	$20.87	$21.15	$20.68	$20.92	133,400	—	—	—	—	—
2024-10-18	$21.78	$22.02	$21.16	$21.21	72,300	—	—	—	—	—
2024-10-17	$21.94	$22.13	$21.34	$21.60	122,200	—	—	—	—	—
2024-10-16	$21.51	$22.24	$21.40	$21.80	168,900	—	—	—	—	—
2024-10-15	$21.24	$21.84	$21.22	$21.48	108,100	—	—	—	—	—
2024-10-14	$21.77	$21.88	$21.25	$21.29	69,600	—	—	—	—	—
2024-10-11	$21.15	$21.80	$21.11	$21.66	74,100	—	—	—	—	—
2024-10-10	$21.39	$21.49	$21.12	$21.20	65,100	—	—	—	—	—
2024-10-09	$21.54	$21.75	$21.42	$21.56	67,900	—	—	—	—	—
2024-10-08	$21.52	$21.75	$21.10	$21.46	70,400	—	—	—	—	—
2024-10-07	$22.20	$22.21	$21.26	$21.52	74,700	—	—	—	—	—
2024-10-04	$22.05	$22.79	$21.76	$22.17	113,500	—	—	—	—	—
2024-10-03	$22.20	$22.30	$21.47	$21.60	119,600	—	—	—	—	—
2024-10-02	$22.71	$22.90	$22.22	$22.34	102,100	—	—	—	—	—
2024-10-01	$23.65	$23.65	$22.61	$22.70	119,900	—	—	—	—	—
2024-09-30	$23.62	$24.01	$23.20	$23.55	80,800	—	—	—	—	—
2024-09-27	$24.17	$24.32	$23.33	$23.62	105,800	—	—	—	—	—
2024-09-26	$22.91	$24.25	$22.57	$23.96	180,500	—	—	—	—	—
2024-09-25	$22.55	$22.77	$22.23	$22.52	110,000	—	—	—	—	—
2024-09-24	$22.73	$22.94	$22.40	$22.56	140,400	—	—	—	—	—
2024-09-23	$23.08	$23.28	$22.35	$22.43	120,000	—	—	—	—	—
2024-09-20	$23.38	$23.85	$22.59	$22.70	447,300	—	—	—	—	—
2024-09-19	$23.73	$23.82	$23.03	$23.38	77,800	—	—	—	—	—
2024-09-18	$23.56	$24.14	$23.02	$23.10	103,200	—	—	—	—	—
2024-09-17	$23.67	$24.25	$23.14	$23.66	122,500	—	—	—	—	—
2024-09-16	$22.56	$23.46	$22.56	$23.32	113,100	—	—	—	—	—
2024-09-13	$22.27	$22.97	$21.97	$22.53	99,300	—	—	—	—	—
2024-09-12	$21.79	$22.01	$21.50	$21.77	69,300	—	—	—	—	—
2024-09-11	$21.58	$21.83	$21.09	$21.56	69,500	—	—	—	—	—
2024-09-10	$21.52	$21.88	$21.29	$21.82	84,900	—	—	—	—	—
2024-09-09	$22.42	$22.67	$20.69	$21.40	165,700	—	—	—	—	—
2024-09-06	$22.52	$23.19	$22.32	$22.70	119,600	—	—	—	—	—
2024-09-05	$23.37	$23.46	$22.26	$22.52	93,000	—	—	—	—	—
2024-09-04	$23.30	$23.76	$22.58	$23.33	109,300	—	—	—	—	—
2024-09-03	$23.81	$24.15	$23.11	$23.39	92,900	—	—	—	—	—
2024-08-30	$24.03	$24.30	$23.65	$24.09	108,000	—	—	—	—	—
2024-08-29	$23.40	$24.37	$23.32	$24.07	95,200	—	—	—	—	—
2024-08-28	$23.13	$23.45	$22.67	$23.14	69,800	—	—	—	—	—
2024-08-27	$23.28	$23.44	$22.71	$23.27	71,800	—	—	—	—	—
2024-08-26	$22.00	$23.45	$21.83	$23.30	213,100	—	—	—	—	—
2024-08-23	$21.04	$22.36	$20.99	$21.83	173,100	—	—	—	—	—
2024-08-22	$21.59	$21.91	$20.90	$20.96	119,600	—	—	—	—	—
2024-08-21	$21.55	$23.77	$21.29	$21.36	237,400	—	—	—	—	—
2024-08-20	$20.45	$20.70	$20.00	$20.34	81,100	—	—	—	—	—
2024-08-19	$20.15	$20.47	$19.74	$20.42	170,800	—	—	—	—	—
2024-08-16	$19.99	$20.42	$19.76	$20.17	180,100	—	—	—	—	—
2024-08-15	$20.21	$20.36	$19.69	$19.98	103,100	—	—	—	—	—
2024-08-14	$20.11	$20.11	$19.48	$19.68	75,800	—	—	—	—	—
2024-08-13	$19.52	$20.21	$19.52	$19.97	100,000	—	—	—	—	—
2024-08-12	$20.03	$20.36	$19.11	$19.51	211,900	—	—	—	—	—
2024-08-09	$21.82	$23.81	$19.42	$19.87	315,700	—	—	—	—	—
2024-08-08	$19.36	$19.61	$19.24	$19.48	143,000	—	—	—	—	—
2024-08-07	$19.42	$19.67	$18.80	$19.10	120,300	—	—	—	—	—
2024-08-06	$19.09	$19.55	$18.89	$19.29	145,300	—	—	—	—	—
2024-08-05	$18.93	$19.61	$18.16	$19.20	196,700	—	—	—	—	—
2024-08-02	$20.35	$20.61	$20.00	$20.09	125,600	—	—	—	—	—
2024-08-01	$21.34	$21.63	$20.23	$20.96	209,100	—	—	—	—	—
2024-07-31	$21.98	$22.28	$21.17	$21.30	109,500	—	—	—	—	—
2024-07-30	$21.93	$22.29	$21.59	$21.90	119,300	—	—	—	—	—
2024-07-29	$22.49	$22.49	$21.11	$21.76	182,300	—	—	—	—	—
2024-07-26	$23.00	$23.36	$22.19	$22.56	156,200	—	—	—	—	—
2024-07-25	$21.11	$22.62	$21.11	$22.49	170,300	—	—	—	—	—
2024-07-24	$21.00	$21.80	$20.78	$21.11	233,300	—	—	—	—	—
2024-07-23	$21.16	$21.60	$20.50	$21.18	140,300	—	—	—	—	—
2024-07-22	$20.37	$21.06	$19.88	$20.96	273,700	—	—	—	—	—
2024-07-19	$19.66	$20.59	$19.58	$20.45	132,900	—	—	—	—	—
2024-07-18	$19.68	$20.66	$19.27	$19.65	153,900	—	—	—	—	—
2024-07-17	$19.52	$19.99	$19.29	$19.69	199,000	—	—	—	—	—
2024-07-16	$18.23	$19.68	$18.09	$19.58	233,000	—	—	—	—	—
2024-07-15	$16.91	$17.92	$16.68	$17.75	174,000	—	—	—	—	—
2024-07-12	$17.65	$17.65	$16.67	$16.84	122,300	—	—	—	—	—
2024-07-11	$16.92	$17.75	$16.70	$17.31	143,800	—	—	—	—	—
2024-07-10	$17.04	$17.04	$16.15	$16.51	132,700	—	—	—	—	—
2024-07-09	$16.49	$16.98	$16.35	$16.92	161,200	—	—	—	—	—
2024-07-08	$16.85	$17.22	$16.54	$16.60	166,400	—	—	—	—	—
2024-07-05	$16.15	$16.74	$15.93	$16.74	208,500	—	—	—	—	—
2024-07-03	$16.08	$16.39	$15.81	$16.29	59,100	—	—	—	—	—
2024-07-02	$16.53	$16.66	$15.85	$15.92	80,500	—	—	—	—	—
2024-07-01	$17.20	$17.23	$16.07	$16.55	163,500	—	—	—	—	—
2024-06-28	$16.54	$17.35	$16.32	$17.18	631,800	—	—	—	—	—
2024-06-27	$16.48	$16.52	$16.01	$16.34	94,500	—	—	—	—	—
2024-06-26	$16.28	$16.71	$16.14	$16.50	140,100	—	—	—	—	—
2024-06-25	$16.24	$16.76	$16.07	$16.46	133,300	—	—	—	—	—
2024-06-24	$16.81	$16.92	$15.96	$16.28	146,600	—	—	—	—	—
2024-06-21	$16.28	$17.00	$16.13	$16.80	283,100	—	—	—	—	—
2024-06-20	$16.08	$16.50	$15.92	$16.31	94,100	—	—	—	—	—
2024-06-18	$17.36	$17.52	$16.29	$16.29	124,400	—	—	—	—	—
2024-06-17	$17.43	$17.71	$17.07	$17.36	120,800	—	—	—	—	—
2024-06-14	$17.74	$17.81	$17.11	$17.53	244,000	—	—	—	—	—
2024-06-13	$19.82	$20.15	$17.91	$17.98	306,800	—	—	—	—	—
2024-06-12	$20.58	$20.68	$19.79	$19.93	182,200	—	—	—	—	—
2024-06-11	$18.79	$20.10	$18.76	$20.02	183,700	—	—	—	—	—
2024-06-10	$18.44	$19.14	$18.12	$19.07	145,900	—	—	—	—	—
2024-06-07	$19.06	$19.17	$18.40	$18.52	129,700	—	—	—	—	—
2024-06-06	$19.34	$19.63	$18.95	$19.41	166,200	—	—	—	—	—
2024-06-05	$19.37	$19.66	$18.98	$19.61	187,100	—	—	—	—	—
