Embecta Corp EMBC

-73.2%vs Day 1

Spinoff of Becton Dickinson & Co. (BDX) · Classic Spinoff · Spun Apr 1, 2022

Current Stats

Post-Spinoff Performance

Timeline
Spinoff date	April 1, 2022
Days since spinoff	1641 days · 1638 trading-day window
Structure	Classic Spinoff
§355(e) window closes statutory; a tax matters agreement may bar more, and for longer	April 1, 2024
Parent	Becton Dickinson & Co. (BDX)
Day-1 reaction
Day 1 open	$32.36
Day 1 return (open→close)	-5.7%
Day 1 price (close)	$30.50
Day 1 range	$28.59 – $33.15 +15.9% spread
Day 1 low held?	Breached after 3 sessions to -90.3% below
Price levels
Post-spin low (closing)	$2.90 on May 19, 2026 · 1509 days post-spin
Lowest traded	$2.77 on May 20, 2026 · 1510 days post-spin
Current price (Sep 25, 2026)	$5.90
Returns
Return vs Day 1 (close)	-73.2%
— range by day 1 entry theoretical bounds	-75.4% to -71.4%
Return vs post-spin low (price)	+103.4%
Total return vs low incl. dividends since	+104.1%
First-quarter return (≈90d)	-17.0%
1-year return	-6.3%
3-year return	-52.8%
Annualized return (CAGR)	-25.5%
Versus benchmarks
S&P 500 over same window	+81.6%
Annualized excess vs S&P	-39.7%
Risk & recovery
Max drawdown	-91.8%
Days to recover Day 1	7 days
Shares & ownership
Shares outstanding Jun 30, 2026	56,659,599
Diluted average shares the EPS denominator	58,512,000
Free float	54,771,701 97% of shares outstanding
Held by institutions	91% insiders 2.0%
Share count trend Jun 2025 → Jun 2026	-3.1% net buyback
Volume & liquidity
Traded per day 20-session median	$5.70M
Normal volume baseline	480,400 shares · now 2.22x
Day 1 volume	47.9x normal · first week 18.7x
Decay	half in 2 sessions · normal by 24

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

Price History

Price Price + dividends

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

Raw daily price & volume data · dividends marked

Date	Open	High	Low	Close	Volume	Float	Turnover	Market cap	Dividend	Split
2026-09-25	$5.67	$5.93	$5.63	$5.90	791,800	54,771,701	1.40%	$334M	—	—
2026-09-24	$5.63	$5.72	$5.45	$5.62	925,900	54,771,701	1.63%	$318M	—	—
2026-09-23	$5.59	$5.66	$5.54	$5.58	692,100	54,771,701	1.22%	$316M	—	—
2026-09-22	$5.38	$5.61	$5.38	$5.59	681,200	54,771,701	1.20%	$317M	—	—
2026-09-21	$5.24	$5.34	$5.13	$5.30	930,300	54,771,701	1.64%	$300M	—	—
2026-09-18	$5.13	$5.30	$5.09	$5.29	3,516,900	54,771,701	6.21%	$300M	—	—
2026-09-17	$5.18	$5.22	$5.07	$5.19	570,900	54,771,701	1.01%	$294M	—	—
2026-09-16	$5.09	$5.29	$5.09	$5.13	718,200	54,771,701	1.27%	$291M	—	—
2026-09-15	$5.21	$5.28	$5.03	$5.09	703,300	54,771,701	1.24%	$288M	—	—
2026-09-14	$5.00	$5.30	$4.98	$5.24	908,700	54,771,701	1.60%	$297M	—	—
2026-09-11	$4.93	$5.04	$4.89	$4.94	1,132,600	54,771,701	2.00%	$280M	—	—
2026-09-10	$5.05	$5.07	$4.87	$4.89	1,375,200	54,771,701	2.43%	$277M	—	—
2026-09-09	$5.45	$5.60	$5.06	$5.12	1,528,200	54,771,701	2.70%	$290M	—	—
2026-09-08	$5.71	$5.76	$5.47	$5.55	1,361,500	54,771,701	2.40%	$314M	—	—
2026-09-04	$5.63	$5.91	$5.60	$5.80	1,000,700	54,765,469	1.77%	$329M	—	—
2026-09-03	$5.70	$5.77	$5.51	$5.69	1,160,100	54,765,469	2.05%	$322M	—	—
2026-09-02	$5.27	$5.70	$5.27	$5.69	1,301,600	54,765,469	2.30%	$322M	—	—
2026-09-01	$5.07	$5.32	$5.06	$5.25	2,089,600	54,765,469	3.69%	$297M	—	—
2026-08-31	$5.00	$5.24	$4.92	$5.14	2,765,900	54,765,469	4.88%	$291M	—	—
2026-08-28	$5.03	$5.18	$4.99	$5.05	1,473,300	54,765,469	2.60%	$286M	—	—
2026-08-27	$4.90	$5.00	$4.80	$4.97	952,600	54,765,469	1.68%	$282M	$0.01	—
2026-08-26	$4.98	$5.01	$4.89	$4.96	817,100	54,765,469	1.44%	$281M	—	—
2026-08-25	$4.99	$5.04	$4.88	$5.03	1,287,200	54,765,469	2.27%	$285M	—	—
2026-08-24	$5.20	$5.28	$4.95	$4.99	991,800	54,765,469	1.75%	$283M	—	—
2026-08-21	$5.43	$5.47	$5.12	$5.23	1,126,800	54,765,469	1.99%	$296M	—	—
2026-08-20	$5.32	$5.62	$5.32	$5.47	1,624,300	54,765,469	2.87%	$310M	—	—
2026-08-19	$5.10	$5.43	$5.10	$5.42	1,263,600	54,765,469	2.23%	$307M	—	—
2026-08-18	$5.13	$5.38	$5.07	$5.10	1,109,500	54,765,469	1.96%	$289M	—	—
2026-08-17	$5.02	$5.26	$4.97	$5.13	1,570,600	54,765,469	2.77%	$291M	—	—
2026-08-14	$5.16	$5.21	$4.99	$5.10	1,540,000	54,765,469	2.72%	$289M	—	—
2026-08-13	$4.72	$5.22	$4.72	$5.11	2,618,700	—	4.62%	$290M	—	—
2026-08-12	$4.99	$5.00	$4.63	$4.75	1,651,200	—	2.91%	$269M	—	—
2026-08-11	$4.92	$5.14	$4.84	$4.88	2,463,800	—	4.35%	$276M	—	—
2026-08-10	$4.44	$5.01	$4.20	$4.99	4,011,500	—	7.08%	$283M	—	—
2026-08-07	$4.14	$4.69	$3.96	$4.42	5,588,500	—	9.86%	$250M	—	—
2026-08-06	$3.52	$3.62	$3.47	$3.50	1,323,800	—	2.34%	$198M	—	—
2026-08-05	$3.81	$3.81	$3.51	$3.57	1,098,100	—	1.94%	$202M	—	—
2026-08-04	$3.70	$3.85	$3.70	$3.82	1,047,900	—	1.85%	$216M	—	—
2026-08-03	$3.69	$3.90	$3.67	$3.72	1,122,500	—	1.98%	$211M	—	—
2026-07-31	$3.61	$3.69	$3.53	$3.64	1,252,900	—	2.21%	$206M	—	—
2026-07-30	$3.62	$3.70	$3.58	$3.66	1,071,800	—	1.89%	$207M	—	—
2026-07-29	$3.59	$3.74	$3.57	$3.68	1,082,300	—	1.91%	$209M	—	—
2026-07-28	$3.47	$3.62	$3.47	$3.59	1,031,700	—	1.82%	$203M	—	—
2026-07-27	$3.34	$3.49	$3.34	$3.43	875,300	—	1.54%	$194M	—	—
2026-07-24	$3.29	$3.36	$3.23	$3.29	737,400	—	1.30%	$186M	—	—
2026-07-23	$3.25	$3.27	$3.19	$3.25	1,260,900	—	2.23%	$184M	—	—
2026-07-22	$3.37	$3.38	$3.24	$3.25	781,700	—	1.38%	$184M	—	—
2026-07-21	$3.40	$3.47	$3.33	$3.37	1,541,500	—	2.72%	$191M	—	—
2026-07-20	$3.28	$3.45	$3.28	$3.44	1,396,100	—	2.46%	$195M	—	—
2026-07-17	$3.32	$3.41	$3.25	$3.25	1,054,700	—	1.86%	$184M	—	—
2026-07-16	$3.22	$3.39	$3.22	$3.35	1,699,800	—	3.00%	$190M	—	—
2026-07-15	$3.10	$3.23	$3.10	$3.22	1,069,800	—	1.89%	$182M	—	—
2026-07-14	$3.20	$3.20	$3.07	$3.10	1,313,900	—	2.32%	$176M	—	—
2026-07-13	$3.20	$3.29	$3.14	$3.21	1,300,800	—	2.30%	$182M	—	—
2026-07-10	$3.18	$3.26	$3.15	$3.24	1,529,400	—	2.70%	$184M	—	—
2026-07-09	$3.15	$3.22	$3.12	$3.18	1,491,000	—	2.63%	$180M	—	—
2026-07-08	$3.32	$3.35	$3.17	$3.19	1,362,400	—	2.40%	$181M	—	—
2026-07-07	$3.34	$3.42	$3.30	$3.37	2,380,700	—	4.20%	$191M	—	—
2026-07-06	$3.38	$3.38	$3.23	$3.28	1,316,800	—	2.32%	$186M	—	—
2026-07-02	$3.42	$3.42	$3.31	$3.35	1,851,300	—	3.27%	$190M	—	—
2026-07-01	$3.28	$3.48	$3.28	$3.36	2,023,900	—	3.57%	$190M	—	—
2026-06-30	$3.33	$3.33	$3.20	$3.26	2,413,000	—	4.26%	$185M	—	—
2026-06-29	$3.46	$3.50	$3.30	$3.31	1,766,600	—	2.98%	$196M	—	—
2026-06-26	$3.09	$3.50	$3.09	$3.49	6,217,800	—	10.48%	$207M	—	—
2026-06-25	$3.11	$3.17	$3.03	$3.11	1,467,100	—	2.47%	$185M	—	—
2026-06-24	$3.10	$3.24	$3.08	$3.10	1,859,200	—	3.13%	$184M	—	—
2026-06-23	$3.04	$3.16	$3.01	$3.13	2,208,100	—	3.72%	$186M	—	—
2026-06-22	$3.16	$3.19	$3.03	$3.03	2,123,400	—	3.58%	$180M	—	—
2026-06-18	$3.10	$3.13	$3.03	$3.11	11,422,100	—	19.25%	$185M	—	—
2026-06-17	$3.07	$3.26	$3.07	$3.09	1,991,600	—	3.36%	$183M	—	—
2026-06-16	$3.13	$3.27	$3.05	$3.09	2,148,300	—	3.62%	$183M	—	—
2026-06-15	$3.14	$3.23	$3.05	$3.13	1,938,900	—	3.27%	$186M	—	—
2026-06-12	$3.08	$3.18	$3.04	$3.10	1,581,000	—	2.66%	$184M	—	—
2026-06-11	$3.22	$3.22	$3.02	$3.08	2,055,900	—	3.47%	$183M	—	—
2026-06-10	$3.31	$3.32	$3.18	$3.21	1,405,700	—	2.37%	$190M	—	—
2026-06-09	$3.35	$3.42	$3.25	$3.31	1,878,400	—	3.17%	$196M	—	—
2026-06-08	$3.35	$3.39	$3.31	$3.34	1,584,400	—	2.67%	$198M	—	—
2026-06-05	$3.40	$3.48	$3.37	$3.38	1,372,500	—	2.31%	$201M	—	—
2026-06-04	$3.33	$3.53	$3.33	$3.41	1,356,900	—	2.29%	$202M	—	—
2026-06-03	$3.45	$3.48	$3.31	$3.32	1,405,900	—	2.37%	$197M	—	—
2026-06-02	$3.33	$3.54	$3.22	$3.49	2,495,300	—	4.21%	$207M	—	—
2026-06-01	$3.34	$3.39	$3.23	$3.29	1,793,100	—	3.02%	$195M	—	—
2026-05-29	$3.33	$3.40	$3.23	$3.38	2,017,900	—	3.40%	$201M	—	—
2026-05-28	$3.32	$3.39	$3.26	$3.33	1,464,400	—	2.47%	$198M	$0.01	—
2026-05-27	$3.28	$3.34	$3.13	$3.29	1,701,700	—	2.87%	$195M	—	—
2026-05-26	$3.30	$3.39	$3.27	$3.32	1,504,700	—	2.54%	$197M	—	—
2026-05-22	$3.32	$3.41	$3.22	$3.32	1,766,400	—	2.98%	$197M	—	—
2026-05-21	$3.06	$3.35	$2.98	$3.32	2,510,000	—	4.23%	$197M	—	—
2026-05-20	$2.87	$3.08	$2.77	$3.06	2,833,800	—	4.78%	$182M	—	—
2026-05-19	$3.03	$3.07	$2.88	$2.90	3,193,100	—	5.38%	$172M	—	—
2026-05-18	$3.09	$3.24	$2.99	$3.03	3,438,800	—	5.80%	$180M	—	—
2026-05-15	$3.12	$3.22	$3.08	$3.14	2,783,400	—	4.69%	$186M	—	—
2026-05-14	$3.09	$3.31	$3.09	$3.14	3,011,500	—	5.08%	$186M	—	—
2026-05-13	$3.36	$3.37	$3.11	$3.12	4,930,600	—	8.31%	$185M	—	—
2026-05-12	$3.32	$3.46	$3.26	$3.41	2,834,500	—	4.78%	$202M	—	—