2024-06-04	$18.85	$19.32	$18.56	$19.15	212,300	—	—	—	—	—
2024-06-03	$19.27	$19.50	$18.83	$19.07	194,600	—	—	—	—	—
2024-05-31	$18.95	$19.17	$18.35	$18.87	591,800	—	—	—	—	—
2024-05-30	$19.65	$19.68	$18.83	$18.87	139,400	—	—	—	—	—
2024-05-29	$19.31	$19.69	$19.20	$19.55	205,800	—	—	—	—	—
2024-05-28	$19.95	$20.32	$19.60	$19.83	185,300	—	—	—	—	—
2024-05-24	$19.69	$20.11	$18.94	$19.86	338,200	—	—	—	—	—
2024-05-23	$19.86	$19.89	$19.23	$19.51	201,600	—	—	—	—	—
2024-05-22	$19.90	$20.24	$19.61	$19.83	171,100	—	—	—	—	—
2024-05-21	$19.97	$20.28	$19.41	$20.23	152,000	—	—	—	—	—
2024-05-20	$19.48	$20.45	$19.33	$20.13	223,300	—	—	—	—	—
2024-05-17	$19.02	$19.82	$18.74	$19.72	230,100	—	—	—	—	—
2024-05-16	$19.35	$19.56	$18.78	$19.02	199,500	—	—	—	—	—
2024-05-15	$20.41	$20.52	$19.25	$19.35	197,700	—	—	—	—	—
2024-05-14	$19.63	$20.06	$19.10	$20.05	244,300	—	—	—	—	—
2024-05-13	$19.31	$19.79	$19.08	$19.42	329,900	—	—	—	—	—
2024-05-10	$18.07	$19.26	$17.15	$19.11	514,700	—	—	—	—	—
2024-05-09	$14.86	$18.65	$14.78	$18.00	1,101,100	—	—	—	—	—
2024-05-08	$12.83	$13.33	$12.81	$13.23	280,800	—	—	—	—	—
2024-05-07	$12.67	$13.48	$12.67	$13.06	148,300	—	—	—	—	—
2024-05-06	$12.33	$12.87	$12.33	$12.67	267,000	—	—	—	—	—
2024-05-03	$12.64	$12.66	$12.03	$12.21	252,400	—	—	—	—	—
2024-05-02	$11.86	$12.27	$11.80	$12.25	265,500	—	—	—	—	—
2024-05-01	$11.69	$12.30	$11.69	$11.79	276,100	—	—	—	—	—
2024-04-30	$12.37	$12.51	$11.62	$11.64	308,500	—	—	—	—	—
2024-04-29	$12.36	$12.81	$12.20	$12.50	623,600	—	—	—	—	—
2024-04-26	$12.52	$12.63	$12.25	$12.27	113,200	—	—	—	—	—
2024-04-25	$12.51	$12.65	$12.42	$12.47	157,700	—	—	—	—	—
2024-04-24	$12.55	$12.65	$12.45	$12.59	115,100	—	—	—	—	—
2024-04-23	$12.51	$12.98	$12.51	$12.62	157,800	—	—	—	—	—
2024-04-22	$12.96	$12.99	$12.50	$12.55	162,400	—	—	—	—	—
2024-04-19	$12.73	$13.12	$12.68	$12.88	250,900	—	—	—	—	—
2024-04-18	$12.52	$13.06	$12.47	$12.91	242,400	—	—	—	—	—
2024-04-17	$12.59	$12.81	$12.46	$12.51	232,900	—	—	—	—	—
2024-04-16	$12.48	$12.72	$12.28	$12.54	191,600	—	—	—	—	—
2024-04-15	$12.51	$12.84	$12.40	$12.61	193,100	—	—	—	—	—
2024-04-12	$13.20	$13.59	$12.67	$12.69	200,100	—	—	—	—	—
2024-04-11	$13.65	$13.72	$13.05	$13.36	173,600	—	—	—	—	—
2024-04-10	$14.62	$14.62	$13.31	$13.59	244,100	—	—	—	—	—
2024-04-09	$13.87	$15.26	$13.87	$15.12	251,400	—	—	—	—	—
2024-04-08	$13.87	$14.09	$13.50	$13.90	235,700	—	—	—	—	—
2024-04-05	$14.35	$14.36	$13.28	$13.66	234,400	—	—	—	—	—
2024-04-04	$15.56	$15.65	$14.42	$14.55	228,200	—	—	—	—	—
2024-04-03	$14.98	$15.39	$14.76	$15.31	171,700	—	—	—	—	—
2024-04-02	$15.42	$15.45	$14.98	$15.08	266,900	—	—	—	—	—
2024-04-01	$15.87	$16.06	$15.48	$15.62	246,800	—	—	—	—	—
2024-03-28	$15.11	$15.89	$15.11	$15.86	310,300	—	—	—	—	—
2024-03-27	$14.23	$15.08	$14.23	$15.07	268,200	—	—	—	—	—
2024-03-26	$13.94	$14.15	$13.73	$14.06	401,400	—	—	—	—	—
2024-03-25	$13.71	$13.94	$13.55	$13.86	297,000	—	—	—	—	—
2024-03-22	$14.73	$14.83	$13.43	$13.45	344,200	—	—	—	—	—
2024-03-21	$14.93	$15.32	$14.46	$14.76	370,400	—	—	—	—	—
2024-03-20	$14.38	$14.80	$13.86	$14.75	381,500	—	—	—	—	—
2024-03-19	$14.05	$14.43	$13.46	$14.42	568,800	—	—	—	—	—
2024-03-18	$13.70	$14.48	$13.09	$14.13	833,000	—	—	—	—	—
2024-03-15	$12.86	$14.27	$12.86	$13.66	4,169,800	—	—	—	—	—
2024-03-14	$13.54	$13.61	$12.61	$12.97	648,000	—	—	—	—	—
2024-03-13	$13.67	$14.01	$13.27	$13.54	528,800	—	—	—	—	—
2024-03-12	$14.68	$14.68	$13.53	$13.71	463,700	—	—	—	—	—
2024-03-11	$14.30	$14.82	$13.67	$14.62	485,800	—	—	—	—	—
2024-03-08	$14.17	$15.07	$14.11	$14.33	580,600	—	—	—	—	—
2024-03-07	$13.59	$14.27	$13.44	$14.06	611,800	—	—	—	—	—
2024-03-06	$13.98	$14.09	$13.13	$13.42	802,800	—	—	—	—	—
2024-03-05	$14.84	$14.97	$13.57	$13.99	775,700	—	—	—	—	—
2024-03-04	$16.25	$16.43	$14.06	$15.00	1,197,000	—	—	—	—	—
2024-03-01	$15.94	$16.99	$15.29	$16.39	546,500	—	—	—	—	—
2024-02-29	$16.37	$16.78	$15.73	$15.92	610,400	—	—	—	—	—
2024-02-28	$16.50	$16.92	$15.86	$16.00	399,200	—	—	—	—	—
2024-02-27	$16.84	$17.11	$16.49	$16.61	362,400	—	—	—	—	—
2024-02-26	$16.87	$17.27	$16.50	$16.67	434,400	—	—	—	—	—
2024-02-23	$15.50	$16.97	$15.36	$16.81	620,300	—	—	—	—	—
2024-02-22	$17.62	$19.21	$15.20	$15.49	767,600	—	—	—	—	—
2024-02-21	$18.85	$19.07	$18.21	$18.29	169,200	—	—	—	—	—
2024-02-20	$18.82	$19.11	$18.69	$18.85	179,800	—	—	—	—	—
2024-02-16	$19.47	$19.65	$18.98	$19.10	162,200	—	—	—	—	—
2024-02-15	$19.52	$20.01	$18.90	$19.59	221,300	—	—	—	—	—
2024-02-14	$18.47	$19.51	$18.43	$19.40	148,600	—	—	—	—	—
2024-02-13	$20.01	$20.45	$18.11	$18.29	139,200	—	—	—	—	—
2024-02-12	$19.79	$21.15	$19.79	$20.91	144,400	—	—	—	—	—
2024-02-09	$19.61	$19.80	$18.96	$19.79	162,100	—	—	—	—	—
2024-02-08	$20.50	$20.64	$19.19	$19.58	253,700	—	—	—	—	—
2024-02-07	$20.17	$20.85	$19.78	$20.13	217,700	—	—	—	—	—
2024-02-06	$19.67	$20.59	$19.25	$20.15	145,200	—	—	—	—	—
2024-02-05	$19.96	$20.30	$19.09	$19.75	149,600	—	—	—	—	—
2024-02-02	$22.33	$22.33	$20.31	$20.35	155,400	—	—	—	—	—
2024-02-01	$21.79	$22.71	$21.57	$22.62	195,100	—	—	—	—	—
2024-01-31	$21.33	$22.39	$20.92	$21.74	324,400	—	—	—	—	—
2024-01-30	$20.49	$21.36	$20.14	$21.30	234,700	—	—	—	—	—
2024-01-29	$20.48	$20.92	$20.01	$20.49	122,000	—	—	—	—	—
2024-01-26	$19.97	$20.57	$19.86	$20.47	95,700	—	—	—	—	—
2024-01-25	$20.72	$20.86	$19.94	$20.08	98,200	—	—	—	—	—
2024-01-24	$20.20	$20.62	$20.03	$20.26	126,200	—	—	—	—	—
2024-01-23	$19.88	$21.00	$19.70	$19.77	130,600	—	—	—	—	—
2024-01-22	$18.64	$19.72	$18.38	$19.61	210,500	—	—	—	—	—
2024-01-19	$18.15	$18.62	$17.57	$18.36	219,700	—	—	—	—	—
2024-01-18	$18.39	$18.39	$17.79	$17.99	163,100	—	—	—	—	—
2024-01-17	$18.60	$18.70	$18.23	$18.38	134,500	—	—	—	—	—
2024-01-16	$19.69	$20.02	$18.76	$18.90	178,200	—	—	—	—	—
2024-01-12	$19.94	$20.31	$19.67	$19.71	205,100	—	—	—	—	—
2024-01-11	$19.76	$20.20	$19.25	$19.62	177,600	—	—	—	—	—
2024-01-10	$20.16	$20.31	$18.91	$19.84	154,700	—	—	—	—	—
2024-01-09	$22.27	$22.27	$20.36	$20.39	120,200	—	—	—	—	—
2024-01-08	$22.55	$23.02	$22.55	$22.62	93,000	—	—	—	—	—
2024-01-05	$22.46	$22.98	$22.10	$22.48	112,400	—	—	—	—	—
2024-01-04	$23.25	$23.37	$22.65	$22.72	95,500	—	—	—	—	—
2024-01-03	$24.44	$24.47	$23.23	$23.25	106,800	—	—	—	—	—
2024-01-02	$26.02	$26.23	$24.60	$24.67	166,200	—	—	—	—	—
2023-12-29	$26.82	$27.03	$26.14	$26.21	131,000	—	—	—	—	—
2023-12-28	$25.61	$26.95	$25.61	$26.82	141,700	—	—	—	—	—
2023-12-27	$25.85	$25.95	$25.10	$25.84	119,700	—	—	—	—	—
2023-12-26	$25.77	$26.14	$25.42	$25.72	98,700	—	—	—	—	—
2023-12-22	$26.05	$26.37	$25.37	$25.61	92,100	—	—	—	—	—
2023-12-21	$27.01	$27.17	$25.08	$25.82	150,500	—	—	—	—	—
2023-12-20	$26.72	$27.90	$26.57	$26.74	167,000	—	—	—	—	—
2023-12-19	$27.43	$27.81	$26.45	$26.88	252,100	—	—	—	—	—
2023-12-18	$26.96	$27.40	$26.13	$27.09	262,100	—	—	—	—	—
2023-12-15	$26.26	$27.27	$25.89	$26.62	730,600	—	—	—	—	—
2023-12-14	$27.25	$28.09	$25.48	$25.93	256,500	—	—	—	—	—
2023-12-13	$25.05	$26.97	$24.66	$26.68	308,400	—	—	—	—	—
2023-12-12	$25.24	$25.33	$24.81	$25.05	128,900	—	—	—	—	—
2023-12-11	$25.42	$25.55	$25.01	$25.24	146,900	—	—	—	—	—
2023-12-08	$24.89	$25.68	$24.80	$25.53	113,700	—	—	—	—	—
2023-12-07	$24.24	$25.17	$23.94	$25.00	162,300	—	—	—	—	—
2023-12-06	$23.18	$25.12	$22.89	$24.21	200,000	—	—	—	—	—
2023-12-05	$23.27	$23.55	$21.44	$22.79	253,700	—	—	—	—	—
2023-12-04	$19.33	$23.40	$19.33	$23.40	357,800	—	—	—	—	—
2023-12-01	$18.64	$19.80	$18.48	$19.14	250,700	—	—	—	—	—
2023-11-30	$20.05	$20.05	$18.33	$18.42	266,600	—	—	—	—	—
2023-11-29	$20.97	$21.49	$19.75	$19.81	217,800	—	—	—	—	—
2023-11-28	$21.49	$21.49	$20.69	$20.71	137,400	—	—	—	—	—
2023-11-27	$22.00	$22.37	$21.45	$21.47	137,200	—	—	—	—	—
2023-11-24	$21.96	$22.73	$21.96	$22.36	56,200	—	—	—	—	—
2023-11-22	$22.84	$23.11	$22.08	$22.14	68,600	—	—	—	—	—
2023-11-21	$22.89	$22.98	$22.22	$22.70	89,000	—	—	—	—	—
2023-11-20	$22.26	$23.35	$22.25	$23.11	105,400	—	—	—	—	—
2023-11-17	$21.96	$22.36	$21.24	$22.34	120,200	—	—	—	—	—
2023-11-16	$22.08	$22.37	$21.54	$21.62	79,700	—	—	—	—	—
2023-11-15	$23.54	$24.20	$22.19	$22.33	133,500	—	—	—	—	—
2023-11-14	$24.84	$25.32	$23.10	$23.67	160,200	—	—	—	—	—
2023-11-13	$20.94	$24.08	$20.94	$23.92	181,500	—	—	—	—	—
2023-11-10	$22.03	$22.39	$20.14	$21.01	230,300	—	—	—	—	—
2023-11-09	$23.00	$23.01	$22.36	$22.45	133,100	—	—	—	—	—
2023-11-08	$22.73	$22.93	$22.32	$22.61	86,400	—	—	—	—	—
2023-11-07	$21.89	$22.62	$21.89	$22.52	80,900	—	—	—	—	—
2023-11-06	$22.21	$22.21	$21.37	$22.06	110,300	—	—	—	—	—
2023-11-03	$22.16	$22.90	$22.16	$22.36	114,600	—	—	—	—	—
2023-11-02	$21.05	$21.92	$21.05	$21.65	80,300	—	—	—	—	—
2023-11-01	$21.66	$21.66	$20.65	$20.80	103,900	—	—	—	—	—
2023-10-31	$21.15	$21.94	$20.69	$21.59	89,100	—	—	—	—	—
2023-10-30	$20.79	$21.33	$20.65	$20.99	110,700	—	—	—	—	—
2023-10-27	$20.64	$20.98	$20.06	$20.41	97,500	—	—	—	—	—
2023-10-26	$20.58	$20.86	$20.41	$20.83	68,200	—	—	—	—	—
2023-10-25	$20.95	$21.03	$20.38	$20.59	92,000	—	—	—	—	—
2023-10-24	$21.92	$22.19	$21.19	$21.23	83,800	—	—	—	—	—
2023-10-23	$22.19	$22.25	$21.38	$21.71	109,600	—	—	—	—	—
2023-10-20	$24.82	$24.86	$22.25	$22.50	87,600	—	—	—	—	—
2023-10-19	$24.90	$25.23	$24.70	$24.76	130,800	—	—	—	—	—
2023-10-18	$25.00	$25.28	$24.86	$25.09	64,700	—	—	—	—	—
2023-10-17	$25.20	$25.94	$25.04	$25.37	112,300	—	—	—	—	—
2023-10-16	$24.09	$25.40	$23.92	$25.19	148,000	—	—	—	—	—
2023-10-13	$24.33	$24.48	$23.80	$23.87	124,200	—	—	—	—	—
2023-10-12	$24.99	$24.99	$24.12	$24.33	116,700	—	—	—	—	—
2023-10-11	$24.92	$25.23	$24.88	$24.99	115,700	—	—	—	—	—
2023-10-10	$25.11	$25.62	$24.81	$24.88	81,600	—	—	—	—	—
2023-10-09	$23.91	$25.25	$23.91	$25.09	114,300	—	—	—	—	—
2023-10-06	$23.51	$24.33	$23.25	$23.99	249,700	—	—	—	—	—
2023-10-05	$23.86	$24.16	$23.46	$23.51	186,200	—	—	—	—	—
2023-10-04	$23.51	$24.00	$23.35	$23.62	127,300	—	—	—	—	—
2023-10-03	$23.92	$24.34	$23.37	$23.47	152,500	—	—	—	—	—
2023-10-02	$25.23	$25.50	$23.94	$24.07	173,900	—	—	—	—	—
2023-09-29	$24.79	$25.36	$24.50	$25.18	183,500	—	—	—	—	—
2023-09-28	$23.64	$24.84	$23.64	$24.63	221,200	—	—	—	—	—
2023-09-27	$24.10	$24.67	$23.67	$23.81	136,500	—	—	—	—	—
2023-09-26	$24.63	$25.14	$23.99	$24.02	119,600	—	—	—	—	—
2023-09-25	$25.17	$25.49	$24.52	$24.73	178,700	—	—	—	—	—
2023-09-22	$26.49	$27.13	$25.14	$25.24	167,300	—	—	—	—	—
2023-09-21	$24.95	$26.83	$24.83	$26.42	145,400	—	—	—	—	—
2023-09-20	$25.56	$25.74	$25.20	$25.33	61,700	—	—	—	—	—
2023-09-19	$25.93	$26.00	$25.11	$25.56	77,900	—	—	—	—	—
2023-09-18	$25.36	$25.98	$25.00	$25.89	139,400	—	—	—	—	—
2023-09-15	$25.68	$26.01	$24.98	$25.12	335,200	—	—	—	—	—
2023-09-14	$26.66	$26.69	$25.81	$25.85	91,700	—	—	—	—	—
2023-09-13	$26.49	$26.70	$26.33	$26.40	139,100	—	—	—	—	—
2023-09-12	$26.40	$27.43	$26.35	$26.52	117,700	—	—	—	—	—
2023-09-11	$26.57	$27.33	$26.27	$26.45	105,200	—	—	—	—	—
2023-09-08	$26.57	$26.90	$25.47	$26.49	150,000	—	—	—	—	—
2023-09-07	$31.17	$31.38	$26.32	$26.58	173,300	—	—	—	—	—
2023-09-06	$31.37	$31.81	$30.86	$31.41	75,700	—	—	—	—	—
2023-09-05	$31.45	$31.82	$30.66	$31.49	85,000	—	—	—	—	—
2023-09-01	$32.16	$32.36	$31.34	$31.50	77,200	—	—	—	—	—
2023-08-31	$32.32	$33.39	$31.79	$31.93	164,200	—	—	—	—	—
2023-08-30	$31.80	$32.46	$31.61	$32.13	121,600	—	—	—	—	—