2026-05-11	$3.65	$3.77	$3.23	$3.36	5,708,200	—	9.62%	$199M	—	—
2026-05-08	$3.63	$3.75	$3.47	$3.64	6,510,300	—	10.97%	$216M	—	—
2026-05-07	$3.54	$3.79	$3.45	$3.60	5,774,300	—	9.73%	$214M	—	—
2026-05-06	$3.99	$4.06	$3.55	$3.56	8,503,400	—	14.33%	$211M	—	—
2026-05-05	$5.07	$5.11	$3.89	$3.90	16,136,500	—	27.20%	$231M	—	—
2026-05-04	$9.14	$9.43	$9.14	$9.25	1,107,200	—	1.87%	$549M	—	—
2026-05-01	$9.18	$9.26	$9.04	$9.23	746,100	—	1.26%	$548M	—	—
2026-04-30	$8.71	$9.18	$8.66	$9.15	754,700	—	1.27%	$543M	—	—
2026-04-29	$9.03	$9.11	$8.68	$8.71	1,007,100	—	1.70%	$517M	—	—
2026-04-28	$9.32	$9.35	$9.02	$9.03	780,000	—	1.31%	$536M	—	—
2026-04-27	$9.20	$9.40	$9.17	$9.24	808,100	—	1.36%	$548M	—	—
2026-04-24	$9.10	$9.28	$9.00	$9.22	529,400	—	0.89%	$547M	—	—
2026-04-23	$9.14	$9.20	$8.98	$9.15	560,900	—	0.95%	$543M	—	—
2026-04-22	$9.16	$9.39	$9.14	$9.21	713,700	—	1.20%	$546M	—	—
2026-04-21	$9.60	$9.65	$9.12	$9.13	641,900	—	1.08%	$542M	—	—
2026-04-20	$9.69	$9.90	$9.59	$9.60	713,200	—	1.20%	$570M	—	—
2026-04-17	$9.70	$9.89	$9.62	$9.78	801,700	—	1.35%	$580M	—	—
2026-04-16	$9.57	$9.71	$9.48	$9.51	570,000	—	0.96%	$564M	—	—
2026-04-15	$9.49	$9.69	$9.38	$9.61	512,800	—	0.86%	$570M	—	—
2026-04-14	$9.44	$9.73	$9.34	$9.46	693,300	—	1.17%	$561M	—	—
2026-04-13	$8.81	$9.26	$8.77	$9.26	674,900	—	1.14%	$549M	—	—
2026-04-10	$8.88	$8.99	$8.74	$8.85	486,000	—	0.82%	$525M	—	—
2026-04-09	$8.80	$8.92	$8.60	$8.87	683,000	—	1.15%	$526M	—	—
2026-04-08	$9.13	$9.19	$8.82	$8.88	497,800	—	0.84%	$527M	—	—
2026-04-07	$8.88	$9.00	$8.80	$8.83	511,300	—	0.86%	$524M	—	—
2026-04-06	$8.81	$9.02	$8.73	$8.93	817,300	—	1.38%	$530M	—	—
2026-04-02	$8.66	$8.96	$8.51	$8.85	1,084,200	—	1.83%	$525M	—	—
2026-04-01	$8.87	$8.87	$8.53	$8.79	990,200	—	1.67%	$521M	—	—
2026-03-31	$9.02	$9.25	$8.74	$8.84	1,044,100	—	1.76%	$524M	—	—
2026-03-30	$8.57	$8.93	$8.57	$8.84	1,009,500	—	1.70%	$523M	—	—
2026-03-27	$8.81	$8.93	$8.47	$8.57	818,800	—	1.38%	$507M	—	—
2026-03-26	$8.95	$9.17	$8.67	$8.87	816,300	—	1.38%	$525M	—	—
2026-03-25	$9.11	$9.18	$8.84	$9.00	768,000	—	1.30%	$533M	—	—
2026-03-24	$8.94	$9.08	$8.85	$9.01	694,400	—	1.17%	$534M	—	—
2026-03-23	$9.20	$9.24	$8.95	$9.03	1,104,300	—	1.86%	$535M	—	—
2026-03-20	$9.21	$9.32	$8.87	$8.89	2,137,700	—	3.61%	$526M	—	—
2026-03-19	$8.95	$9.47	$8.89	$9.12	926,700	—	1.57%	$540M	—	—
2026-03-18	$8.77	$8.94	$8.72	$8.86	715,800	—	1.21%	$525M	—	—
2026-03-17	$8.93	$9.21	$8.86	$8.91	731,400	—	1.24%	$528M	—	—
2026-03-16	$8.80	$8.99	$8.78	$8.82	870,500	—	1.47%	$522M	—	—
2026-03-13	$8.83	$8.95	$8.77	$8.79	725,200	—	1.22%	$520M	—	—
2026-03-12	$8.85	$9.05	$8.77	$8.81	876,200	—	1.48%	$522M	—	—
2026-03-11	$9.01	$9.13	$8.78	$9.00	794,600	—	1.34%	$533M	—	—
2026-03-10	$9.21	$9.30	$8.97	$9.09	781,500	—	1.32%	$538M	—	—
2026-03-09	$8.98	$9.30	$8.81	$9.23	945,400	—	1.60%	$547M	—	—
2026-03-06	$9.31	$9.35	$9.06	$9.07	997,300	—	1.68%	$537M	—	—
2026-03-05	$9.55	$9.63	$9.31	$9.44	1,335,900	—	2.26%	$559M	—	—
2026-03-04	$9.72	$9.84	$9.61	$9.61	824,700	—	1.39%	$569M	—	—
2026-03-03	$9.84	$9.94	$9.59	$9.71	984,200	—	1.66%	$575M	—	—
2026-03-02	$10.02	$10.18	$9.96	$9.99	593,300	—	1.00%	$592M	—	—
2026-02-27	$10.30	$10.34	$10.11	$10.26	824,300	—	1.39%	$608M	$0.15	—
2026-02-26	$10.34	$10.62	$10.32	$10.48	736,100	—	1.24%	$621M	—	—
2026-02-25	$10.34	$10.52	$10.10	$10.32	686,900	—	1.16%	$611M	—	—
2026-02-24	$10.53	$10.77	$10.22	$10.28	901,300	—	1.52%	$609M	—	—
2026-02-23	$10.68	$10.77	$10.46	$10.57	633,000	—	1.07%	$626M	—	—
2026-02-20	$10.56	$10.90	$10.49	$10.73	1,048,400	—	1.77%	$635M	—	—
2026-02-19	$10.47	$10.70	$10.36	$10.53	737,900	—	1.25%	$624M	—	—
2026-02-18	$10.25	$10.59	$10.21	$10.48	726,800	—	1.23%	$621M	—	—
2026-02-17	$10.20	$10.44	$10.12	$10.27	1,105,900	—	1.87%	$608M	—	—
2026-02-13	$10.02	$10.37	$9.95	$10.17	1,093,500	—	1.85%	$602M	—	—
2026-02-12	$10.19	$10.39	$9.93	$10.00	1,447,000	—	2.44%	$592M	—	—
2026-02-11	$10.22	$10.22	$9.95	$10.06	980,600	—	1.66%	$596M	—	—
2026-02-10	$10.23	$10.50	$10.09	$10.29	1,237,400	—	2.09%	$609M	—	—
2026-02-09	$10.75	$10.77	$10.03	$10.30	1,351,100	—	2.28%	$610M	—	—
2026-02-06	$10.52	$11.07	$10.46	$10.86	1,351,300	—	2.28%	$643M	—	—
2026-02-05	$12.61	$13.44	$9.91	$10.47	1,649,600	—	2.79%	$620M	—	—
2026-02-04	$11.02	$11.57	$10.91	$11.35	865,700	—	1.46%	$672M	—	—
2026-02-03	$10.90	$11.36	$10.79	$10.91	838,700	—	1.42%	$646M	—	—
2026-02-02	$10.61	$11.18	$10.53	$10.94	650,800	—	1.10%	$648M	—	—
2026-01-30	$10.22	$10.65	$10.22	$10.61	795,100	—	1.34%	$628M	—	—
2026-01-29	$10.25	$10.41	$9.97	$10.30	628,000	—	1.06%	$610M	—	—
2026-01-28	$10.39	$10.51	$10.16	$10.20	551,400	—	0.93%	$604M	—	—
2026-01-27	$10.61	$10.68	$10.34	$10.40	862,700	—	1.46%	$616M	—	—
2026-01-26	$10.95	$11.00	$10.58	$10.74	1,034,300	—	1.75%	$636M	—	—
2026-01-23	$12.07	$12.07	$10.90	$10.94	526,600	—	0.89%	$648M	—	—
2026-01-22	$12.30	$12.51	$12.08	$12.08	343,200	—	0.58%	$715M	—	—
2026-01-21	$12.33	$12.46	$12.12	$12.33	523,100	—	0.88%	$730M	—	—
2026-01-20	$12.15	$12.40	$12.01	$12.29	399,000	—	0.67%	$728M	—	—
2026-01-16	$12.53	$12.62	$12.24	$12.39	435,900	—	0.74%	$734M	—	—
2026-01-15	$12.72	$12.86	$12.53	$12.60	382,300	—	0.65%	$746M	—	—
2026-01-14	$12.60	$12.88	$12.52	$12.75	321,000	—	0.54%	$755M	—	—
2026-01-13	$12.86	$13.03	$12.51	$12.66	456,300	—	0.77%	$750M	—	—
2026-01-12	$12.76	$12.86	$12.55	$12.85	602,000	—	1.02%	$761M	—	—
2026-01-09	$12.77	$12.98	$12.26	$12.76	674,400	—	1.14%	$756M	—	—
2026-01-08	$12.39	$12.77	$12.23	$12.76	578,100	—	0.98%	$756M	—	—
2026-01-07	$12.37	$12.62	$12.19	$12.50	539,300	—	0.91%	$740M	—	—
2026-01-06	$11.57	$12.44	$11.57	$12.39	526,200	—	0.89%	$734M	—	—
2026-01-05	$11.60	$11.80	$11.38	$11.62	639,700	—	1.08%	$688M	—	—
2026-01-02	$11.95	$11.98	$11.62	$11.66	455,700	—	0.77%	$690M	—	—
2025-12-31	$12.05	$12.06	$11.84	$11.88	435,900	—	0.74%	$703M	—	—
2025-12-30	$11.80	$12.15	$11.76	$12.07	367,500	—	0.63%	$706M	—	—
2025-12-29	$12.00	$12.14	$11.79	$11.86	374,600	—	0.64%	$694M	—	—
2025-12-26	$12.11	$12.11	$11.84	$12.01	344,500	—	0.59%	$703M	—	—
2025-12-24	$11.95	$12.15	$11.94	$12.08	220,000	—	0.38%	$707M	—	—
2025-12-23	$11.99	$12.07	$11.86	$11.92	374,200	—	0.64%	$697M	—	—
2025-12-22	$11.71	$12.30	$11.71	$11.96	735,800	—	1.26%	$700M	—	—
2025-12-19	$11.70	$11.92	$11.64	$11.75	1,116,500	—	1.91%	$687M	—	—
2025-12-18	$11.86	$12.12	$11.70	$11.71	908,000	—	1.55%	$685M	—	—
2025-12-17	$11.93	$12.36	$11.78	$11.78	941,100	—	1.61%	$689M	—	—
2025-12-16	$11.70	$12.09	$11.65	$11.89	1,063,400	—	1.82%	$696M	—	—
2025-12-15	$11.81	$12.07	$11.68	$11.93	1,013,600	—	1.73%	$698M	—	—
2025-12-12	$11.95	$12.11	$11.46	$11.80	1,272,600	—	2.18%	$690M	—	—
2025-12-11	$11.65	$12.01	$11.59	$11.95	909,100	—	1.55%	$699M	—	—
2025-12-10	$11.10	$11.82	$11.06	$11.54	1,016,500	—	1.74%	$675M	—	—
2025-12-09	$11.12	$11.34	$11.02	$11.11	774,700	—	1.32%	$650M	—	—
2025-12-08	$11.68	$11.68	$11.03	$11.05	880,900	—	1.51%	$646M	—	—
2025-12-05	$11.53	$11.89	$11.50	$11.69	972,200	—	1.66%	$684M	$0.15	—
2025-12-04	$12.00	$12.03	$11.50	$11.68	923,900	—	1.58%	$683M	—	—
2025-12-03	$12.31	$12.56	$11.90	$11.95	659,100	—	1.13%	$699M	—	—
2025-12-02	$12.25	$12.45	$12.12	$12.30	762,000	—	1.30%	$720M	—	—
2025-12-01	$12.57	$12.81	$12.13	$12.25	1,022,800	—	1.75%	$717M	—	—
2025-11-28	$12.31	$12.89	$12.31	$12.76	526,900	—	0.90%	$746M	—	—
2025-11-26	$13.36	$13.46	$12.10	$12.57	1,558,500	—	2.66%	$735M	—	—
2025-11-25	$13.66	$14.78	$13.09	$13.58	1,136,200	—	1.94%	$794M	—	—
2025-11-24	$14.55	$14.71	$14.28	$14.64	851,900	—	1.46%	$856M	—	—
2025-11-21	$13.74	$14.81	$13.74	$14.57	645,000	—	1.10%	$852M	—	—
2025-11-20	$14.31	$14.47	$13.61	$13.73	332,300	—	0.57%	$803M	—	—
2025-11-19	$14.21	$14.69	$13.83	$14.14	421,900	—	0.72%	$827M	—	—
2025-11-18	$14.14	$14.57	$13.97	$14.21	386,900	—	0.66%	$831M	—	—
2025-11-17	$14.42	$14.64	$14.24	$14.31	338,400	—	0.58%	$837M	—	—
2025-11-14	$14.30	$14.59	$14.07	$14.55	299,500	—	0.51%	$851M	—	—
2025-11-13	$14.37	$14.81	$14.18	$14.41	303,500	—	0.52%	$843M	—	—
2025-11-12	$14.22	$14.91	$14.22	$14.50	491,300	—	0.84%	$848M	—	—
2025-11-11	$13.67	$14.40	$13.67	$14.22	237,100	—	0.41%	$832M	—	—
2025-11-10	$13.84	$13.99	$13.56	$13.67	253,700	—	0.43%	$800M	—	—
2025-11-07	$13.52	$13.93	$13.52	$13.79	366,200	—	0.63%	$807M	—	—
2025-11-06	$13.80	$13.83	$13.30	$13.46	315,800	—	0.54%	$787M	—	—
2025-11-05	$13.59	$13.92	$13.34	$13.86	313,900	—	0.54%	$811M	—	—