2023-08-29	$31.34	$31.99	$30.92	$31.43	55,200	—	—	—	—	—
2023-08-28	$30.91	$31.52	$30.80	$31.49	46,800	—	—	—	—	—
2023-08-25	$30.12	$30.95	$29.65	$30.75	58,800	—	—	—	—	—
2023-08-24	$30.83	$30.88	$29.97	$30.08	67,800	—	—	—	—	—
2023-08-23	$29.74	$31.15	$29.66	$30.96	62,200	—	—	—	—	—
2023-08-22	$29.59	$29.66	$29.25	$29.59	134,600	—	—	—	—	—
2023-08-21	$29.97	$30.39	$29.31	$29.43	77,700	—	—	—	—	—
2023-08-18	$30.67	$30.99	$29.96	$29.98	79,000	—	—	—	—	—
2023-08-17	$31.27	$31.59	$31.00	$31.10	92,900	—	—	—	—	—
2023-08-16	$31.36	$31.55	$30.97	$31.14	60,500	—	—	—	—	—
2023-08-15	$31.64	$31.76	$30.99	$31.35	68,800	—	—	—	—	—
2023-08-14	$31.50	$32.23	$31.00	$31.77	82,200	—	—	—	—	—
2023-08-11	$31.21	$32.06	$31.21	$31.76	74,900	—	—	—	—	—
2023-08-10	$31.17	$32.13	$30.96	$31.46	109,300	—	—	—	—	—
2023-08-09	$31.00	$33.54	$30.75	$31.01	103,700	—	—	—	—	—
2023-08-08	$31.60	$32.06	$30.07	$30.99	146,000	—	—	—	—	—
2023-08-07	$30.65	$32.16	$30.49	$32.06	98,900	—	—	—	—	—
2023-08-04	$30.39	$31.03	$29.38	$30.49	69,600	—	—	—	—	—
2023-08-03	$30.54	$31.75	$30.38	$30.48	90,600	—	—	—	—	—
2023-08-02	$30.95	$31.29	$30.26	$30.53	74,100	—	—	—	—	—
2023-08-01	$32.29	$32.29	$31.09	$31.38	77,900	—	—	—	—	—
2023-07-31	$32.79	$33.49	$32.26	$32.41	68,300	—	—	—	—	—
2023-07-28	$32.67	$33.54	$32.67	$32.67	62,200	—	—	—	—	—
2023-07-27	$32.88	$33.13	$32.14	$32.24	65,300	—	—	—	—	—
2023-07-26	$32.45	$33.35	$32.26	$32.60	61,900	—	—	—	—	—
2023-07-25	$32.09	$32.97	$31.89	$32.58	91,600	—	—	—	—	—
2023-07-24	$32.48	$32.71	$32.12	$32.15	66,900	—	—	—	—	—
2023-07-21	$33.33	$33.43	$32.06	$32.36	112,300	—	—	—	—	—
2023-07-20	$34.38	$34.38	$32.86	$33.02	78,400	—	—	—	—	—
2023-07-19	$35.00	$35.29	$34.29	$34.38	81,200	—	—	—	—	—
2023-07-18	$33.28	$34.97	$33.28	$34.96	96,500	—	—	—	—	—
2023-07-17	$33.56	$33.86	$33.08	$33.19	95,900	—	—	—	—	—
2023-07-14	$34.35	$34.40	$33.35	$33.68	99,200	—	—	—	—	—
2023-07-13	$33.74	$34.49	$33.63	$34.30	76,700	—	—	—	—	—
2023-07-12	$32.89	$33.91	$31.10	$33.41	112,800	—	—	—	—	—
2023-07-11	$30.70	$32.36	$30.64	$32.24	128,200	—	—	—	—	—
2023-07-10	$30.23	$31.06	$30.23	$30.69	125,800	—	—	—	—	—
2023-07-07	$30.13	$30.80	$30.05	$30.41	209,400	—	—	—	—	—
2023-07-06	$30.92	$31.03	$30.03	$30.11	122,100	—	—	—	—	—
2023-07-05	$32.11	$32.36	$30.58	$31.26	169,900	—	—	—	—	—
2023-07-03	$31.05	$32.54	$30.99	$32.44	77,800	—	—	—	—	—
2023-06-30	$30.68	$31.12	$30.06	$31.00	212,500	—	—	—	—	—
2023-06-29	$30.26	$30.78	$30.19	$30.41	118,300	—	—	—	—	—
2023-06-28	$30.33	$30.65	$30.04	$30.39	114,800	—	—	—	—	—
2023-06-27	$30.27	$30.78	$29.81	$30.35	184,800	—	—	—	—	—
2023-06-26	$29.45	$30.54	$29.45	$30.16	170,500	—	—	—	—	—
2023-06-23	$29.58	$30.33	$29.35	$29.57	352,200	—	—	—	—	—
2023-06-22	$30.51	$30.68	$29.81	$29.96	146,700	—	—	—	—	—
2023-06-21	$32.42	$32.47	$30.45	$30.51	138,200	—	—	—	—	—
2023-06-20	$31.73	$32.73	$31.61	$32.59	210,400	—	—	—	—	—
2023-06-16	$33.29	$33.29	$31.21	$31.69	748,700	—	—	—	—	—
2023-06-15	$32.45	$33.07	$31.68	$32.96	130,900	—	—	—	—	—
2023-06-14	$34.61	$34.61	$32.27	$32.57	147,800	—	—	—	—	—
2023-06-13	$34.00	$34.64	$33.04	$34.37	285,000	—	—	—	—	—
2023-06-12	$35.34	$35.90	$33.72	$33.89	114,900	—	—	—	—	—
2023-06-09	$35.55	$35.87	$35.03	$35.56	138,100	—	—	—	—	—
2023-06-08	$35.92	$35.93	$34.99	$35.77	119,200	—	—	—	—	—
2023-06-07	$36.17	$36.80	$35.73	$35.97	314,800	—	—	—	—	—
2023-06-06	$34.62	$36.06	$34.47	$35.89	126,200	—	—	—	—	—
2023-06-05	$36.16	$36.21	$34.40	$34.62	126,400	—	—	—	—	—
2023-06-02	$36.01	$36.73	$35.72	$36.57	320,100	—	—	—	—	—
2023-06-01	$36.23	$36.53	$34.89	$35.54	102,000	—	—	—	—	—
2023-05-31	$35.89	$37.24	$35.44	$36.45	500,700	—	—	—	—	—
2023-05-30	$36.49	$36.62	$36.02	$36.05	85,700	—	—	—	—	—
2023-05-26	$35.06	$36.69	$34.65	$36.21	95,700	—	—	—	—	—
2023-05-25	$35.25	$35.76	$34.75	$35.21	93,000	—	—	—	—	—
2023-05-24	$35.62	$35.73	$35.11	$35.42	165,300	—	—	—	—	—
2023-05-23	$36.04	$36.48	$35.58	$35.85	132,400	—	—	—	—	—
2023-05-22	$34.75	$36.46	$34.53	$36.25	113,600	—	—	—	—	—
2023-05-19	$35.17	$36.20	$34.45	$34.63	114,300	—	—	—	—	—
2023-05-18	$35.87	$36.45	$34.41	$34.66	131,800	—	—	—	—	—
2023-05-17	$34.52	$36.32	$34.39	$36.08	181,100	—	—	—	—	—
2023-05-16	$34.36	$34.59	$33.15	$34.30	187,900	—	—	—	—	—
2023-05-15	$33.66	$35.62	$33.66	$34.66	161,800	—	—	—	—	—
2023-05-12	$33.33	$34.26	$33.03	$33.12	96,700	—	—	—	—	—
2023-05-11	$36.10	$36.32	$33.33	$33.46	94,000	—	—	—	—	—
2023-05-10	$37.97	$38.11	$35.95	$36.32	137,500	—	—	—	—	—
2023-05-09	$36.02	$36.83	$33.86	$35.09	165,800	—	—	—	—	—
2023-05-08	$37.03	$37.83	$35.32	$36.16	85,000	—	—	—	—	—
2023-05-05	$37.02	$37.31	$36.53	$36.86	133,200	—	—	—	—	—
2023-05-04	$36.52	$36.74	$35.94	$36.35	83,600	—	—	—	—	—
2023-05-03	$36.78	$37.43	$36.75	$36.77	67,500	—	—	—	—	—
2023-05-02	$37.74	$37.74	$36.54	$36.56	68,200	—	—	—	—	—
2023-05-01	$37.17	$38.34	$36.93	$37.98	75,800	—	—	—	—	—
2023-04-28	$37.25	$37.82	$36.93	$37.33	68,400	—	—	—	—	—
2023-04-27	$37.37	$37.71	$37.03	$37.27	65,700	—	—	—	—	—
2023-04-26	$37.68	$38.36	$36.90	$37.29	81,800	—	—	—	—	—
2023-04-25	$38.26	$38.67	$37.49	$37.59	73,100	—	—	—	—	—
2023-04-24	$39.11	$39.58	$38.48	$38.66	53,700	—	—	—	—	—
2023-04-21	$39.56	$39.56	$38.06	$39.15	94,300	—	—	—	—	—
2023-04-20	$38.63	$39.81	$38.63	$39.59	103,200	—	—	—	—	—
2023-04-19	$37.84	$39.32	$37.34	$39.01	69,600	—	—	—	—	—
2023-04-18	$38.75	$38.75	$37.79	$37.98	92,300	—	—	—	—	—
2023-04-17	$39.06	$39.06	$37.29	$38.67	119,600	—	—	—	—	—
2023-04-14	$39.11	$39.56	$38.49	$39.06	121,300	—	—	—	—	—
2023-04-13	$37.91	$39.67	$37.42	$39.07	132,600	—	—	—	—	—
2023-04-12	$37.68	$38.51	$37.32	$37.88	132,400	—	—	—	—	—
2023-04-11	$36.55	$37.70	$36.45	$37.27	144,800	—	—	—	—	—
2023-04-10	$34.45	$37.26	$34.45	$36.47	269,300	—	—	—	—	—
2023-04-06	$33.75	$34.78	$33.51	$34.72	83,500	—	—	—	—	—
2023-04-05	$33.74	$33.74	$33.24	$33.58	89,200	—	—	—	—	—
2023-04-04	$33.79	$33.96	$33.34	$33.74	98,300	—	—	—	—	—
2023-04-03	$34.25	$34.25	$32.85	$33.78	111,500	—	—	—	—	—
2023-03-31	$33.17	$34.16	$32.81	$34.09	114,100	—	—	—	—	—
2023-03-30	$32.41	$33.46	$32.35	$32.82	102,000	—	—	—	—	—
2023-03-29	$32.12	$32.50	$31.73	$32.24	88,900	—	—	—	—	—
2023-03-28	$32.54	$33.12	$31.52	$31.78	99,900	—	—	—	—	—
2023-03-27	$31.66	$32.76	$31.33	$32.63	114,500	—	—	—	—	—
2023-03-24	$30.22	$31.38	$30.22	$31.35	121,600	—	—	—	—	—
2023-03-23	$32.05	$32.13	$30.06	$30.48	212,600	—	—	—	—	—
2023-03-22	$33.47	$33.77	$31.85	$31.85	148,700	—	—	—	—	—
2023-03-21	$32.88	$34.01	$32.88	$33.52	221,600	—	—	—	—	—
2023-03-20	$31.89	$33.65	$31.52	$32.41	263,600	—	—	—	—	—
2023-03-17	$30.43	$32.38	$29.82	$31.79	843,100	—	—	—	—	—
2023-03-16	$30.74	$31.62	$29.62	$30.69	225,300	—	—	—	—	—
2023-03-15	$30.73	$31.93	$30.31	$31.17	226,000	—	—	—	—	—
2023-03-14	$33.11	$33.11	$30.92	$31.50	232,500	—	—	—	—	—
2023-03-13	$33.72	$34.27	$31.88	$32.24	247,000	—	—	—	—	—
2023-03-10	$34.89	$35.20	$33.37	$34.26	178,700	—	—	—	—	—
2023-03-09	$36.23	$37.55	$35.11	$35.18	233,800	—	—	—	—	—
2023-03-08	$37.87	$37.87	$35.88	$36.22	255,900	—	—	—	—	—
2023-03-07	$37.26	$37.98	$36.96	$37.89	277,100	—	—	—	—	—
2023-03-06	$38.21	$38.97	$37.05	$37.31	170,500	—	—	—	—	—
2023-03-03	$38.66	$39.54	$38.13	$38.21	162,500	—	—	—	—	—
2023-03-02	$40.24	$40.35	$37.74	$38.59	266,100	—	—	—	—	—
2023-03-01	$40.95	$41.00	$40.30	$40.61	206,900	—	—	—	—	—
2023-02-28	$42.22	$42.22	$40.48	$41.04	378,600	—	—	—	—	—
2023-02-27	$44.12	$44.42	$42.04	$42.27	193,500	—	—	—	—	—
2023-02-24	$46.25	$46.25	$41.89	$44.16	501,800	—	—	—	—	—
2023-02-23	$53.55	$57.46	$45.44	$46.92	791,600	—	—	—	—	—
2023-02-22	$58.86	$60.86	$58.86	$59.50	150,300	—	—	—	—	—
2023-02-21	$59.96	$60.15	$59.03	$59.05	85,800	—	—	—	—	—
2023-02-17	$61.16	$61.19	$60.14	$60.92	110,800	—	—	—	—	—
2023-02-16	$61.21	$62.08	$59.50	$61.00	66,300	—	—	—	—	—
2023-02-15	$59.62	$61.70	$58.83	$61.70	53,000	—	—	—	—	—
2023-02-14	$59.96	$60.94	$59.54	$59.75	59,300	—	—	—	—	—
2023-02-13	$58.99	$60.22	$58.30	$60.00	101,600	—	—	—	—	—
2023-02-10	$58.82	$59.71	$58.62	$58.82	36,000	—	—	—	—	—
2023-02-09	$60.64	$60.78	$58.51	$59.24	104,900	—	—	—	—	—
2023-02-08	$59.62	$60.36	$59.25	$59.94	85,400	—	—	—	—	—
2023-02-07	$59.33	$60.11	$58.67	$59.94	107,600	—	—	—	—	—
2023-02-06	$59.04	$59.86	$58.51	$59.47	73,900	—	—	—	—	—
2023-02-03	$59.60	$60.24	$59.11	$59.21	152,300	—	—	—	—	—
2023-02-02	$59.93	$60.52	$59.49	$59.80	77,400	—	—	—	—	—
2023-02-01	$58.50	$59.50	$56.25	$59.36	94,500	—	—	—	—	—
2023-01-31	$59.15	$60.10	$58.57	$58.77	124,000	—	—	—	—	—
2023-01-30	$59.31	$59.93	$58.62	$58.83	74,500	—	—	—	—	—
2023-01-27	$59.46	$60.23	$58.50	$59.44	44,200	—	—	—	—	—
2023-01-26	$60.20	$60.96	$59.00	$59.54	92,400	—	—	—	—	—
2023-01-25	$58.35	$59.94	$57.20	$59.88	46,400	—	—	—	—	—
2023-01-24	$58.49	$59.94	$58.20	$58.90	55,500	—	—	—	—	—
2023-01-23	$56.75	$59.22	$56.12	$58.70	55,300	—	—	—	—	—
2023-01-20	$57.01	$57.29	$56.56	$56.82	55,400	—	—	—	—	—
2023-01-19	$55.60	$56.99	$55.21	$56.48	46,300	—	—	—	—	—
2023-01-18	$56.28	$57.47	$55.21	$55.80	80,700	—	—	—	—	—
2023-01-17	$57.01	$57.29	$56.05	$56.40	46,400	—	—	—	—	—
2023-01-13	$56.10	$57.50	$56.10	$57.03	39,200	—	—	—	—	—
2023-01-12	$55.62	$57.14	$54.23	$56.37	105,700	—	—	—	—	—
2023-01-11	$55.28	$57.36	$54.81	$55.92	69,100	—	—	—	—	—
2023-01-10	$54.18	$55.49	$53.47	$55.39	49,500	—	—	—	—	—
2023-01-09	$54.29	$54.96	$53.33	$54.18	40,000	—	—	—	—	—
2023-01-06	$54.00	$54.23	$52.43	$53.78	61,100	—	—	—	—	—
2023-01-05	$52.31	$54.07	$51.22	$53.66	60,000	—	—	—	—	—
2023-01-04	$54.09	$54.40	$52.39	$53.34	71,000	—	—	—	—	—
2023-01-03	$54.20	$54.36	$52.89	$53.58	82,100	—	—	—	—	—
2022-12-30	$53.51	$53.97	$52.87	$53.76	53,700	—	—	—	—	—
2022-12-29	$52.46	$54.07	$52.03	$54.04	54,300	—	—	—	—	—
2022-12-28	$52.39	$52.75	$51.58	$52.01	49,000	—	—	—	—	—
2022-12-27	$53.22	$53.72	$52.26	$52.45	53,400	—	—	—	—	—
2022-12-23	$53.24	$53.56	$52.20	$53.34	68,000	—	—	—	—	—
2022-12-22	$53.51	$55.68	$51.76	$53.24	86,200	—	—	—	—	—
2022-12-21	$52.52	$55.01	$52.50	$54.09	99,100	—	—	—	—	—
2022-12-20	$53.85	$55.06	$52.35	$52.58	80,700	—	—	—	—	—
2022-12-19	$53.68	$55.72	$53.11	$54.05	138,400	—	—	—	—	—
2022-12-16	$56.16	$57.67	$51.86	$52.61	1,256,200	—	—	—	—	—
2022-12-15	$58.56	$58.56	$56.59	$56.85	80,200	—	—	—	—	—
2022-12-14	$58.20	$59.88	$58.02	$58.85	84,500	—	—	—	—	—
2022-12-13	$57.85	$59.04	$56.45	$58.55	146,000	—	—	—	—	—
2022-12-12	$56.12	$56.93	$55.41	$56.21	83,900	—	—	—	—	—
2022-12-09	$55.87	$56.46	$55.61	$56.06	47,600	—	—	—	—	—
2022-12-08	$54.88	$56.31	$54.86	$56.05	56,200	—	—	—	—	—
2022-12-07	$55.22	$55.73	$54.38	$54.88	61,900	—	—	—	—	—
2022-12-06	$55.60	$56.18	$53.85	$55.48	101,800	—	—	—	—	—
2022-12-05	$57.17	$57.17	$55.01	$55.56	54,400	—	—	—	—	—
2022-12-02	$57.55	$58.85	$57.17	$57.60	72,900	—	—	—	—	—
2022-12-01	$56.92	$59.58	$56.92	$58.40	65,600	—	—	—	—	—
2022-11-30	$55.15	$57.18	$55.15	$56.79	110,400	—	—	—	—	—
2022-11-29	$56.11	$56.63	$55.03	$55.49	121,100	—	—	—	—	—
2022-11-28	$55.43	$56.53	$54.72	$55.73	81,500	—	—	—	—	—
2022-11-25	$57.74	$57.74	$55.71	$55.78	20,200	—	—	—	—	—
2022-11-23	$55.25	$58.20	$55.10	$57.74	55,500	—	—	—	—	—
2022-11-22	$53.20	$55.44	$52.74	$55.23	55,300	—	—	—	—	—
2022-11-21	$61.55	$61.55	$53.30	$53.49	114,200	—	—	—	—	—