2025-11-04	$13.35	$13.77	$13.35	$13.52	401,400	—	0.69%	$791M	—	—
2025-11-03	$13.26	$13.51	$13.03	$13.42	580,200	—	0.99%	$785M	—	—
2025-10-31	$13.52	$13.59	$13.26	$13.34	486,100	—	0.83%	$780M	—	—
2025-10-30	$13.84	$13.84	$13.26	$13.66	377,500	—	0.65%	$799M	—	—
2025-10-29	$14.03	$14.26	$13.51	$13.59	254,500	—	0.44%	$795M	—	—
2025-10-28	$14.03	$14.27	$13.75	$14.02	425,500	—	0.73%	$820M	—	—
2025-10-27	$14.33	$14.43	$13.99	$14.07	244,800	—	0.42%	$823M	—	—
2025-10-24	$14.23	$14.37	$13.93	$14.33	197,900	—	0.34%	$838M	—	—
2025-10-23	$14.25	$14.38	$13.96	$14.14	221,700	—	0.38%	$827M	—	—
2025-10-22	$14.55	$14.55	$14.13	$14.25	261,000	—	0.45%	$834M	—	—
2025-10-21	$14.09	$14.42	$13.91	$14.30	285,600	—	0.49%	$836M	—	—
2025-10-20	$13.52	$14.13	$13.44	$14.10	280,800	—	0.48%	$825M	—	—
2025-10-17	$13.59	$13.77	$13.48	$13.56	325,200	—	0.56%	$793M	—	—
2025-10-16	$13.96	$14.14	$13.62	$13.69	301,300	—	0.52%	$801M	—	—
2025-10-15	$13.63	$14.09	$13.54	$13.88	277,900	—	0.48%	$812M	—	—
2025-10-14	$13.15	$13.61	$13.13	$13.53	313,000	—	0.54%	$791M	—	—
2025-10-13	$13.51	$13.70	$13.34	$13.35	302,500	—	0.52%	$781M	—	—
2025-10-10	$13.60	$13.65	$13.10	$13.38	352,000	—	0.60%	$783M	—	—
2025-10-09	$14.03	$14.03	$13.57	$13.59	240,500	—	0.41%	$795M	—	—
2025-10-08	$13.90	$13.93	$13.67	$13.82	345,900	—	0.59%	$808M	—	—
2025-10-07	$14.22	$14.35	$13.76	$13.78	307,500	—	0.53%	$806M	—	—
2025-10-06	$14.50	$14.70	$14.15	$14.19	580,500	—	0.99%	$830M	—	—
2025-10-03	$14.31	$14.78	$14.23	$14.32	375,000	—	0.64%	$838M	—	—
2025-10-02	$14.68	$14.78	$14.17	$14.26	321,800	—	0.55%	$834M	—	—
2025-10-01	$14.05	$14.82	$13.77	$14.71	401,400	—	0.69%	$860M	—	—
2025-09-30	$14.18	$14.18	$13.84	$14.11	320,300	—	0.55%	$825M	—	—
2025-09-29	$13.95	$14.02	$13.78	$14.00	521,500	—	0.89%	$819M	—	—
2025-09-26	$13.80	$14.00	$13.65	$13.90	364,200	—	0.62%	$813M	—	—
2025-09-25	$14.45	$14.45	$13.52	$13.69	626,800	—	1.07%	$800M	—	—
2025-09-24	$14.53	$14.82	$14.48	$14.60	434,800	—	0.74%	$854M	—	—
2025-09-23	$14.67	$14.83	$14.51	$14.57	476,800	—	0.82%	$852M	—	—
2025-09-22	$14.36	$14.63	$14.26	$14.59	559,800	—	0.96%	$853M	—	—
2025-09-19	$15.17	$15.17	$14.32	$14.34	1,222,700	—	2.09%	$839M	—	—
2025-09-18	$15.06	$15.29	$14.88	$15.17	385,700	—	0.66%	$887M	—	—
2025-09-17	$15.16	$15.55	$14.98	$15.06	427,400	—	0.73%	$881M	—	—
2025-09-16	$15.05	$15.31	$14.92	$15.08	341,800	—	0.58%	$882M	—	—
2025-09-15	$14.99	$15.44	$14.94	$15.08	850,400	—	1.45%	$882M	—	—
2025-09-12	$15.21	$15.30	$14.94	$15.01	332,900	—	0.57%	$878M	—	—
2025-09-11	$14.99	$15.44	$14.88	$15.31	365,800	—	0.63%	$895M	—	—
2025-09-10	$15.23	$15.36	$14.77	$14.97	716,300	—	1.23%	$875M	—	—
2025-09-09	$14.66	$15.29	$14.51	$15.23	653,000	—	1.12%	$891M	—	—
2025-09-08	$15.01	$15.26	$14.63	$14.65	890,200	—	1.52%	$857M	—	—
2025-09-05	$14.48	$14.97	$14.40	$14.96	618,500	—	1.06%	$875M	—	—
2025-09-04	$14.32	$14.52	$14.11	$14.49	285,400	—	0.49%	$847M	—	—
2025-09-03	$14.38	$14.65	$14.08	$14.31	374,600	—	0.64%	$837M	—	—
2025-09-02	$14.49	$14.82	$14.34	$14.62	411,200	—	0.70%	$855M	—	—
2025-08-29	$14.25	$14.66	$14.25	$14.48	366,800	—	0.63%	$847M	$0.15	—
2025-08-28	$14.54	$14.69	$14.22	$14.50	496,200	—	0.85%	$848M	—	—
2025-08-27	$14.21	$14.61	$14.21	$14.59	299,200	—	0.51%	$853M	—	—
2025-08-26	$14.26	$14.41	$13.85	$14.21	563,000	—	0.96%	$831M	—	—
2025-08-25	$14.33	$14.44	$14.11	$14.26	371,600	—	0.64%	$834M	—	—
2025-08-22	$14.00	$14.84	$13.90	$14.38	883,800	—	1.51%	$841M	—	—
2025-08-21	$13.75	$14.02	$13.75	$13.83	374,000	—	0.64%	$809M	—	—
2025-08-20	$13.58	$14.09	$13.35	$13.89	434,600	—	0.74%	$812M	—	—
2025-08-19	$13.48	$13.89	$13.48	$13.64	324,500	—	0.55%	$798M	—	—
2025-08-18	$13.77	$13.95	$13.44	$13.48	566,100	—	0.97%	$788M	—	—
2025-08-15	$13.93	$14.00	$13.62	$13.69	646,600	—	1.11%	$800M	—	—
2025-08-14	$13.73	$13.91	$13.38	$13.87	777,300	—	1.33%	$811M	—	—
2025-08-13	$13.44	$14.22	$13.21	$13.94	1,206,600	—	2.06%	$815M	—	—
2025-08-12	$12.73	$13.35	$12.72	$13.32	889,000	—	1.52%	$779M	—	—
2025-08-11	$12.40	$12.98	$12.24	$12.73	1,293,900	—	2.21%	$744M	—	—
2025-08-08	$12.90	$12.96	$11.60	$12.28	2,062,500	—	3.53%	$718M	—	—
2025-08-07	$9.98	$10.38	$9.95	$10.36	742,400	—	1.27%	$606M	—	—
2025-08-06	$9.88	$10.03	$9.73	$9.87	581,500	—	0.99%	$577M	—	—
2025-08-05	$9.82	$9.97	$9.65	$9.92	560,600	—	0.96%	$580M	—	—
2025-08-04	$10.16	$10.16	$9.76	$9.79	324,400	—	0.55%	$572M	—	—
2025-08-01	$10.12	$10.13	$9.77	$9.96	673,500	—	1.15%	$582M	—	—
2025-07-31	$10.25	$10.41	$9.96	$10.16	830,900	—	1.42%	$594M	—	—
2025-07-30	$10.76	$10.82	$10.38	$10.45	514,800	—	0.88%	$611M	—	—
2025-07-29	$11.35	$11.35	$10.74	$10.75	654,000	—	1.12%	$629M	—	—
2025-07-28	$11.76	$11.79	$11.29	$11.33	489,700	—	0.84%	$663M	—	—
2025-07-25	$11.46	$11.77	$11.31	$11.73	401,100	—	0.69%	$686M	—	—
2025-07-24	$11.58	$11.64	$11.35	$11.38	374,300	—	0.64%	$665M	—	—
2025-07-23	$10.85	$11.73	$10.70	$11.63	754,600	—	1.29%	$680M	—	—
2025-07-22	$10.29	$10.84	$10.26	$10.69	536,000	—	0.92%	$625M	—	—
2025-07-21	$9.83	$10.30	$9.80	$10.29	444,200	—	0.76%	$602M	—	—
2025-07-18	$9.97	$10.11	$9.68	$9.78	469,400	—	0.80%	$572M	—	—
2025-07-17	$9.71	$9.99	$9.69	$9.85	450,500	—	0.77%	$576M	—	—
2025-07-16	$9.68	$9.76	$9.44	$9.75	548,400	—	0.94%	$570M	—	—
2025-07-15	$10.36	$10.49	$9.56	$9.58	589,200	—	1.01%	$560M	—	—
2025-07-14	$10.46	$10.54	$10.27	$10.37	765,400	—	1.31%	$606M	—	—
2025-07-11	$10.64	$10.65	$10.26	$10.47	397,100	—	0.68%	$612M	—	—
2025-07-10	$10.62	$10.86	$10.50	$10.73	382,400	—	0.65%	$627M	—	—
2025-07-09	$10.47	$10.65	$10.25	$10.60	365,000	—	0.62%	$620M	—	—
2025-07-08	$10.08	$10.63	$10.07	$10.43	846,700	—	1.45%	$610M	—	—
2025-07-07	$10.21	$10.34	$9.97	$10.03	639,800	—	1.09%	$586M	—	—
2025-07-03	$10.27	$10.35	$10.09	$10.32	291,900	—	0.50%	$603M	—	—
2025-07-02	$10.30	$10.38	$9.96	$10.25	1,046,000	—	1.79%	$599M	—	—
2025-07-01	$9.60	$10.39	$9.56	$10.26	919,000	—	1.57%	$600M	—	—
2025-06-30	$9.65	$9.73	$9.47	$9.69	637,300	—	1.09%	$567M	—	—
2025-06-27	$9.30	$9.68	$9.20	$9.64	1,091,500	—	—	—	—	—
2025-06-26	$9.91	$9.94	$9.25	$9.28	691,400	—	—	—	—	—
2025-06-25	$10.25	$10.25	$9.90	$9.93	366,800	—	—	—	—	—
2025-06-24	$9.98	$10.34	$9.75	$10.22	721,100	—	—	—	—	—
2025-06-23	$9.73	$9.85	$9.54	$9.82	712,600	—	—	—	—	—
2025-06-20	$9.84	$9.91	$9.61	$9.77	1,269,100	—	—	—	—	—
2025-06-18	$9.83	$9.97	$9.67	$9.74	885,200	—	—	—	—	—
2025-06-17	$9.94	$10.30	$9.65	$9.84	841,700	—	—	—	—	—
2025-06-16	$9.58	$10.04	$9.49	$10.04	685,000	—	—	—	—	—
2025-06-13	$9.91	$10.14	$9.56	$9.56	482,400	—	—	—	—	—
2025-06-12	$10.13	$10.20	$9.92	$10.04	878,100	—	—	—	—	—
2025-06-11	$10.20	$10.40	$9.97	$10.11	774,700	—	—	—	—	—
2025-06-10	$9.98	$10.40	$9.90	$10.13	609,500	—	—	—	—	—
2025-06-09	$9.87	$10.22	$9.76	$9.91	841,300	—	—	—	—	—
2025-06-06	$10.01	$10.30	$9.77	$9.79	661,600	—	—	—	—	—
2025-06-05	$10.36	$10.44	$9.84	$9.98	540,600	—	—	—	—	—
2025-06-04	$10.61	$10.72	$10.39	$10.40	276,000	—	—	—	—	—
2025-06-03	$10.47	$10.75	$10.27	$10.61	593,800	—	—	—	—	—
2025-06-02	$10.46	$10.52	$10.20	$10.45	765,600	—	—	—	—	—
2025-05-30	$10.45	$10.66	$10.36	$10.53	833,400	—	—	—	—	—
2025-05-29	$10.57	$10.78	$10.35	$10.45	798,500	—	—	—	—	—
2025-05-28	$11.10	$11.15	$10.44	$10.55	556,700	—	—	—	$0.15	—
2025-05-27	$11.07	$11.52	$11.02	$11.26	872,100	—	—	—	—	—
2025-05-23	$10.40	$10.77	$10.33	$10.72	796,500	—	—	—	—	—
2025-05-22	$12.35	$12.35	$10.27	$10.51	1,409,800	—	—	—	—	—
2025-05-21	$12.09	$12.49	$12.00	$12.35	925,700	—	—	—	—	—
2025-05-20	$11.71	$12.56	$11.65	$12.29	1,043,200	—	—	—	—	—
2025-05-19	$11.83	$11.96	$11.58	$11.62	296,300	—	—	—	—	—
2025-05-16	$11.66	$12.19	$11.63	$12.02	531,300	—	—	—	—	—
2025-05-15	$11.50	$11.77	$11.34	$11.66	524,100	—	—	—	—	—
2025-05-14	$12.53	$12.53	$11.54	$11.59	477,700	—	—	—	—	—
2025-05-13	$12.35	$12.71	$12.09	$12.50	532,000	—	—	—	—	—
2025-05-12	$12.46	$12.65	$11.97	$12.41	930,400	—	—	—	—	—
2025-05-09	$13.30	$13.38	$11.69	$11.97	975,100	—	—	—	—	—
2025-05-08	$12.48	$13.45	$12.48	$13.30	691,200	—	—	—	—	—
2025-05-07	$12.29	$12.52	$12.08	$12.47	368,200	—	—	—	—	—
2025-05-06	$12.38	$12.51	$12.09	$12.21	336,400	—	—	—	—	—
2025-05-05	$12.60	$12.66	$12.44	$12.46	260,100	—	—	—	—	—
2025-05-02	$12.50	$12.76	$12.27	$12.73	261,900	—	—	—	—	—
2025-05-01	$12.18	$12.45	$11.91	$12.28	314,100	—	—	—	—	—
2025-04-30	$12.45	$12.53	$11.95	$12.19	370,700	—	—	—	—	—