2022-11-18	$61.96	$62.93	$60.69	$62.22	100,200	—	—	—	—	—
2022-11-17	$60.00	$61.27	$59.98	$60.95	80,400	—	—	—	—	—
2022-11-16	$61.71	$61.72	$60.60	$61.05	168,400	—	—	—	—	—
2022-11-15	$57.91	$63.17	$57.91	$62.04	71,700	—	—	—	—	—
2022-11-14	$56.07	$58.85	$55.20	$57.66	66,200	—	—	—	—	—
2022-11-11	$65.68	$65.68	$56.24	$56.51	98,600	—	—	—	—	—
2022-11-10	$60.63	$62.08	$59.80	$60.00	99,000	—	—	—	—	—
2022-11-09	$57.77	$59.94	$57.62	$58.38	68,800	—	—	—	—	—
2022-11-08	$57.60	$58.69	$56.88	$57.80	68,500	—	—	—	—	—
2022-11-07	$56.64	$58.93	$56.45	$57.39	55,900	—	—	—	—	—
2022-11-04	$56.03	$56.92	$55.01	$56.28	61,000	—	—	—	—	—
2022-11-03	$54.44	$57.03	$54.44	$55.31	98,800	—	—	—	—	—
2022-11-02	$54.65	$58.15	$54.51	$54.96	70,800	—	—	—	—	—
2022-11-01	$56.29	$56.62	$54.06	$55.07	84,200	—	—	—	—	—
2022-10-31	$54.96	$57.58	$52.47	$56.14	66,100	—	—	—	—	—
2022-10-28	$53.69	$55.85	$53.01	$55.24	123,200	—	—	—	—	—
2022-10-27	$53.50	$54.70	$52.25	$53.45	55,900	—	—	—	—	—
2022-10-26	$54.21	$54.74	$52.97	$53.06	55,800	—	—	—	—	—
2022-10-25	$52.64	$54.54	$52.64	$53.93	59,200	—	—	—	—	—
2022-10-24	$51.81	$53.09	$50.54	$52.59	47,100	—	—	—	—	—
2022-10-21	$51.37	$52.16	$50.34	$51.89	53,400	—	—	—	—	—
2022-10-20	$50.66	$52.48	$49.87	$50.92	58,900	—	—	—	—	—
2022-10-19	$52.20	$52.81	$50.37	$50.84	73,400	—	—	—	—	—
2022-10-18	$52.13	$53.04	$51.10	$52.92	65,900	—	—	—	—	—
2022-10-17	$50.00	$51.61	$50.00	$51.09	67,600	—	—	—	—	—
2022-10-14	$51.24	$51.24	$48.88	$48.92	45,400	—	—	—	—	—
2022-10-13	$48.89	$51.17	$48.12	$50.62	70,000	—	—	—	—	—
2022-10-12	$48.87	$50.92	$48.33	$49.75	119,900	—	—	—	—	—
2022-10-11	$47.94	$49.70	$46.70	$48.84	83,400	—	—	—	—	—
2022-10-10	$47.41	$48.34	$46.63	$47.98	61,700	—	—	—	—	—
2022-10-07	$48.78	$48.78	$46.65	$47.41	77,300	—	—	—	—	—
2022-10-06	$48.42	$49.78	$48.42	$49.29	55,000	—	—	—	—	—
2022-10-05	$48.16	$48.78	$47.14	$48.57	57,400	—	—	—	—	—
2022-10-04	$48.75	$50.23	$48.66	$48.75	70,000	—	—	—	—	—
2022-10-03	$47.71	$48.86	$47.37	$48.08	45,300	—	—	—	—	—
2022-09-30	$47.70	$49.39	$47.25	$47.30	137,300	—	—	—	—	—
2022-09-29	$49.75	$50.46	$47.29	$47.94	78,000	—	—	—	—	—
2022-09-28	$48.03	$50.96	$47.59	$50.54	201,300	—	—	—	—	—
2022-09-27	$49.52	$50.49	$47.73	$47.95	70,700	—	—	—	—	—
2022-09-26	$49.42	$51.27	$48.84	$49.25	156,400	—	—	—	—	—
2022-09-23	$50.00	$50.00	$48.82	$49.93	153,000	—	—	—	—	—
2022-09-22	$50.00	$50.52	$49.20	$50.12	119,500	—	—	—	—	—
2022-09-21	$51.10	$51.95	$49.73	$50.09	88,100	—	—	—	—	—
2022-09-20	$49.31	$51.22	$49.01	$50.87	84,800	—	—	—	—	—
2022-09-19	$49.58	$50.10	$47.82	$49.51	111,200	—	—	—	—	—
2022-09-16	$49.49	$50.74	$47.73	$50.51	534,800	—	—	—	—	—
2022-09-15	$46.71	$50.82	$46.22	$50.15	257,000	—	—	—	—	—
2022-09-14	$47.77	$47.77	$46.19	$46.97	177,900	—	—	—	—	—
2022-09-13	$48.58	$49.19	$47.79	$47.85	106,100	—	—	—	—	—
2022-09-12	$48.47	$50.22	$48.47	$49.96	102,300	—	—	—	—	—
2022-09-09	$47.89	$49.19	$47.85	$48.33	82,500	—	—	—	—	—
2022-09-08	$47.32	$48.41	$47.03	$47.60	76,700	—	—	—	—	—
2022-09-07	$48.74	$49.26	$46.36	$47.71	125,500	—	—	—	—	—
2022-09-06	$49.00	$49.28	$47.82	$48.80	93,900	—	—	—	—	—
2022-09-02	$49.84	$50.62	$48.44	$48.61	90,100	—	—	—	—	—
2022-09-01	$49.79	$49.91	$48.44	$49.35	108,700	—	—	—	—	—
2022-08-31	$52.39	$53.17	$50.27	$50.35	155,800	—	—	—	—	—
2022-08-30	$52.76	$53.09	$51.72	$52.15	201,500	—	—	—	—	—
2022-08-29	$53.14	$54.21	$52.29	$52.39	66,100	—	—	—	—	—
2022-08-26	$56.24	$56.24	$53.82	$53.84	100,700	—	—	—	—	—
2022-08-25	$55.36	$56.75	$55.36	$56.40	99,200	—	—	—	—	—
2022-08-24	$53.87	$56.08	$53.87	$55.11	104,700	—	—	—	—	—
2022-08-23	$53.36	$54.59	$52.84	$53.77	128,200	—	—	—	—	—
2022-08-22	$52.28	$53.30	$51.54	$53.20	116,100	—	—	—	—	—
2022-08-19	$54.28	$54.41	$52.83	$53.10	101,600	—	—	—	—	—
2022-08-18	$55.88	$56.56	$55.01	$55.33	94,500	—	—	—	—	—
2022-08-17	$57.63	$58.04	$55.87	$56.00	85,800	—	—	—	—	—
2022-08-16	$59.09	$59.34	$58.11	$58.26	63,800	—	—	—	—	—
2022-08-15	$56.59	$60.04	$56.59	$59.13	68,300	—	—	—	—	—
2022-08-12	$56.24	$57.37	$54.43	$57.14	112,100	—	—	—	—	—
2022-08-11	$55.91	$56.55	$55.38	$56.07	121,000	—	—	—	—	—
2022-08-10	$60.00	$60.00	$52.51	$55.91	136,000	—	—	—	—	—
2022-08-09	$57.27	$57.27	$55.13	$56.24	78,800	—	—	—	—	—
2022-08-08	$56.84	$57.72	$56.34	$57.14	71,200	—	—	—	—	—
2022-08-05	$56.00	$57.89	$56.00	$56.69	39,700	—	—	—	—	—
2022-08-04	$56.93	$57.34	$55.73	$56.64	64,100	—	—	—	—	—
2022-08-03	$55.85	$57.72	$55.85	$56.64	105,600	—	—	—	—	—
2022-08-02	$54.98	$55.48	$53.70	$55.29	61,100	—	—	—	—	—
2022-08-01	$53.94	$56.24	$53.32	$55.49	66,900	—	—	—	—	—
2022-07-29	$53.62	$54.11	$52.88	$54.03	44,400	—	—	—	—	—
2022-07-28	$54.04	$54.04	$52.16	$53.59	53,000	—	—	—	—	—
2022-07-27	$52.09	$53.92	$52.08	$53.61	66,500	—	—	—	—	—
2022-07-26	$54.05	$54.05	$50.97	$51.58	81,800	—	—	—	—	—
2022-07-25	$54.07	$54.22	$53.03	$54.18	79,100	—	—	—	—	—
2022-07-22	$52.54	$54.12	$52.07	$53.67	112,800	—	—	—	—	—
2022-07-21	$50.98	$52.58	$49.89	$52.26	68,800	—	—	—	—	—
2022-07-20	$49.59	$51.56	$49.59	$51.36	76,500	—	—	—	—	—
2022-07-19	$47.76	$49.44	$47.76	$49.30	88,300	—	—	—	—	—
2022-07-18	$48.28	$49.00	$47.02	$47.41	76,800	—	—	—	—	—
2022-07-15	$46.96	$48.15	$46.15	$48.07	72,700	—	—	—	—	—
2022-07-14	$46.15	$46.88	$45.10	$46.02	44,700	—	—	—	—	—
2022-07-13	$46.40	$47.52	$46.17	$46.83	81,800	—	—	—	—	—
2022-07-12	$47.51	$48.79	$46.07	$47.31	121,300	—	—	—	—	—
2022-07-11	$48.41	$48.41	$46.83	$47.50	94,500	—	—	—	—	—
2022-07-08	$48.12	$49.67	$47.37	$49.00	58,700	—	—	—	—	—
2022-07-07	$47.05	$48.96	$47.05	$48.77	66,800	—	—	—	—	—