2025-04-29	$12.33	$12.56	$12.07	$12.56	348,700	—	—	—	—	—
2025-04-28	$11.99	$12.38	$11.84	$12.32	397,000	—	—	—	—	—
2025-04-25	$11.76	$11.89	$11.53	$11.88	254,700	—	—	—	—	—
2025-04-24	$11.35	$11.85	$11.25	$11.75	448,400	—	—	—	—	—
2025-04-23	$11.53	$11.78	$11.22	$11.24	391,500	—	—	—	—	—
2025-04-22	$11.10	$11.29	$10.95	$11.22	407,500	—	—	—	—	—
2025-04-21	$11.20	$11.23	$10.83	$10.91	406,400	—	—	—	—	—
2025-04-17	$11.26	$11.39	$11.02	$11.34	444,400	—	—	—	—	—
2025-04-16	$11.80	$11.94	$11.23	$11.34	426,400	—	—	—	—	—
2025-04-15	$11.83	$12.08	$11.65	$11.91	513,100	—	—	—	—	—
2025-04-14	$12.58	$12.58	$11.73	$11.90	831,200	—	—	—	—	—
2025-04-11	$12.03	$12.33	$11.58	$12.30	559,900	—	—	—	—	—
2025-04-10	$12.26	$12.27	$11.77	$12.01	439,200	—	—	—	—	—
2025-04-09	$11.34	$12.66	$11.34	$12.65	665,300	—	—	—	—	—
2025-04-08	$12.31	$12.31	$11.19	$11.50	1,105,300	—	—	—	—	—
2025-04-07	$11.34	$12.63	$11.34	$12.09	931,000	—	—	—	—	—
2025-04-04	$11.98	$12.24	$11.33	$12.00	1,414,500	—	—	—	—	—
2025-04-03	$12.34	$12.60	$12.17	$12.37	639,700	—	—	—	—	—
2025-04-02	$12.42	$12.77	$12.32	$12.52	466,600	—	—	—	—	—
2025-04-01	$12.75	$13.19	$12.57	$12.63	436,700	—	—	—	—	—
2025-03-31	$12.11	$12.88	$11.90	$12.75	571,400	—	—	—	—	—
2025-03-28	$12.38	$12.38	$12.07	$12.28	425,100	—	—	—	—	—
2025-03-27	$12.52	$12.72	$12.31	$12.43	335,000	—	—	—	—	—
2025-03-26	$12.64	$12.64	$12.35	$12.52	345,300	—	—	—	—	—
2025-03-25	$12.89	$12.99	$12.64	$12.65	684,000	—	—	—	—	—
2025-03-24	$13.02	$13.04	$12.55	$12.86	575,500	—	—	—	—	—
2025-03-21	$12.99	$13.12	$12.69	$12.82	1,305,600	—	—	—	—	—
2025-03-20	$13.49	$13.59	$13.20	$13.23	522,000	—	—	—	—	—
2025-03-19	$13.46	$13.69	$13.31	$13.63	602,200	—	—	—	—	—
2025-03-18	$13.49	$13.55	$13.08	$13.48	460,300	—	—	—	—	—
2025-03-17	$13.39	$13.76	$13.07	$13.63	617,300	—	—	—	—	—
2025-03-14	$13.04	$13.30	$12.76	$13.15	675,700	—	—	—	—	—
2025-03-13	$13.55	$13.62	$12.64	$13.00	672,100	—	—	—	—	—
2025-03-12	$14.35	$14.35	$13.30	$13.51	1,026,600	—	—	—	—	—
2025-03-11	$14.00	$14.46	$13.35	$14.32	1,028,700	—	—	—	—	—
2025-03-10	$12.66	$13.97	$12.66	$13.96	910,600	—	—	—	—	—
2025-03-07	$12.87	$13.14	$12.51	$12.75	649,100	—	—	—	—	—
2025-03-06	$12.87	$13.15	$12.72	$12.88	415,500	—	—	—	—	—
2025-03-05	$12.57	$13.15	$12.42	$13.00	464,500	—	—	—	—	—
2025-03-04	$12.72	$13.00	$12.15	$12.60	681,900	—	—	—	—	—
2025-03-03	$13.38	$13.68	$12.83	$12.87	1,162,100	—	—	—	—	—
2025-02-28	$13.42	$13.56	$13.04	$13.50	654,200	—	—	—	$0.15	—
2025-02-27	$13.74	$13.95	$13.26	$13.41	553,100	—	—	—	—	—
2025-02-26	$13.69	$14.35	$13.56	$13.92	659,400	—	—	—	—	—
2025-02-25	$13.65	$13.81	$13.21	$13.32	660,600	—	—	—	—	—
2025-02-24	$14.18	$14.41	$13.68	$13.73	677,800	—	—	—	—	—
2025-02-21	$14.47	$14.47	$13.80	$14.10	955,900	—	—	—	—	—
2025-02-20	$15.46	$15.72	$14.38	$14.41	514,800	—	—	—	—	—
2025-02-19	$15.29	$15.61	$15.05	$15.46	439,200	—	—	—	—	—
2025-02-18	$14.80	$15.40	$14.72	$15.30	460,000	—	—	—	—	—
2025-02-14	$16.15	$16.27	$14.55	$14.85	554,700	—	—	—	—	—
2025-02-13	$16.65	$16.75	$16.08	$16.15	374,400	—	—	—	—	—
2025-02-12	$17.20	$17.29	$16.56	$16.62	377,400	—	—	—	—	—
2025-02-11	$17.36	$18.06	$17.32	$17.50	819,300	—	—	—	—	—
2025-02-10	$17.33	$17.75	$17.12	$17.50	672,500	—	—	—	—	—
2025-02-07	$17.72	$18.07	$17.08	$17.42	468,100	—	—	—	—	—
2025-02-06	$17.24	$18.12	$16.12	$17.73	620,700	—	—	—	—	—
2025-02-05	$18.39	$18.58	$18.04	$18.20	358,400	—	—	—	—	—
2025-02-04	$17.84	$18.39	$17.74	$18.27	318,000	—	—	—	—	—
2025-02-03	$17.46	$18.25	$17.44	$17.95	388,600	—	—	—	—	—
2025-01-31	$18.32	$18.55	$17.74	$17.93	325,200	—	—	—	—	—
2025-01-30	$18.63	$18.86	$18.21	$18.36	172,500	—	—	—	—	—
2025-01-29	$18.98	$19.00	$18.27	$18.40	231,800	—	—	—	—	—
2025-01-28	$19.41	$19.62	$18.98	$18.98	196,000	—	—	—	—	—
2025-01-27	$18.90	$19.67	$18.90	$19.40	344,700	—	—	—	—	—
2025-01-24	$19.06	$19.24	$18.59	$18.96	234,600	—	—	—	—	—
2025-01-23	$18.80	$19.15	$18.49	$19.13	353,700	—	—	—	—	—
2025-01-22	$18.44	$18.81	$18.11	$18.74	323,600	—	—	—	—	—
2025-01-21	$18.81	$19.16	$18.38	$18.63	465,100	—	—	—	—	—
2025-01-17	$18.91	$19.02	$18.55	$18.68	331,500	—	—	—	—	—
2025-01-16	$19.38	$19.40	$18.55	$18.81	415,200	—	—	—	—	—
2025-01-15	$20.63	$20.63	$19.17	$19.39	468,900	—	—	—	—	—
2025-01-14	$20.00	$20.40	$19.57	$20.10	341,400	—	—	—	—	—
2025-01-13	$19.48	$19.94	$19.34	$19.91	339,700	—	—	—	—	—
2025-01-10	$20.08	$20.08	$19.17	$19.48	258,200	—	—	—	—	—
2025-01-08	$19.70	$20.28	$19.45	$20.25	360,900	—	—	—	—	—
2025-01-07	$20.53	$21.10	$19.44	$19.80	605,500	—	—	—	—	—
2025-01-06	$20.54	$21.23	$20.47	$20.93	349,000	—	—	—	—	—
2025-01-03	$20.22	$20.80	$20.01	$20.51	603,400	—	—	—	—	—
2025-01-02	$20.78	$21.08	$19.98	$20.25	726,300	—	—	—	—	—
2024-12-31	$20.58	$20.98	$20.50	$20.65	348,600	—	—	—	—	—
2024-12-30	$20.47	$20.75	$20.20	$20.50	331,900	—	—	—	—	—
2024-12-27	$20.69	$20.86	$20.29	$20.70	352,100	—	—	—	—	—
2024-12-26	$20.03	$20.87	$20.02	$20.83	316,800	—	—	—	—	—
2024-12-24	$20.49	$20.55	$20.03	$20.28	164,900	—	—	—	—	—
2024-12-23	$20.29	$20.80	$19.96	$20.39	467,500	—	—	—	—	—
2024-12-20	$19.70	$20.44	$19.30	$20.23	1,407,300	—	—	—	—	—
2024-12-19	$19.93	$20.44	$19.70	$19.97	494,900	—	—	—	—	—
2024-12-18	$19.64	$20.07	$19.00	$19.92	521,900	—	—	—	—	—
2024-12-17	$19.82	$20.22	$19.62	$19.82	359,500	—	—	—	—	—
2024-12-16	$19.48	$20.02	$19.16	$19.99	234,800	—	—	—	—	—
2024-12-13	$19.68	$19.68	$19.24	$19.51	246,500	—	—	—	—	—
2024-12-12	$19.89	$20.30	$19.43	$19.68	305,200	—	—	—	—	—
2024-12-11	$20.26	$20.50	$19.90	$19.92	324,800	—	—	—	—	—
2024-12-10	$19.54	$20.25	$19.45	$20.21	371,500	—	—	—	—	—
2024-12-09	$19.49	$20.18	$19.26	$19.60	561,100	—	—	—	—	—
2024-12-06	$19.44	$19.73	$18.92	$19.24	430,500	—	—	—	$0.15	—
2024-12-05	$20.40	$20.68	$19.59	$19.86	352,300	—	—	—	—	—
2024-12-04	$20.44	$20.91	$19.70	$20.50	564,500	—	—	—	—	—
2024-12-03	$20.30	$20.61	$19.97	$20.43	502,600	—	—	—	—	—
2024-12-02	$21.48	$21.48	$19.77	$20.62	665,100	—	—	—	—	—
2024-11-29	$20.16	$20.86	$19.75	$20.83	366,300	—	—	—	—	—
2024-11-27	$19.57	$20.68	$19.10	$20.59	788,100	—	—	—	—	—
2024-11-26	$17.18	$20.80	$17.00	$18.70	1,872,800	—	—	—	—	—
2024-11-25	$13.90	$14.80	$13.90	$14.41	572,600	—	—	—	—	—
2024-11-22	$14.00	$14.39	$13.48	$13.82	269,600	—	—	—	—	—
2024-11-21	$13.67	$14.20	$13.67	$14.00	229,000	—	—	—	—	—
2024-11-20	$13.39	$13.80	$13.23	$13.61	359,300	—	—	—	—	—
2024-11-19	$14.15	$14.19	$13.05	$13.48	675,600	—	—	—	—	—
2024-11-18	$14.56	$14.68	$14.24	$14.42	361,500	—	—	—	—	—
2024-11-15	$15.26	$15.31	$14.62	$14.62	318,200	—	—	—	—	—
2024-11-14	$15.60	$15.64	$14.83	$15.05	200,800	—	—	—	—	—
2024-11-13	$15.36	$15.80	$15.06	$15.40	287,800	—	—	—	—	—
2024-11-12	$15.67	$15.84	$15.30	$15.57	219,400	—	—	—	—	—
2024-11-11	$15.63	$16.19	$15.34	$15.77	295,300	—	—	—	—	—
2024-11-08	$15.52	$15.79	$15.12	$15.54	401,300	—	—	—	—	—
2024-11-07	$16.23	$16.23	$14.81	$15.29	363,200	—	—	—	—	—
2024-11-06	$15.51	$16.37	$15.50	$16.33	657,900	—	—	—	—	—
2024-11-05	$14.49	$15.00	$14.49	$14.97	195,600	—	—	—	—	—
2024-11-04	$14.19	$14.69	$14.02	$14.54	179,300	—	—	—	—	—
2024-11-01	$14.25	$14.40	$13.98	$14.25	134,100	—	—	—	—	—
2024-10-31	$14.31	$14.32	$13.95	$14.08	153,900	—	—	—	—	—
2024-10-30	$14.40	$14.60	$14.25	$14.33	157,800	—	—	—	—	—
2024-10-29	$14.07	$14.65	$14.07	$14.47	211,500	—	—	—	—	—
2024-10-28	$14.02	$14.20	$13.91	$14.13	168,500	—	—	—	—	—
2024-10-25	$14.10	$14.20	$13.82	$13.90	114,700	—	—	—	—	—
2024-10-24	$14.05	$14.18	$13.88	$14.05	211,600	—	—	—	—	—
2024-10-23	$14.05	$14.23	$13.58	$14.02	231,400	—	—	—	—	—
2024-10-22	$13.97	$14.27	$13.86	$14.17	168,800	—	—	—	—	—
2024-10-21	$13.59	$14.26	$13.59	$14.03	268,500	—	—	—	—	—
2024-10-18	$13.63	$13.82	$13.42	$13.64	265,700	—	—	—	—	—
2024-10-17	$13.60	$13.69	$13.49	$13.55	191,700	—	—	—	—	—
2024-10-16	$13.69	$13.77	$13.41	$13.70	223,100	—	—	—	—	—
2024-10-15	$13.08	$13.69	$12.98	$13.54	352,300	—	—	—	—	—
2024-10-14	$12.81	$13.30	$12.71	$13.09	224,300	—	—	—	—	—
2024-10-11	$12.48	$12.89	$12.48	$12.82	673,500	—	—	—	—	—
2024-10-10	$12.92	$12.96	$12.42	$12.47	498,900	—	—	—	—	—
2024-10-09	$13.60	$13.72	$12.86	$13.05	376,300	—	—	—	—	—
2024-10-08	$13.23	$13.69	$13.14	$13.66	500,000	—	—	—	—	—
2024-10-07	$13.44	$13.54	$13.06	$13.23	233,100	—	—	—	—	—
2024-10-04	$13.44	$13.81	$13.40	$13.51	267,700	—	—	—	—	—
2024-10-03	$13.76	$13.81	$13.15	$13.29	236,900	—	—	—	—	—
2024-10-02	$13.96	$14.18	$13.84	$13.94	233,000	—	—	—	—	—