2022-07-06	$46.20	$48.05	$44.96	$47.11	128,500	—	—	—	—	—
2022-07-05	$44.28	$47.05	$44.28	$46.20	190,300	—	—	—	—	—
2022-07-01	$43.60	$45.35	$43.39	$45.00	98,100	—	—	—	—	—
2022-06-30	$44.46	$45.92	$42.97	$43.68	140,600	—	—	—	—	—
2022-06-29	$44.33	$44.91	$43.61	$44.87	119,800	—	—	—	—	—
2022-06-28	$43.62	$44.66	$42.63	$44.27	128,900	—	—	—	—	—
2022-06-27	$46.15	$46.15	$42.81	$43.23	113,400	—	—	—	—	—
2022-06-24	$44.06	$46.46	$43.04	$45.85	370,100	—	—	—	—	—
2022-06-23	$43.98	$44.54	$42.83	$43.85	103,300	—	—	—	—	—
2022-06-22	$41.75	$44.27	$41.75	$43.96	121,100	—	—	—	—	—
2022-06-21	$42.92	$43.42	$42.28	$42.39	128,900	—	—	—	—	—
2022-06-17	$39.93	$42.77	$39.93	$42.47	484,900	—	—	—	—	—
2022-06-16	$40.10	$41.56	$39.08	$39.53	187,500	—	—	—	—	—
2022-06-15	$39.39	$41.30	$39.05	$40.83	215,600	—	—	—	—	—
2022-06-14	$38.42	$40.21	$37.75	$39.06	199,000	—	—	—	—	—
2022-06-13	$38.54	$40.14	$38.27	$38.43	327,900	—	—	—	—	—
2022-06-10	$41.03	$41.07	$38.92	$40.09	1,270,600	—	—	—	—	—
2022-06-09	$43.13	$44.06	$41.78	$41.87	190,300	—	—	—	—	—
2022-06-08	$45.00	$45.00	$41.68	$43.08	258,000	—	—	—	—	—
2022-06-07	$48.19	$49.09	$47.65	$49.09	40,400	—	—	—	—	—
2022-06-06	$50.21	$50.21	$48.06	$48.23	37,500	—	—	—	—	—
2022-06-03	$50.16	$50.16	$48.48	$49.31	33,900	—	—	—	—	—
2022-06-02	$48.71	$51.33	$48.35	$50.53	55,500	—	—	—	—	—
2022-06-01	$48.71	$49.43	$47.45	$48.47	82,900	—	—	—	—	—
2022-05-31	$48.65	$49.95	$47.04	$48.03	117,100	—	—	—	—	—
2022-05-27	$49.46	$50.29	$48.89	$49.20	59,000	—	—	—	—	—
2022-05-26	$48.11	$49.82	$48.11	$49.23	43,900	—	—	—	—	—
2022-05-25	$47.72	$48.83	$47.60	$47.81	54,200	—	—	—	—	—
2022-05-24	$49.84	$50.19	$47.63	$48.00	66,800	—	—	—	—	—
2022-05-23	$49.04	$50.95	$47.80	$50.70	63,300	—	—	—	—	—
2022-05-20	$49.79	$49.96	$47.23	$48.78	65,700	—	—	—	—	—
2022-05-19	$47.14	$49.43	$46.60	$49.01	101,900	—	—	—	—	—
2022-05-18	$47.89	$48.98	$47.10	$47.78	87,000	—	—	—	—	—
2022-05-17	$48.28	$49.28	$45.71	$48.47	87,900	—	—	—	—	—
2022-05-16	$47.95	$48.82	$46.34	$47.10	54,400	—	—	—	—	—
2022-05-13	$46.40	$48.72	$46.40	$47.95	56,100	—	—	—	—	—
2022-05-12	$44.93	$48.30	$44.35	$45.70	93,400	—	—	—	—	—
2022-05-11	$49.14	$50.10	$44.45	$45.14	67,300	—	—	—	—	—
2022-05-10	$50.84	$50.84	$46.73	$49.17	84,700	—	—	—	—	—
2022-05-09	$51.42	$51.42	$48.82	$49.51	80,800	—	—	—	—	—
2022-05-06	$53.44	$54.24	$50.67	$52.01	90,400	—	—	—	—	—
2022-05-05	$54.04	$54.15	$52.25	$53.44	61,100	—	—	—	—	—
2022-05-04	$54.56	$55.24	$51.67	$55.22	58,900	—	—	—	—	—
2022-05-03	$53.98	$54.82	$53.09	$53.28	53,800	—	—	—	—	—
2022-05-02	$53.08	$54.72	$51.49	$54.03	91,400	—	—	—	—	—
2022-04-29	$55.61	$57.17	$52.47	$52.72	61,100	—	—	—	—	—
2022-04-28	$54.98	$56.67	$53.01	$56.38	66,800	—	—	—	—	—
2022-04-27	$54.58	$56.17	$54.07	$54.43	80,000	—	—	—	—	—
2022-04-26	$56.31	$56.31	$54.46	$54.57	52,200	—	—	—	—	—
2022-04-25	$53.31	$57.27	$53.31	$57.11	48,700	—	—	—	—	—
2022-04-22	$55.99	$58.38	$53.17	$53.88	65,300	—	—	—	—	—
2022-04-21	$58.08	$58.22	$55.56	$56.46	76,200	—	—	—	—	—
2022-04-20	$59.71	$59.71	$57.33	$57.58	52,100	—	—	—	—	—
2022-04-19	$57.50	$59.78	$57.50	$58.70	60,400	—	—	—	—	—
2022-04-18	$57.20	$58.82	$56.23	$57.91	71,300	—	—	—	—	—
2022-04-14	$57.61	$58.46	$56.50	$56.84	47,000	—	—	—	—	—
2022-04-13	$53.14	$57.31	$52.72	$57.22	64,300	—	—	—	—	—
2022-04-12	$52.21	$54.18	$52.21	$52.98	80,500	—	—	—	—	—
2022-04-11	$52.41	$53.08	$51.04	$52.13	62,300	—	—	—	—	—
2022-04-08	$54.41	$55.54	$52.47	$52.66	69,600	—	—	—	—	—
2022-04-07	$55.78	$56.58	$52.74	$54.86	95,800	—	—	—	—	—
2022-04-06	$59.11	$59.11	$55.56	$55.74	85,600	—	—	—	—	—
2022-04-05	$57.97	$60.49	$57.40	$59.34	126,600	—	—	—	—	—
2022-04-04	$59.94	$60.61	$57.38	$57.86	64,800	—	—	—	—	—
2022-04-01	$59.94	$60.90	$59.63	$60.01	97,000	—	—	—	—	—
2022-03-31	$60.04	$60.59	$59.68	$60.13	91,900	—	—	—	—	—
2022-03-30	$60.68	$62.26	$60.00	$60.28	63,400	—	—	—	—	—
2022-03-29	$60.61	$61.95	$59.71	$60.96	104,000	—	—	—	—	—
2022-03-28	$58.19	$60.13	$58.15	$59.95	54,100	—	—	—	—	—
2022-03-25	$57.60	$59.07	$56.99	$58.53	52,200	—	—	—	—	—
2022-03-24	$59.21	$59.21	$57.19	$57.89	32,800	—	—	—	—	—
2022-03-23	$59.19	$60.24	$58.29	$58.97	43,300	—	—	—	—	—
2022-03-22	$59.89	$61.47	$59.55	$59.66	54,400	—	—	—	—	—
2022-03-21	$60.02	$60.54	$58.87	$59.65	42,700	—	—	—	—	—
2022-03-18	$60.49	$61.08	$59.12	$60.18	244,300	—	—	—	—	—
2022-03-17	$58.19	$61.13	$57.37	$60.70	63,700	—	—	—	—	—
2022-03-16	$55.68	$58.47	$55.56	$58.27	68,400	—	—	—	—	—
2022-03-15	$53.84	$55.58	$53.49	$55.54	78,200	—	—	—	—	—
2022-03-14	$55.95	$55.95	$53.94	$54.11	67,900	—	—	—	—	—
2022-03-11	$59.72	$59.72	$56.01	$56.22	77,900	—	—	—	—	—
2022-03-10	$59.69	$61.46	$59.22	$59.55	75,100	—	—	—	—	—
2022-03-09	$61.17	$61.74	$59.95	$60.50	95,400	—	—	—	—	—
2022-03-08	$59.52	$61.81	$59.40	$60.46	95,900	—	—	—	—	—
2022-03-07	$59.13	$61.42	$58.27	$60.00	143,900	—	—	—	—	—
2022-03-04	$58.83	$60.00	$57.95	$59.52	106,300	—	—	—	—	—
2022-03-03	$58.42	$61.37	$57.21	$59.73	117,400	—	—	—	—	—
2022-03-02	$54.97	$57.67	$54.38	$57.50	74,600	—	—	—	—	—
2022-03-01	$55.40	$57.07	$53.60	$54.78	103,600	—	—	—	—	—
2022-02-28	$53.87	$56.01	$53.87	$55.66	108,200	—	—	—	—	—
2022-02-25	$54.86	$55.77	$54.02	$54.77	56,300	—	—	—	—	—
2022-02-24	$52.05	$54.46	$51.81	$54.29	80,500	—	—	—	—	—
2022-02-23	$54.13	$54.97	$53.09	$53.37	60,200	—	—	—	—	—
2022-02-22	$55.27	$55.79	$53.07	$53.64	59,300	—	—	—	—	—
2022-02-18	$57.09	$57.22	$55.01	$55.96	58,800	—	—	—	—	—
2022-02-17	$57.33	$57.61	$56.37	$57.49	41,100	—	—	—	—	—
2022-02-16	$60.25	$60.82	$57.27	$58.21	78,800	—	—	—	—	—
2022-02-15	$61.35	$61.98	$59.56	$60.78	125,700	—	—	—	—	—