2024-10-01	$14.00	$14.38	$13.89	$14.11	323,500	—	—	—	—	—
2024-09-30	$14.09	$14.38	$13.92	$14.10	453,800	—	—	—	—	—
2024-09-27	$14.66	$14.69	$13.90	$14.16	322,900	—	—	—	—	—
2024-09-26	$14.66	$15.05	$14.49	$14.53	447,500	—	—	—	—	—
2024-09-25	$15.09	$15.16	$14.14	$14.52	500,500	—	—	—	—	—
2024-09-24	$15.28	$15.63	$15.04	$15.07	234,800	—	—	—	—	—
2024-09-23	$15.58	$15.65	$15.03	$15.23	243,700	—	—	—	—	—
2024-09-20	$15.65	$16.11	$15.46	$15.61	1,829,900	—	—	—	—	—
2024-09-19	$15.93	$15.96	$15.48	$15.71	455,900	—	—	—	—	—
2024-09-18	$16.44	$16.61	$15.50	$15.51	339,900	—	—	—	—	—
2024-09-17	$16.49	$16.79	$16.18	$16.50	360,300	—	—	—	—	—
2024-09-16	$16.11	$16.59	$15.99	$16.47	384,300	—	—	—	—	—
2024-09-13	$15.97	$16.65	$15.76	$16.02	324,100	—	—	—	—	—
2024-09-12	$15.61	$16.01	$15.47	$15.74	214,800	—	—	—	—	—
2024-09-11	$15.25	$15.64	$15.10	$15.57	250,100	—	—	—	—	—
2024-09-10	$15.30	$15.57	$15.18	$15.40	383,700	—	—	—	—	—
2024-09-09	$15.08	$15.33	$14.43	$15.32	439,800	—	—	—	—	—
2024-09-06	$15.02	$15.72	$15.02	$15.31	395,800	—	—	—	—	—
2024-09-05	$16.56	$16.67	$15.07	$15.13	790,300	—	—	—	—	—
2024-09-04	$16.28	$16.68	$16.18	$16.44	864,700	—	—	—	—	—
2024-09-03	$16.33	$17.05	$16.25	$16.46	640,900	—	—	—	—	—
2024-08-30	$16.57	$16.79	$16.16	$16.34	352,500	—	—	—	—	—
2024-08-29	$15.47	$16.51	$15.34	$16.42	426,000	—	—	—	—	—
2024-08-28	$14.56	$15.53	$14.40	$15.41	331,100	—	—	—	—	—
2024-08-27	$13.91	$14.61	$13.68	$14.61	281,200	—	—	—	$0.15	—
2024-08-26	$14.07	$14.43	$13.91	$14.19	308,600	—	—	—	—	—
2024-08-23	$13.30	$14.07	$13.07	$14.00	306,800	—	—	—	—	—
2024-08-22	$13.40	$13.45	$12.88	$13.19	285,300	—	—	—	—	—
2024-08-21	$13.75	$13.75	$13.35	$13.43	270,800	—	—	—	—	—
2024-08-20	$13.88	$13.96	$13.46	$13.57	269,600	—	—	—	—	—
2024-08-19	$14.19	$14.30	$13.92	$13.99	321,900	—	—	—	—	—
2024-08-16	$14.52	$14.60	$14.18	$14.20	208,300	—	—	—	—	—
2024-08-15	$15.02	$15.23	$14.47	$14.58	274,700	—	—	—	—	—
2024-08-14	$14.75	$14.88	$14.49	$14.75	231,900	—	—	—	—	—
2024-08-13	$14.69	$14.85	$14.06	$14.82	285,200	—	—	—	—	—
2024-08-12	$15.35	$15.44	$14.71	$14.75	440,400	—	—	—	—	—
2024-08-09	$16.49	$17.33	$15.10	$15.39	607,600	—	—	—	—	—
2024-08-08	$13.86	$14.59	$13.75	$14.34	499,800	—	—	—	—	—
2024-08-07	$14.49	$14.70	$13.83	$13.85	419,300	—	—	—	—	—
2024-08-06	$14.18	$14.64	$13.94	$14.37	274,800	—	—	—	—	—
2024-08-05	$14.37	$14.56	$14.07	$14.14	325,500	—	—	—	—	—
2024-08-02	$14.97	$15.33	$14.87	$15.01	360,900	—	—	—	—	—
2024-08-01	$15.64	$15.75	$14.81	$15.40	388,500	—	—	—	—	—
2024-07-31	$15.91	$16.20	$15.49	$15.67	358,200	—	—	—	—	—
2024-07-30	$15.59	$16.18	$15.52	$15.75	346,900	—	—	—	—	—
2024-07-29	$15.58	$15.83	$15.49	$15.68	328,100	—	—	—	—	—
2024-07-26	$16.07	$16.09	$15.42	$15.57	428,800	—	—	—	—	—
2024-07-25	$16.29	$16.45	$15.87	$15.87	462,900	—	—	—	—	—
2024-07-24	$16.10	$16.44	$15.54	$16.35	549,800	—	—	—	—	—
2024-07-23	$15.02	$16.53	$14.83	$16.22	1,115,700	—	—	—	—	—
2024-07-22	$14.55	$15.60	$14.44	$15.18	804,600	—	—	—	—	—
2024-07-19	$13.38	$13.48	$13.11	$13.17	295,800	—	—	—	—	—
2024-07-18	$13.42	$14.02	$13.23	$13.35	298,000	—	—	—	—	—
2024-07-17	$13.14	$13.68	$13.05	$13.60	347,800	—	—	—	—	—
2024-07-16	$12.95	$13.34	$12.90	$13.20	349,500	—	—	—	—	—
2024-07-15	$12.90	$13.10	$12.64	$12.84	348,600	—	—	—	—	—
2024-07-12	$12.84	$13.36	$12.63	$13.17	363,000	—	—	—	—	—
2024-07-11	$12.55	$14.04	$12.55	$12.77	634,400	—	—	—	—	—
2024-07-10	$11.84	$12.01	$11.50	$12.00	237,200	—	—	—	—	—
2024-07-09	$11.67	$11.91	$11.56	$11.74	346,500	—	—	—	—	—
2024-07-08	$11.57	$11.93	$11.57	$11.74	311,700	—	—	—	—	—
2024-07-05	$11.77	$12.03	$11.46	$11.46	340,700	—	—	—	—	—
2024-07-03	$11.89	$12.14	$11.80	$12.07	219,000	—	—	—	—	—
2024-07-02	$12.16	$12.22	$11.85	$11.87	479,500	—	—	—	—	—
2024-07-01	$12.53	$12.68	$12.09	$12.15	286,600	—	—	—	—	—
2024-06-28	$12.48	$12.79	$12.23	$12.50	1,035,300	—	—	—	—	—
2024-06-27	$12.26	$12.47	$12.13	$12.46	234,700	—	—	—	—	—
2024-06-26	$12.14	$12.28	$12.00	$12.27	374,500	—	—	—	—	—
2024-06-25	$12.50	$12.61	$12.17	$12.21	292,700	—	—	—	—	—
2024-06-24	$12.50	$12.81	$12.45	$12.52	483,200	—	—	—	—	—
2024-06-21	$12.48	$12.75	$12.44	$12.51	1,550,600	—	—	—	—	—
2024-06-20	$12.37	$12.61	$12.31	$12.46	212,800	—	—	—	—	—
2024-06-18	$12.49	$12.68	$12.40	$12.46	257,100	—	—	—	—	—
2024-06-17	$12.62	$12.89	$12.41	$12.57	290,800	—	—	—	—	—
2024-06-14	$13.03	$13.13	$12.77	$12.80	320,800	—	—	—	—	—
2024-06-13	$12.75	$13.10	$12.48	$13.06	225,800	—	—	—	—	—
2024-06-12	$12.78	$13.07	$12.66	$12.79	323,400	—	—	—	—	—
2024-06-11	$12.21	$12.43	$12.00	$12.42	294,600	—	—	—	—	—
2024-06-10	$12.31	$12.32	$11.89	$12.22	321,600	—	—	—	—	—
2024-06-07	$12.62	$12.73	$12.23	$12.44	276,200	—	—	—	—	—
2024-06-06	$12.81	$13.16	$12.80	$12.81	337,300	—	—	—	—	—
2024-06-05	$12.92	$13.22	$12.55	$12.92	191,500	—	—	—	—	—
2024-06-04	$12.74	$12.94	$12.65	$12.84	203,000	—	—	—	—	—
2024-06-03	$12.57	$12.86	$12.45	$12.82	360,700	—	—	—	—	—
2024-05-31	$12.43	$13.04	$12.27	$12.37	994,600	—	—	—	—	—
2024-05-30	$12.88	$12.96	$12.40	$12.43	233,900	—	—	—	—	—
2024-05-29	$12.86	$12.95	$12.56	$12.74	316,000	—	—	—	—	—
2024-05-28	$12.98	$13.44	$12.93	$13.09	428,300	—	—	—	—	—
2024-05-24	$12.78	$13.28	$12.78	$13.13	311,500	—	—	—	$0.15	—
2024-05-23	$13.65	$13.72	$12.89	$12.99	473,000	—	—	—	—	—
2024-05-22	$13.64	$14.00	$13.53	$13.57	287,200	—	—	—	—	—
2024-05-21	$13.89	$14.00	$13.52	$13.69	397,400	—	—	—	—	—
2024-05-20	$14.41	$14.57	$13.90	$13.93	297,100	—	—	—	—	—
2024-05-17	$14.28	$14.63	$13.96	$14.45	382,900	—	—	—	—	—
2024-05-16	$13.67	$14.20	$13.61	$14.20	283,600	—	—	—	—	—
2024-05-15	$14.78	$14.83	$13.73	$13.75	309,900	—	—	—	—	—
2024-05-14	$14.40	$14.64	$14.27	$14.60	490,900	—	—	—	—	—
2024-05-13	$14.29	$14.56	$14.15	$14.18	482,200	—	—	—	—	—
2024-05-10	$14.56	$15.08	$13.74	$14.24	812,000	—	—	—	—	—
2024-05-09	$13.28	$15.28	$13.11	$14.16	2,585,100	—	—	—	—	—
2024-05-08	$10.46	$10.66	$10.27	$10.27	416,100	—	—	—	—	—
2024-05-07	$10.40	$10.67	$10.40	$10.55	417,600	—	—	—	—	—
2024-05-06	$10.23	$10.41	$10.15	$10.39	314,700	—	—	—	—	—
2024-05-03	$10.43	$10.56	$10.12	$10.15	446,200	—	—	—	—	—
2024-05-02	$10.31	$10.39	$10.10	$10.23	587,200	—	—	—	—	—
2024-05-01	$10.16	$10.47	$10.00	$10.13	290,700	—	—	—	—	—
2024-04-30	$10.30	$10.33	$10.08	$10.13	337,900	—	—	—	—	—
2024-04-29	$10.29	$10.56	$10.27	$10.44	239,200	—	—	—	—	—
2024-04-26	$10.40	$10.62	$10.29	$10.31	264,100	—	—	—	—	—
2024-04-25	$10.65	$10.77	$10.33	$10.40	488,900	—	—	—	—	—
2024-04-24	$10.77	$10.91	$10.71	$10.89	284,200	—	—	—	—	—
2024-04-23	$10.74	$10.98	$10.66	$10.88	357,500	—	—	—	—	—
2024-04-22	$10.64	$10.77	$10.51	$10.72	408,600	—	—	—	—	—
2024-04-19	$10.30	$10.77	$10.30	$10.62	576,200	—	—	—	—	—
2024-04-18	$10.36	$10.59	$10.19	$10.35	304,600	—	—	—	—	—
2024-04-17	$10.35	$10.46	$10.00	$10.24	363,300	—	—	—	—	—
2024-04-16	$10.48	$10.53	$10.21	$10.35	365,200	—	—	—	—	—
2024-04-15	$10.28	$10.61	$9.93	$10.59	677,200	—	—	—	—	—
2024-04-12	$10.95	$11.00	$10.22	$10.25	413,000	—	—	—	—	—
2024-04-11	$11.43	$11.43	$10.93	$11.01	374,600	—	—	—	—	—
2024-04-10	$11.46	$11.65	$11.19	$11.40	427,300	—	—	—	—	—
2024-04-09	$12.15	$12.26	$11.76	$11.82	282,300	—	—	—	—	—
2024-04-08	$12.91	$12.91	$12.13	$12.14	355,700	—	—	—	—	—
2024-04-05	$12.74	$12.81	$12.64	$12.76	301,600	—	—	—	—	—
2024-04-04	$12.69	$12.87	$12.54	$12.78	448,700	—	—	—	—	—
2024-04-03	$12.68	$12.75	$12.53	$12.65	348,900	—	—	—	—	—
2024-04-02	$12.93	$12.93	$12.61	$12.72	471,500	—	—	—	—	—
2024-04-01	$13.24	$13.40	$12.92	$13.11	352,200	—	—	—	—	—
2024-03-28	$12.85	$13.60	$12.85	$13.27	316,400	—	—	—	—	—
2024-03-27	$12.47	$12.95	$12.45	$12.90	295,700	—	—	—	—	—
2024-03-26	$12.53	$12.55	$12.32	$12.35	301,200	—	—	—	—	—
2024-03-25	$12.37	$12.69	$12.36	$12.53	414,500	—	—	—	—	—
2024-03-22	$13.04	$13.10	$12.40	$12.41	249,300	—	—	—	—	—
2024-03-21	$12.98	$13.14	$12.61	$12.99	531,400	—	—	—	—	—
2024-03-20	$12.76	$13.09	$12.72	$12.89	421,500	—	—	—	—	—
2024-03-19	$13.26	$13.31	$12.73	$12.85	489,700	—	—	—	—	—
2024-03-18	$13.19	$13.68	$12.92	$13.32	464,500	—	—	—	—	—
2024-03-15	$13.40	$13.84	$13.01	$13.23	1,054,500	—	—	—	—	—
2024-03-14	$13.90	$13.90	$13.22	$13.75	371,700	—	—	—	—	—
2024-03-13	$13.74	$14.28	$13.74	$13.99	235,200	—	—	—	—	—
2024-03-12	$13.70	$13.96	$13.61	$13.74	251,000	—	—	—	—	—
2024-03-11	$13.69	$13.95	$13.64	$13.74	225,000	—	—	—	—	—
2024-03-08	$14.07	$14.16	$13.62	$13.77	291,800	—	—	—	—	—
2024-03-07	$13.65	$14.03	$13.53	$13.90	285,100	—	—	—	—	—