2022-02-14	$59.19	$61.25	$59.19	$60.61	53,500	—	—	—	—	—
2022-02-11	$60.16	$61.00	$58.23	$58.77	58,200	—	—	—	—	—
2022-02-10	$60.71	$62.76	$59.44	$59.77	65,600	—	—	—	—	—
2022-02-09	$62.40	$62.58	$60.79	$62.00	58,100	—	—	—	—	—
2022-02-08	$56.37	$61.97	$56.37	$61.79	93,100	—	—	—	—	—
2022-02-07	$55.27	$57.03	$55.27	$56.25	83,100	—	—	—	—	—
2022-02-04	$53.12	$55.85	$52.52	$55.32	47,700	—	—	—	—	—
2022-02-03	$55.40	$56.03	$53.13	$53.38	64,000	—	—	—	—	—
2022-02-02	$57.52	$57.52	$55.37	$55.97	68,300	—	—	—	—	—
2022-02-01	$56.85	$58.06	$55.74	$57.40	61,800	—	—	—	—	—
2022-01-31	$54.79	$56.97	$54.57	$56.70	91,700	—	—	—	—	—
2022-01-28	$53.46	$55.78	$51.47	$55.24	66,700	—	—	—	—	—
2022-01-27	$55.78	$56.40	$53.08	$53.38	102,300	—	—	—	—	—
2022-01-26	$57.08	$58.02	$54.09	$55.19	89,700	—	—	—	—	—
2022-01-25	$57.07	$57.13	$54.26	$55.95	81,300	—	—	—	—	—
2022-01-24	$55.67	$58.36	$51.98	$57.66	107,800	—	—	—	—	—
2022-01-21	$57.61	$59.72	$56.41	$56.64	101,500	—	—	—	—	—
2022-01-20	$58.61	$60.85	$58.27	$58.43	62,100	—	—	—	—	—
2022-01-19	$57.60	$59.13	$57.36	$58.38	85,100	—	—	—	—	—
2022-01-18	$58.35	$59.41	$57.56	$57.64	73,600	—	—	—	—	—
2022-01-14	$57.56	$59.72	$57.56	$59.12	52,600	—	—	—	—	—
2022-01-13	$59.30	$60.23	$57.93	$58.49	57,300	—	—	—	—	—
2022-01-12	$59.92	$60.73	$58.74	$59.23	59,300	—	—	—	—	—
2022-01-11	$55.05	$60.46	$55.05	$59.53	41,500	—	—	—	—	—
2022-01-10	$55.78	$58.22	$54.83	$58.07	55,400	—	—	—	—	—
2022-01-07	$56.52	$58.76	$55.29	$56.80	63,800	—	—	—	—	—
2022-01-06	$55.44	$57.40	$54.40	$56.56	50,700	—	—	—	—	—
2022-01-05	$57.73	$60.00	$55.55	$56.06	60,500	—	—	—	—	—
2022-01-04	$59.20	$60.50	$56.25	$57.95	72,000	—	—	—	—	—
2022-01-03	$58.16	$59.14	$57.52	$58.93	140,100	—	—	—	—	—
2021-12-31	$61.98	$61.98	$57.03	$57.87	53,300	—	—	—	—	—
2021-12-30	$58.52	$60.34	$58.39	$58.78	103,000	—	—	—	—	—
2021-12-29	$59.23	$59.47	$57.87	$58.19	44,100	—	—	—	—	—
2021-12-28	$59.49	$60.54	$58.17	$59.17	52,300	—	—	—	—	—
2021-12-27	$58.98	$60.47	$58.45	$59.50	63,800	—	—	—	—	—
2021-12-23	$57.84	$59.48	$57.58	$58.53	36,600	—	—	—	—	—
2021-12-22	$57.07	$57.59	$55.85	$57.58	37,700	—	—	—	—	—
2021-12-21	$55.21	$57.57	$55.07	$57.05	55,400	—	—	—	—	—
2021-12-20	$55.38	$55.86	$54.14	$54.48	95,100	—	—	—	—	—
2021-12-17	$54.52	$57.48	$53.15	$56.62	999,400	—	—	—	—	—
2021-12-16	$57.50	$58.03	$54.45	$54.81	104,500	—	—	—	—	—
2021-12-15	$54.00	$57.71	$52.20	$57.15	220,300	—	—	—	—	—
2021-12-14	$57.24	$59.91	$53.79	$53.98	135,900	—	—	—	—	—
2021-12-13	$56.30	$58.73	$55.67	$57.33	95,000	—	—	—	—	—
2021-12-10	$59.70	$61.37	$56.13	$56.78	118,000	—	—	—	—	—
2021-12-09	$61.36	$62.19	$59.05	$59.75	72,700	—	—	—	—	—
2021-12-08	$63.77	$64.02	$61.09	$61.57	105,800	—	—	—	—	—
2021-12-07	$62.08	$65.68	$62.08	$63.25	117,600	—	—	—	—	—
2021-12-06	$60.37	$61.54	$57.51	$61.15	107,300	—	—	—	—	—
2021-12-03	$64.06	$64.15	$59.21	$59.75	71,300	—	—	—	—	—
2021-12-02	$62.18	$65.48	$62.14	$64.28	76,700	—	—	—	—	—
2021-12-01	$63.65	$65.37	$61.65	$62.47	135,500	—	—	—	—	—
2021-11-30	$61.66	$63.03	$60.91	$62.64	249,000	—	—	—	—	—
2021-11-29	$58.91	$61.63	$58.57	$61.44	98,700	—	—	—	—	—
2021-11-26	$59.05	$59.63	$57.49	$58.99	78,400	—	—	—	—	—
2021-11-24	$60.16	$61.49	$59.73	$59.99	71,700	—	—	—	—	—
2021-11-23	$61.60	$61.83	$59.37	$59.92	102,600	—	—	—	—	—
2021-11-22	$63.36	$63.87	$59.63	$61.91	145,500	—	—	—	—	—
2021-11-19	$63.16	$65.29	$62.73	$63.69	69,500	—	—	—	—	—
2021-11-18	$62.75	$63.33	$61.78	$63.10	154,800	—	—	—	—	—
2021-11-17	$65.00	$65.24	$62.71	$62.75	127,700	—	—	—	—	—
2021-11-16	$64.68	$66.03	$62.45	$65.00	110,300	—	—	—	—	—
2021-11-15	$61.78	$66.29	$61.78	$65.17	162,400	—	—	—	—	—
2021-11-12	$63.56	$63.56	$61.44	$61.93	200,600	—	—	—	—	—
2021-11-11	$64.00	$64.80	$61.87	$62.97	146,300	—	—	—	—	—
2021-11-10	$64.28	$65.54	$63.73	$64.36	179,400	—	—	—	—	—
2021-11-09	$64.68	$69.31	$64.02	$64.99	143,300	—	—	—	—	—
2021-11-08	$65.00	$65.65	$64.41	$64.67	140,900	—	—	—	—	—
2021-11-05	$65.38	$65.80	$63.40	$65.00	236,200	—	—	—	—	—
2021-11-04	$63.70	$65.50	$63.69	$64.26	110,600	—	—	—	—	—
2021-11-03	$61.78	$64.26	$61.78	$63.74	190,800	—	—	—	—	—
2021-11-02	$61.66	$64.00	$61.10	$62.31	208,300	—	—	—	—	—
2021-11-01	$63.39	$64.60	$61.59	$62.01	178,800	—	—	—	—	—
2021-10-29	$63.85	$64.95	$62.97	$63.33	140,800	—	—	—	—	—
2021-10-28	$64.46	$65.40	$63.10	$64.00	103,000	—	—	—	—	—
2021-10-27	$65.00	$65.85	$63.13	$64.29	94,600	—	—	—	—	—
2021-10-26	$62.66	$65.71	$62.66	$64.90	83,100	—	—	—	—	—
2021-10-25	$65.10	$65.18	$62.75	$62.99	118,600	—	—	—	—	—
2021-10-22	$63.27	$65.99	$63.27	$65.40	84,100	—	—	—	—	—
2021-10-21	$59.86	$64.22	$59.06	$63.48	371,400	—	—	—	—	—
2021-10-20	$62.26	$63.91	$58.90	$59.89	403,700	—	—	—	—	—
2021-10-19	$62.39	$63.41	$60.06	$60.93	488,900	—	—	—	—	—
2021-10-18	$62.47	$64.00	$61.43	$61.73	321,600	—	—	—	—	—
2021-10-15	$65.34	$65.78	$63.00	$63.67	421,800	—	—	—	—	—
2021-10-14	$66.52	$66.86	$60.50	$65.25	687,300	—	—	—	—	—
2021-10-13	$61.56	$66.56	$61.08	$66.09	419,200	—	—	—	—	—
2021-10-12	$61.99	$66.00	$59.12	$63.61	641,600	—	—	—	—	—
2021-10-11	$63.55	$66.00	$59.60	$60.92	917,000	—	—	—	—	—
2021-10-08	$52.00	$68.89	$52.00	$64.88	4,243,100	—	—	—	—	—

Close is split-adjusted to current shares. It is not dividend-adjusted: dividends are listed separately, so total return is (end price + dividends received − start price) ÷ start price, checkable by hand. Volume is as-traded.

Post Spin Analysis

⚠ Auto-generated profile — not editorially reviewed.

Identity and price performance are compiled automatically from our tracked universe. A reviewed in-depth profile is planned.