2024-03-06	$13.64	$13.75	$13.37	$13.47	258,100	—	—	—	—	—
2024-03-05	$13.80	$13.97	$13.46	$13.47	262,700	—	—	—	—	—
2024-03-04	$14.11	$14.23	$13.87	$13.89	251,600	—	—	—	—	—
2024-03-01	$14.25	$14.53	$14.16	$14.16	280,800	—	—	—	—	—
2024-02-29	$14.16	$14.48	$14.06	$14.28	560,400	—	—	—	—	—
2024-02-28	$14.26	$14.31	$13.82	$14.02	402,200	—	—	—	—	—
2024-02-27	$14.42	$14.75	$14.14	$14.42	667,700	—	—	—	$0.15	—
2024-02-26	$14.85	$15.01	$14.19	$14.57	550,600	—	—	—	—	—
2024-02-23	$14.70	$14.94	$14.34	$14.84	381,500	—	—	—	—	—
2024-02-22	$14.97	$14.99	$14.46	$14.75	312,400	—	—	—	—	—
2024-02-21	$14.19	$14.97	$14.12	$14.95	302,000	—	—	—	—	—
2024-02-20	$14.19	$14.60	$14.14	$14.30	495,500	—	—	—	—	—
2024-02-16	$14.66	$14.72	$14.33	$14.48	452,100	—	—	—	—	—
2024-02-15	$14.72	$14.97	$14.57	$14.78	452,300	—	—	—	—	—
2024-02-14	$14.38	$14.95	$13.96	$14.54	499,000	—	—	—	—	—
2024-02-13	$14.74	$14.78	$13.93	$14.25	989,700	—	—	—	—	—
2024-02-12	$16.25	$16.31	$14.66	$14.97	1,152,200	—	—	—	—	—
2024-02-09	$17.83	$17.99	$14.66	$16.25	1,870,800	—	—	—	—	—
2024-02-08	$17.43	$17.84	$17.15	$17.76	339,600	—	—	—	—	—
2024-02-07	$17.45	$17.71	$17.24	$17.46	256,400	—	—	—	—	—
2024-02-06	$16.58	$17.60	$16.49	$17.40	315,400	—	—	—	—	—
2024-02-05	$17.00	$17.12	$16.37	$16.57	367,900	—	—	—	—	—
2024-02-02	$17.32	$17.32	$16.99	$17.09	332,400	—	—	—	—	—
2024-02-01	$17.13	$17.66	$16.99	$17.54	210,000	—	—	—	—	—
2024-01-31	$17.13	$17.61	$17.00	$17.14	329,400	—	—	—	—	—
2024-01-30	$16.82	$17.17	$16.78	$17.11	461,200	—	—	—	—	—
2024-01-29	$17.30	$17.45	$16.73	$16.86	493,100	—	—	—	—	—
2024-01-26	$16.97	$17.48	$16.91	$17.30	456,800	—	—	—	—	—
2024-01-25	$17.08	$17.28	$16.77	$16.92	230,900	—	—	—	—	—
2024-01-24	$17.06	$17.29	$16.77	$16.87	271,400	—	—	—	—	—
2024-01-23	$17.09	$17.18	$16.52	$16.78	282,400	—	—	—	—	—
2024-01-22	$17.01	$17.35	$16.92	$16.98	362,300	—	—	—	—	—
2024-01-19	$17.11	$17.16	$16.74	$16.93	233,600	—	—	—	—	—
2024-01-18	$16.90	$17.20	$16.47	$17.02	233,400	—	—	—	—	—
2024-01-17	$16.92	$17.16	$16.53	$16.78	372,300	—	—	—	—	—
2024-01-16	$17.08	$17.41	$16.95	$17.23	346,200	—	—	—	—	—
2024-01-12	$17.76	$17.80	$17.23	$17.25	281,000	—	—	—	—	—
2024-01-11	$18.44	$18.51	$17.57	$17.58	381,400	—	—	—	—	—
2024-01-10	$18.45	$18.67	$18.26	$18.40	222,000	—	—	—	—	—
2024-01-09	$19.16	$19.25	$18.43	$18.47	302,700	—	—	—	—	—
2024-01-08	$18.25	$19.33	$18.20	$19.33	438,600	—	—	—	—	—
2024-01-05	$18.20	$18.55	$18.15	$18.24	182,600	—	—	—	—	—
2024-01-04	$18.42	$18.81	$18.27	$18.42	294,800	—	—	—	—	—
2024-01-03	$18.99	$19.01	$18.11	$18.29	538,300	—	—	—	—	—
2024-01-02	$18.64	$19.79	$18.49	$19.07	508,500	—	—	—	—	—
2023-12-29	$18.93	$19.30	$18.65	$18.93	446,200	—	—	—	—	—
2023-12-28	$18.82	$19.17	$18.59	$19.09	344,400	—	—	—	—	—
2023-12-27	$18.83	$19.15	$18.70	$18.87	206,100	—	—	—	—	—
2023-12-26	$18.38	$19.07	$18.27	$18.90	215,900	—	—	—	—	—
2023-12-22	$18.63	$18.86	$18.19	$18.38	293,500	—	—	—	—	—
2023-12-21	$18.12	$18.69	$17.59	$18.67	413,000	—	—	—	—	—
2023-12-20	$17.83	$19.20	$17.50	$17.82	734,000	—	—	—	—	—
2023-12-19	$17.81	$18.02	$17.52	$17.89	711,500	—	—	—	—	—
2023-12-18	$17.45	$17.72	$17.23	$17.59	639,200	—	—	—	—	—
2023-12-15	$18.05	$18.64	$17.24	$17.35	2,320,400	—	—	—	—	—
2023-12-14	$18.35	$18.80	$17.78	$17.89	591,800	—	—	—	—	—
2023-12-13	$16.99	$18.01	$16.95	$17.91	391,400	—	—	—	—	—
2023-12-12	$17.74	$17.74	$17.06	$17.09	320,700	—	—	—	—	—
2023-12-11	$17.85	$18.21	$17.50	$17.64	579,000	—	—	—	—	—
2023-12-08	$17.41	$18.22	$17.41	$17.90	330,400	—	—	—	—	—
2023-12-07	$17.58	$17.91	$17.15	$17.41	525,600	—	—	—	—	—
2023-12-06	$18.13	$18.44	$17.62	$17.63	280,700	—	—	—	—	—
2023-12-05	$18.72	$18.78	$18.05	$18.06	303,200	—	—	—	—	—
2023-12-04	$18.26	$18.74	$18.14	$18.72	679,900	—	—	—	—	—
2023-12-01	$18.01	$18.69	$17.88	$18.42	748,400	—	—	—	$0.15	—
2023-11-30	$18.25	$18.67	$18.07	$18.34	534,300	—	—	—	—	—
2023-11-29	$17.76	$18.23	$17.75	$18.10	557,100	—	—	—	—	—
2023-11-28	$17.21	$17.59	$16.85	$17.51	1,532,200	—	—	—	—	—
2023-11-27	$17.34	$17.83	$17.29	$17.38	358,600	—	—	—	—	—
2023-11-24	$17.67	$17.67	$17.23	$17.49	192,800	—	—	—	—	—
2023-11-22	$17.47	$17.85	$16.93	$17.62	606,600	—	—	—	—	—
2023-11-21	$16.02	$17.54	$15.93	$17.06	1,110,100	—	—	—	—	—
2023-11-20	$16.42	$16.72	$16.18	$16.33	601,100	—	—	—	—	—
2023-11-17	$16.54	$16.84	$16.39	$16.63	451,500	—	—	—	—	—
2023-11-16	$16.46	$16.58	$16.04	$16.40	310,000	—	—	—	—	—
2023-11-15	$15.83	$16.87	$15.83	$16.41	555,000	—	—	—	—	—
2023-11-14	$15.39	$16.26	$15.30	$15.90	832,200	—	—	—	—	—
2023-11-13	$14.81	$15.37	$14.63	$14.82	292,900	—	—	—	—	—
2023-11-10	$14.73	$14.92	$14.24	$14.81	446,800	—	—	—	—	—
2023-11-09	$15.47	$15.47	$14.39	$14.67	330,700	—	—	—	—	—
2023-11-08	$15.53	$15.53	$15.02	$15.35	539,900	—	—	—	—	—
2023-11-07	$15.75	$15.76	$15.41	$15.53	534,600	—	—	—	—	—
2023-11-06	$16.13	$16.25	$15.61	$15.68	1,111,900	—	—	—	—	—
2023-11-03	$16.01	$16.74	$15.99	$16.21	359,800	—	—	—	—	—
2023-11-02	$15.32	$15.97	$15.24	$15.57	737,000	—	—	—	—	—
2023-11-01	$15.05	$15.58	$14.69	$15.17	357,300	—	—	—	—	—
2023-10-31	$15.23	$15.77	$15.02	$15.12	478,000	—	—	—	—	—
2023-10-30	$14.85	$15.26	$14.72	$15.25	462,500	—	—	—	—	—
2023-10-27	$15.05	$15.18	$14.45	$14.75	424,200	—	—	—	—	—
2023-10-26	$14.82	$15.31	$14.57	$14.87	543,900	—	—	—	—	—
2023-10-25	$16.12	$16.25	$14.91	$14.93	419,500	—	—	—	—	—
2023-10-24	$15.62	$16.48	$15.51	$16.41	558,700	—	—	—	—	—
2023-10-23	$15.47	$15.75	$15.06	$15.51	838,900	—	—	—	—	—
2023-10-20	$15.33	$15.87	$15.22	$15.50	705,500	—	—	—	—	—
2023-10-19	$15.44	$16.07	$15.29	$15.32	973,500	—	—	—	—	—
2023-10-18	$15.08	$15.74	$15.08	$15.41	613,900	—	—	—	—	—
2023-10-17	$15.74	$16.18	$15.49	$15.59	557,700	—	—	—	—	—
2023-10-16	$15.44	$16.09	$15.27	$15.81	649,400	—	—	—	—	—
2023-10-13	$15.25	$15.65	$15.08	$15.30	483,400	—	—	—	—	—
2023-10-12	$15.04	$15.69	$14.91	$15.24	550,500	—	—	—	—	—
2023-10-11	$15.00	$15.12	$14.50	$15.11	470,700	—	—	—	—	—
2023-10-10	$14.69	$15.04	$14.49	$15.01	633,600	—	—	—	—	—
2023-10-09	$14.00	$14.70	$13.95	$14.69	547,200	—	—	—	—	—
2023-10-06	$13.53	$14.12	$13.25	$14.06	388,300	—	—	—	—	—
2023-10-05	$13.27	$13.83	$13.15	$13.71	587,400	—	—	—	—	—
2023-10-04	$12.82	$13.33	$12.82	$13.30	595,200	—	—	—	—	—
2023-10-03	$14.53	$14.60	$12.72	$12.87	675,200	—	—	—	—	—
2023-10-02	$14.95	$15.18	$14.55	$14.69	479,800	—	—	—	—	—
2023-09-29	$15.13	$15.40	$14.93	$15.05	372,400	—	—	—	—	—
2023-09-28	$15.20	$15.69	$14.71	$15.00	644,600	—	—	—	—	—
2023-09-27	$15.30	$15.55	$14.89	$15.22	551,200	—	—	—	—	—
2023-09-26	$15.30	$15.37	$15.00	$15.22	707,900	—	—	—	—	—
2023-09-25	$15.12	$15.56	$15.06	$15.30	354,800	—	—	—	—	—
2023-09-22	$15.55	$15.60	$15.16	$15.17	488,300	—	—	—	—	—
2023-09-21	$15.62	$15.85	$15.24	$15.48	361,400	—	—	—	—	—
2023-09-20	$16.38	$16.56	$15.70	$15.73	415,300	—	—	—	—	—
2023-09-19	$16.20	$16.81	$16.11	$16.29	375,100	—	—	—	—	—
2023-09-18	$16.24	$16.37	$15.86	$16.27	351,600	—	—	—	—	—
2023-09-15	$16.51	$16.52	$15.86	$16.29	1,362,900	—	—	—	—	—
2023-09-14	$16.78	$17.14	$16.43	$16.49	375,600	—	—	—	—	—
2023-09-13	$16.59	$17.27	$16.30	$16.58	504,300	—	—	—	—	—
2023-09-12	$16.34	$16.94	$16.23	$16.71	590,000	—	—	—	—	—
2023-09-11	$16.45	$17.16	$16.12	$16.17	672,800	—	—	—	—	—
2023-09-08	$15.67	$16.23	$15.20	$15.94	1,003,200	—	—	—	—	—
2023-09-07	$17.50	$17.61	$15.52	$15.71	1,016,300	—	—	—	—	—
2023-09-06	$18.07	$18.10	$17.65	$18.10	530,400	—	—	—	—	—
2023-09-05	$17.92	$18.64	$17.77	$18.06	467,100	—	—	—	—	—
2023-09-01	$18.42	$18.98	$18.17	$18.24	411,700	—	—	—	—	—
2023-08-31	$18.36	$18.46	$17.93	$18.33	625,200	—	—	—	—	—
2023-08-30	$18.07	$18.69	$18.07	$18.35	432,700	—	—	—	—	—
2023-08-29	$17.52	$18.25	$17.27	$18.11	652,700	—	—	—	—	—
2023-08-28	$17.17	$17.53	$17.17	$17.45	451,900	—	—	—	—	—
2023-08-25	$17.08	$17.51	$16.96	$17.14	353,300	—	—	—	—	—
2023-08-24	$17.28	$17.43	$16.69	$16.94	520,600	—	—	—	$0.15	—
2023-08-23	$17.25	$18.05	$17.15	$17.65	525,800	—	—	—	—	—
2023-08-22	$17.21	$17.56	$17.19	$17.23	747,600	—	—	—	—	—
2023-08-21	$18.09	$18.39	$17.16	$17.17	545,800	—	—	—	—	—
2023-08-18	$18.52	$18.63	$17.96	$18.20	550,600	—	—	—	—	—
2023-08-17	$18.85	$19.05	$18.49	$18.55	595,800	—	—	—	—	—
2023-08-16	$19.54	$19.70	$18.85	$18.88	571,000	—	—	—	—	—
2023-08-15	$20.49	$20.70	$19.52	$19.68	472,400	—	—	—	—	—
2023-08-14	$20.72	$21.05	$20.33	$20.60	628,700	—	—	—	—	—
2023-08-11	$21.87	$22.16	$20.70	$20.83	938,400	—	—	—	—	—
2023-08-10	$21.67	$21.89	$20.80	$20.82	1,148,900	—	—	—	—	—
2023-08-09	$22.07	$22.16	$21.40	$21.50	1,296,800	—	—	—	—	—
2023-08-08	$23.69	$23.75	$21.60	$22.17	2,130,400	—	—	—	—	—
2023-08-07	$21.45	$21.82	$21.35	$21.61	566,800	—	—	—	—	—
2023-08-04	$21.24	$21.78	$21.24	$21.43	522,100	—	—	—	—	—
2023-08-03	$20.92	$21.48	$20.75	$21.29	468,600	—	—	—	—	—
2023-08-02	$20.95	$21.20	$20.77	$20.98	565,100	—	—	—	—	—
2023-08-01	$21.21	$21.39	$20.93	$21.17	423,600	—	—	—	—	—
2023-07-31	$21.24	$21.96	$21.24	$21.34	419,000	—	—	—	—	—
2023-07-28	$21.20	$21.95	$21.08	$21.28	508,400	—	—	—	—	—
2023-07-27	$21.36	$21.58	$21.14	$21.20	584,500	—	—	—	—	—
2023-07-26	$20.98	$21.59	$20.98	$21.29	757,000	—	—	—	—	—
2023-07-25	$20.25	$21.27	$20.18	$20.96	679,700	—	—	—	—	—
2023-07-24	$20.53	$20.76	$19.93	$20.26	463,000	—	—	—	—	—
2023-07-21	$19.84	$20.48	$19.76	$20.44	580,100	—	—	—	—	—
2023-07-20	$19.76	$20.11	$19.75	$19.76	362,200	—	—	—	—	—
2023-07-19	$20.09	$20.20	$19.51	$19.75	690,400	—	—	—	—	—
2023-07-18	$20.10	$20.40	$19.90	$20.06	526,400	—	—	—	—	—
2023-07-17	$21.23	$21.36	$19.99	$20.22	786,200	—	—	—	—	—
2023-07-14	$20.49	$21.42	$20.40	$21.34	1,617,800	—	—	—	—	—
2023-07-13	$20.20	$20.78	$20.10	$20.49	425,400	—	—	—	—	—
2023-07-12	$20.67	$21.05	$20.20	$20.23	380,300	—	—	—	—	—
2023-07-11	$20.83	$21.05	$20.31	$20.45	367,300	—	—	—	—	—
2023-07-10	$20.30	$21.03	$20.06	$20.84	337,200	—	—	—	—	—
2023-07-07	$20.20	$20.60	$20.03	$20.38	387,700	—	—	—	—	—
2023-07-06	$20.72	$20.94	$20.23	$20.27	537,500	—	—	—	—	—
2023-07-05	$20.80	$20.83	$20.19	$20.79	726,500	—	—	—	—	—
2023-07-03	$21.50	$21.52	$20.87	$21.00	597,000	—	—	—	—	—
2023-06-30	$22.83	$23.06	$21.55	$21.60	782,600	—	—	—	—	—
2023-06-29	$22.71	$22.88	$22.14	$22.58	891,200	—	—	—	—	—
2023-06-28	$23.16	$23.25	$22.86	$22.91	192,100	—	—	—	—	—
2023-06-27	$23.57	$23.64	$23.15	$23.27	321,800	—	—	—	—	—
2023-06-26	$23.82	$24.06	$23.50	$23.70	295,800	—	—	—	—	—
2023-06-23	$24.50	$24.82	$23.94	$23.97	1,754,000	—	—	—	—	—
2023-06-22	$24.57	$25.10	$24.24	$24.77	303,200	—	—	—	—	—
2023-06-21	$24.62	$24.93	$24.26	$24.61	267,900	—	—	—	—	—
2023-06-20	$24.97	$25.57	$24.58	$24.80	438,200	—	—	—	—	—
2023-06-16	$26.58	$26.58	$24.10	$24.99	2,579,700	—	—	—	—	—
2023-06-15	$25.12	$26.31	$24.86	$26.29	401,300	—	—	—	—	—
2023-06-14	$25.57	$25.82	$24.85	$25.12	415,500	—	—	—	—	—
2023-06-13	$24.92	$25.85	$24.92	$25.46	359,900	—	—	—	—	—
2023-06-12	$25.46	$26.79	$24.76	$24.92	510,000	—	—	—	—	—
2023-06-09	$26.27	$27.43	$25.45	$25.50	454,500	—	—	—	—	—
2023-06-08	$28.00	$28.00	$26.14	$26.36	523,400	—	—	—	—	—
2023-06-07	$27.16	$28.36	$27.08	$28.21	472,600	—	—	—	—	—
2023-06-06	$26.17	$27.52	$26.14	$27.16	370,500	—	—	—	—	—
2023-06-05	$27.18	$27.18	$25.93	$26.21	428,000	—	—	—	—	—
2023-06-02	$27.09	$27.56	$26.37	$27.34	297,100	—	—	—	—	—
2023-06-01	$27.64	$27.64	$26.44	$26.88	480,900	—	—	—	—	—
2023-05-31	$27.26	$27.91	$26.89	$27.67	511,100	—	—	—	—	—
2023-05-30	$26.41	$27.52	$26.39	$27.36	282,300	—	—	—	—	—
2023-05-26	$26.98	$27.82	$26.62	$26.90	288,600	—	—	—	—	—
2023-05-25	$27.50	$28.19	$26.72	$27.22	328,500	—	—	—	$0.15	—
2023-05-24	$28.40	$28.52	$27.29	$27.97	349,700	—	—	—	—	—
2023-05-23	$26.82	$28.99	$26.56	$28.68	558,800	—	—	—	—	—
2023-05-22	$26.98	$27.32	$26.60	$26.85	351,300	—	—	—	—	—
2023-05-19	$28.76	$28.76	$26.81	$27.05	479,300	—	—	—	—	—
2023-05-18	$27.76	$28.69	$27.25	$28.46	530,100	—	—	—	—	—
2023-05-17	$28.90	$29.42	$27.60	$27.95	369,500	—	—	—	—	—
2023-05-16	$28.51	$29.00	$27.58	$28.84	434,800	—	—	—	—	—
2023-05-15	$30.80	$30.80	$28.64	$28.71	456,000	—	—	—	—	—
2023-05-12	$31.39	$32.00	$28.03	$30.69	805,200	—	—	—	—	—
2023-05-11	$29.21	$29.72	$28.89	$28.92	322,300	—	—	—	—	—
2023-05-10	$29.76	$29.76	$29.02	$29.58	141,100	—	—	—	—	—
2023-05-09	$29.15	$29.50	$28.44	$29.26	212,100	—	—	—	—	—
2023-05-08	$28.99	$29.48	$28.72	$29.33	210,100	—	—	—	—	—
2023-05-05	$29.04	$30.21	$28.06	$29.16	383,200	—	—	—	—	—
2023-05-04	$28.92	$28.92	$27.48	$28.52	315,200	—	—	—	—	—
2023-05-03	$28.33	$29.71	$28.33	$29.05	291,400	—	—	—	—	—
2023-05-02	$28.85	$28.96	$28.11	$28.32	226,200	—	—	—	—	—
2023-05-01	$27.66	$29.12	$27.43	$28.93	295,300	—	—	—	—	—
2023-04-28	$27.50	$28.03	$27.15	$27.75	285,100	—	—	—	—	—
2023-04-27	$27.40	$27.66	$27.16	$27.45	238,200	—	—	—	—	—
2023-04-26	$27.65	$27.88	$26.68	$27.36	294,800	—	—	—	—	—
2023-04-25	$28.55	$28.82	$27.05	$27.67	396,500	—	—	—	—	—
2023-04-24	$29.39	$29.51	$28.58	$28.77	265,200	—	—	—	—	—
2023-04-21	$29.35	$29.62	$28.88	$29.46	247,000	—	—	—	—	—
2023-04-20	$29.04	$29.40	$28.53	$29.29	213,600	—	—	—	—	—
2023-04-19	$28.64	$29.27	$28.53	$29.22	235,800	—	—	—	—	—
2023-04-18	$28.45	$28.66	$28.07	$28.64	189,300	—	—	—	—	—
2023-04-17	$28.19	$28.54	$28.01	$28.34	151,000	—	—	—	—	—
2023-04-14	$28.60	$28.83	$27.93	$28.19	258,200	—	—	—	—	—
2023-04-13	$28.59	$28.82	$28.22	$28.51	239,300	—	—	—	—	—
2023-04-12	$29.40	$29.40	$28.35	$28.41	279,700	—	—	—	—	—
2023-04-11	$29.04	$29.33	$28.81	$29.20	288,600	—	—	—	—	—
2023-04-10	$28.14	$28.95	$27.95	$28.88	345,800	—	—	—	—	—
2023-04-06	$28.79	$28.91	$27.69	$28.36	291,200	—	—	—	—	—
2023-04-05	$27.30	$28.50	$26.85	$28.38	477,300	—	—	—	—	—
2023-04-04	$27.32	$27.46	$26.33	$27.36	498,300	—	—	—	—	—
2023-04-03	$28.18	$28.43	$27.22	$27.27	363,800	—	—	—	—	—
2023-03-31	$28.16	$28.38	$27.95	$28.12	656,700	—	—	—	—	—
2023-03-30	$28.48	$28.77	$27.82	$27.94	311,100	—	—	—	—	—
2023-03-29	$29.48	$29.48	$28.08	$28.12	432,600	—	—	—	—	—
2023-03-28	$30.32	$30.67	$29.02	$29.02	548,700	—	—	—	—	—
2023-03-27	$30.83	$31.34	$30.23	$30.51	263,700	—	—	—	—	—
2023-03-24	$29.17	$30.45	$29.02	$30.38	379,600	—	—	—	—	—
2023-03-23	$29.56	$30.02	$29.22	$29.43	244,700	—	—	—	—	—
2023-03-22	$31.01	$31.14	$29.26	$29.30	419,700	—	—	—	—	—
2023-03-21	$29.87	$31.11	$29.85	$31.07	363,300	—	—	—	—	—
2023-03-20	$29.87	$30.25	$29.49	$29.67	334,000	—	—	—	—	—
2023-03-17	$29.27	$30.41	$29.14	$29.81	2,255,900	—	—	—	—	—
2023-03-16	$29.62	$30.12	$29.01	$29.53	343,400	—	—	—	—	—
2023-03-15	$29.11	$30.09	$28.96	$30.01	558,300	—	—	—	—	—
2023-03-14	$29.90	$30.45	$29.28	$29.83	362,100	—	—	—	—	—
2023-03-13	$29.74	$30.61	$28.98	$29.04	546,500	—	—	—	—	—
2023-03-10	$30.43	$30.59	$29.68	$30.27	377,300	—	—	—	—	—
2023-03-09	$30.84	$31.15	$30.35	$30.44	516,200	—	—	—	—	—
2023-03-08	$31.28	$31.28	$30.41	$30.83	297,000	—	—	—	—	—
2023-03-07	$30.51	$31.47	$30.36	$31.18	415,000	—	—	—	—	—
2023-03-06	$31.68	$31.70	$30.23	$30.48	493,100	—	—	—	—	—
2023-03-03	$32.14	$32.21	$31.50	$31.74	381,400	—	—	—	—	—
2023-03-02	$32.18	$33.07	$31.73	$32.00	469,300	—	—	—	—	—
2023-03-01	$32.01	$32.50	$31.53	$32.46	382,900	—	—	—	—	—
2023-02-28	$31.39	$32.50	$30.95	$31.95	611,600	—	—	—	—	—
2023-02-27	$31.63	$32.12	$31.34	$31.63	405,600	—	—	—	—	—
2023-02-24	$31.38	$32.14	$30.76	$31.29	479,400	—	—	—	$0.15	—
2023-02-23	$31.77	$32.29	$31.45	$32.14	510,700	—	—	—	—	—
2023-02-22	$31.41	$32.12	$31.21	$31.54	447,100	—	—	—	—	—
2023-02-21	$31.71	$32.65	$31.17	$31.21	677,100	—	—	—	—	—
2023-02-17	$31.42	$31.99	$30.83	$31.84	932,800	—	—	—	—	—
2023-02-16	$33.31	$33.88	$31.02	$31.04	841,900	—	—	—	—	—
2023-02-15	$32.03	$33.19	$31.79	$32.77	830,700	—	—	—	—	—
2023-02-14	$30.80	$32.43	$29.97	$32.00	2,746,000	—	—	—	—	—
2023-02-13	$28.20	$29.01	$28.20	$28.43	456,400	—	—	—	—	—
2023-02-10	$27.73	$28.54	$27.47	$28.51	590,400	—	—	—	—	—
2023-02-09	$29.00	$29.35	$27.42	$27.64	433,300	—	—	—	—	—
2023-02-08	$28.28	$28.97	$28.28	$28.66	395,200	—	—	—	—	—
2023-02-07	$28.17	$28.88	$27.82	$28.50	369,500	—	—	—	—	—
2023-02-06	$27.98	$28.65	$27.52	$28.44	452,300	—	—	—	—	—
2023-02-03	$28.42	$29.49	$27.60	$28.16	652,200	—	—	—	—	—
2023-02-02	$27.53	$29.46	$27.47	$28.81	542,800	—	—	—	—	—
2023-02-01	$26.34	$27.67	$25.69	$27.36	580,700	—	—	—	—	—
2023-01-31	$26.34	$27.01	$25.70	$26.39	13,478,800	—	—	—	—	—
2023-01-30	$27.09	$27.10	$25.73	$26.34	914,300	—	—	—	—	—
2023-01-27	$26.83	$27.64	$26.38	$27.40	797,400	—	—	—	—	—
2023-01-26	$25.42	$26.94	$25.41	$26.88	1,367,400	—	—	—	—	—
2023-01-25	$23.50	$25.28	$23.22	$25.21	891,500	—	—	—	—	—
2023-01-24	$24.51	$24.51	$23.39	$23.70	612,300	—	—	—	—	—
2023-01-23	$23.81	$24.56	$23.31	$24.51	556,300	—	—	—	—	—
2023-01-20	$23.58	$23.83	$22.81	$23.72	674,400	—	—	—	—	—
2023-01-19	$23.60	$23.98	$23.24	$23.34	557,900	—	—	—	—	—
2023-01-18	$23.66	$24.08	$23.35	$23.79	691,500	—	—	—	—	—
2023-01-17	$22.87	$23.73	$22.30	$23.57	771,900	—	—	—	—	—
2023-01-13	$23.06	$23.20	$22.31	$23.07	641,000	—	—	—	—	—
2023-01-12	$24.01	$24.33	$23.03	$23.17	761,000	—	—	—	—	—
2023-01-11	$24.51	$24.67	$23.91	$23.98	540,900	—	—	—	—	—
2023-01-10	$24.96	$24.96	$24.11	$24.54	584,500	—	—	—	—	—
2023-01-09	$25.37	$25.44	$24.41	$24.51	726,000	—	—	—	—	—
2023-01-06	$24.13	$26.00	$23.34	$25.05	678,900	—	—	—	—	—
2023-01-05	$26.37	$26.87	$24.98	$25.14	850,400	—	—	—	—	—
2023-01-04	$25.45	$26.84	$25.19	$26.62	510,700	—	—	—	—	—
2023-01-03	$25.53	$25.85	$25.04	$25.31	752,700	—	—	—	—	—
2022-12-30	$25.70	$25.70	$23.63	$25.29	1,143,700	—	—	—	—	—
2022-12-29	$25.81	$26.79	$25.60	$25.96	1,062,500	—	—	—	$0.15	—
2022-12-28	$26.75	$27.47	$25.68	$25.83	922,200	—	—	—	—	—
2022-12-27	$27.42	$27.84	$26.82	$26.83	441,700	—	—	—	—	—
2022-12-23	$27.77	$28.24	$25.98	$27.52	667,700	—	—	—	—	—
2022-12-22	$27.36	$29.65	$27.21	$27.92	798,400	—	—	—	—	—
2022-12-21	$27.40	$28.53	$26.27	$28.05	1,389,700	—	—	—	—	—
2022-12-20	$28.91	$29.90	$24.11	$27.40	2,827,600	—	—	—	—	—
2022-12-19	$33.49	$33.59	$32.42	$32.48	394,300	—	—	—	—	—
2022-12-16	$32.50	$34.38	$31.89	$33.62	1,461,000	—	—	—	—	—
2022-12-15	$34.69	$34.94	$32.70	$33.04	477,400	—	—	—	—	—
2022-12-14	$35.39	$36.64	$34.84	$35.14	390,200	—	—	—	—	—
2022-12-13	$34.44	$35.91	$34.20	$35.48	684,200	—	—	—	—	—
2022-12-12	$32.20	$33.73	$31.89	$33.64	264,800	—	—	—	—	—
2022-12-09	$32.12	$32.31	$31.60	$31.93	296,400	—	—	—	—	—
2022-12-08	$32.49	$33.17	$31.87	$32.13	390,100	—	—	—	—	—
2022-12-07	$32.29	$33.67	$32.09	$32.49	297,500	—	—	—	—	—
2022-12-06	$33.70	$33.92	$31.86	$32.21	237,300	—	—	—	—	—
2022-12-05	$33.69	$34.25	$33.30	$33.83	208,200	—	—	—	—	—
2022-12-02	$32.80	$33.94	$32.50	$33.76	175,900	—	—	—	—	—
2022-12-01	$33.16	$34.08	$32.77	$33.26	255,400	—	—	—	—	—
2022-11-30	$32.81	$33.38	$31.27	$32.92	1,178,700	—	—	—	—	—
2022-11-29	$31.95	$32.92	$31.62	$32.65	327,100	—	—	—	—	—
2022-11-28	$32.89	$33.28	$31.58	$32.01	255,100	—	—	—	—	—
2022-11-25	$33.07	$33.12	$32.89	$33.04	98,800	—	—	—	—	—
2022-11-23	$32.46	$33.30	$32.24	$32.98	246,000	—	—	—	—	—
2022-11-22	$31.82	$32.68	$31.64	$32.64	224,700	—	—	—	—	—
2022-11-21	$31.69	$32.56	$31.49	$31.82	226,000	—	—	—	—	—
2022-11-18	$32.42	$32.99	$31.54	$31.87	328,200	—	—	—	—	—
2022-11-17	$31.86	$32.03	$31.19	$31.60	268,100	—	—	—	—	—
2022-11-16	$33.11	$33.60	$32.05	$32.40	336,100	—	—	—	—	—
2022-11-15	$34.05	$34.52	$32.87	$33.27	580,800	—	—	—	—	—
2022-11-14	$33.61	$34.51	$32.89	$33.65	450,500	—	—	—	—	—
2022-11-11	$30.85	$34.31	$30.85	$33.78	437,800	—	—	—	—	—
2022-11-10	$29.44	$31.34	$29.44	$30.75	600,800	—	—	—	—	—
2022-11-09	$29.56	$29.75	$28.12	$28.33	303,400	—	—	—	—	—
2022-11-08	$29.92	$30.43	$29.13	$29.78	351,000	—	—	—	—	—
2022-11-07	$29.31	$30.19	$28.84	$29.93	354,500	—	—	—	—	—
2022-11-04	$28.36	$29.21	$28.01	$29.18	287,200	—	—	—	—	—
2022-11-03	$28.54	$28.75	$27.31	$27.99	530,700	—	—	—	—	—
2022-11-02	$29.97	$30.22	$28.92	$28.96	363,700	—	—	—	—	—
2022-11-01	$31.02	$31.02	$29.47	$30.03	433,200	—	—	—	—	—
2022-10-31	$30.83	$31.47	$30.68	$30.92	6,539,900	—	—	—	—	—
2022-10-28	$31.54	$31.61	$30.86	$31.10	616,600	—	—	—	—	—
2022-10-27	$30.98	$31.45	$30.80	$31.29	578,700	—	—	—	—	—
2022-10-26	$31.03	$31.52	$30.68	$30.73	920,900	—	—	—	—	—
2022-10-25	$30.12	$31.09	$29.73	$30.60	959,300	—	—	—	—	—
2022-10-24	$30.13	$30.41	$29.61	$29.87	383,300	—	—	—	—	—
2022-10-21	$28.98	$30.06	$28.89	$29.92	739,700	—	—	—	—	—
2022-10-20	$28.62	$29.30	$28.25	$29.15	431,800	—	—	—	—	—
2022-10-19	$28.74	$29.94	$28.11	$28.59	341,600	—	—	—	—	—
2022-10-18	$29.85	$30.66	$29.03	$29.19	401,700	—	—	—	—	—
2022-10-17	$29.09	$30.29	$28.76	$29.33	538,800	—	—	—	—	—
2022-10-14	$29.19	$30.15	$28.36	$28.77	433,400	—	—	—	—	—
2022-10-13	$27.73	$29.20	$26.92	$29.02	495,700	—	—	—	—	—
2022-10-12	$27.97	$28.42	$27.82	$28.09	304,600	—	—	—	—	—
2022-10-11	$28.41	$28.64	$27.52	$28.01	411,600	—	—	—	—	—
2022-10-10	$28.00	$28.48	$27.55	$28.38	279,300	—	—	—	—	—
2022-10-07	$28.63	$28.81	$27.69	$27.74	369,300	—	—	—	—	—
2022-10-06	$29.25	$29.58	$28.87	$28.98	360,000	—	—	—	—	—
2022-10-05	$29.44	$29.77	$28.45	$29.43	625,700	—	—	—	—	—
2022-10-04	$28.50	$29.67	$28.50	$29.65	580,300	—	—	—	—	—
2022-10-03	$28.88	$28.88	$27.59	$28.20	459,100	—	—	—	—	—
2022-09-30	$29.38	$30.39	$28.79	$28.79	429,800	—	—	—	—	—
2022-09-29	$29.65	$29.65	$28.74	$29.41	475,400	—	—	—	—	—
2022-09-28	$28.41	$29.97	$28.30	$29.60	357,100	—	—	—	—	—
2022-09-27	$28.80	$29.00	$28.07	$28.40	394,000	—	—	—	—	—
2022-09-26	$29.02	$29.85	$28.43	$28.59	357,600	—	—	—	—	—
2022-09-23	$29.95	$30.21	$28.45	$29.27	505,500	—	—	—	—	—
2022-09-22	$30.18	$30.37	$29.28	$29.88	344,700	—	—	—	—	—
2022-09-21	$30.39	$31.34	$30.00	$30.31	268,900	—	—	—	—	—
2022-09-20	$31.00	$31.14	$29.93	$30.48	517,800	—	—	—	—	—
2022-09-19	$31.16	$31.82	$31.00	$31.43	511,600	—	—	—	—	—
2022-09-16	$32.90	$32.90	$31.21	$31.61	1,295,000	—	—	—	—	—
2022-09-15	$32.43	$33.30	$32.22	$32.61	434,600	—	—	—	—	—
2022-09-14	$31.88	$33.10	$31.59	$32.50	593,500	—	—	—	—	—
2022-09-13	$32.61	$33.03	$31.72	$31.88	245,200	—	—	—	—	—
2022-09-12	$32.68	$34.21	$32.56	$33.07	484,700	—	—	—	—	—
2022-09-09	$32.71	$33.12	$32.29	$32.39	325,600	—	—	—	—	—
2022-09-08	$31.35	$32.51	$30.52	$32.43	545,300	—	—	—	—	—
2022-09-07	$30.91	$32.09	$30.76	$32.02	221,500	—	—	—	—	—
2022-09-06	$31.24	$31.59	$30.68	$30.94	257,900	—	—	—	—	—
2022-09-02	$32.05	$32.59	$31.14	$31.39	280,600	—	—	—	—	—
2022-09-01	$31.61	$33.16	$31.32	$31.99	423,100	—	—	—	—	—
2022-08-31	$31.12	$32.31	$30.88	$31.92	375,600	—	—	—	—	—
2022-08-30	$31.58	$31.99	$30.78	$31.23	208,200	—	—	—	—	—
2022-08-29	$31.50	$32.08	$31.50	$31.63	234,400	—	—	—	—	—
2022-08-26	$32.74	$34.23	$31.69	$31.82	422,700	—	—	—	—	—
2022-08-25	$32.54	$33.06	$32.11	$32.99	201,200	—	—	—	$0.15	—
2022-08-24	$31.57	$32.99	$31.57	$32.28	305,700	—	—	—	—	—
2022-08-23	$32.47	$32.89	$31.40	$32.25	285,300	—	—	—	—	—
2022-08-22	$33.08	$33.40	$32.50	$32.89	334,700	—	—	—	—	—
2022-08-19	$33.17	$33.53	$31.58	$33.43	378,600	—	—	—	—	—
2022-08-18	$32.92	$33.53	$31.50	$33.39	479,400	—	—	—	—	—
2022-08-17	$32.16	$33.08	$31.15	$32.68	255,700	—	—	—	—	—
2022-08-16	$33.20	$33.71	$31.41	$32.33	415,300	—	—	—	—	—
2022-08-15	$30.28	$34.09	$30.00	$33.42	853,100	—	—	—	—	—
2022-08-12	$30.05	$30.08	$28.56	$28.68	867,400	—	—	—	—	—
2022-08-11	$30.16	$31.14	$30.00	$30.00	238,000	—	—	—	—	—
2022-08-10	$30.61	$31.29	$30.00	$30.01	442,700	—	—	—	—	—
2022-08-09	$30.85	$31.36	$29.55	$30.35	305,500	—	—	—	—	—
2022-08-08	$31.04	$31.80	$30.64	$31.03	298,900	—	—	—	—	—
2022-08-05	$29.23	$31.06	$29.23	$30.90	293,400	—	—	—	—	—
2022-08-04	$29.59	$29.96	$29.30	$29.60	295,400	—	—	—	—	—
2022-08-03	$30.28	$31.22	$29.64	$29.87	375,000	—	—	—	—	—
2022-08-02	$29.42	$30.55	$29.42	$30.26	454,300	—	—	—	—	—
2022-08-01	$28.69	$29.58	$27.72	$29.52	338,000	—	—	—	—	—
2022-07-29	$29.19	$29.84	$28.27	$29.43	663,600	—	—	—	—	—
2022-07-28	$28.00	$29.35	$27.62	$29.24	600,000	—	—	—	—	—
2022-07-27	$27.18	$27.97	$26.97	$27.84	450,500	—	—	—	—	—
2022-07-26	$27.13	$27.75	$26.76	$27.15	295,400	—	—	—	—	—
2022-07-25	$26.52	$27.48	$26.52	$27.06	272,900	—	—	—	—	—
2022-07-22	$27.15	$27.71	$26.13	$26.40	350,900	—	—	—	—	—
2022-07-21	$27.02	$27.47	$26.61	$27.03	320,100	—	—	—	—	—
2022-07-20	$26.13	$27.55	$25.53	$27.33	351,200	—	—	—	—	—
2022-07-19	$24.21	$26.41	$24.21	$26.29	566,700	—	—	—	—	—
2022-07-18	$25.64	$25.72	$23.80	$24.00	385,900	—	—	—	—	—
2022-07-15	$25.09	$25.52	$24.49	$25.40	575,000	—	—	—	—	—
2022-07-14	$24.41	$24.73	$24.11	$24.60	263,100	—	—	—	—	—
2022-07-13	$24.10	$24.74	$24.05	$24.67	207,000	—	—	—	—	—
2022-07-12	$23.95	$24.83	$23.62	$24.55	323,800	—	—	—	—	—
2022-07-11	$24.96	$25.08	$24.01	$24.03	362,200	—	—	—	—	—
2022-07-08	$25.01	$25.50	$24.55	$25.21	296,700	—	—	—	—	—
2022-07-07	$25.38	$25.56	$24.82	$25.10	467,300	—	—	—	—	—
2022-07-06	$26.20	$26.20	$25.08	$25.47	356,900	—	—	—	—	—
2022-07-05	$25.56	$26.26	$24.59	$26.21	593,100	—	—	—	—	—
2022-07-01	$25.15	$26.20	$24.16	$26.08	578,200	—	—	—	—	—
2022-06-30	$25.38	$26.31	$24.77	$25.32	648,800	—	—	—	—	—
2022-06-29	$26.80	$26.85	$25.40	$25.85	701,500	—	—	—	—	—
2022-06-28	$27.05	$27.43	$26.28	$26.81	818,800	—	—	—	—	—
2022-06-27	$27.29	$27.43	$26.59	$27.00	1,138,700	—	—	—	—	—
2022-06-24	$26.85	$28.41	$26.82	$26.87	7,372,700	—	—	—	—	—
2022-06-23	$28.31	$28.41	$26.94	$27.02	889,200	—	—	—	—	—
2022-06-22	$26.40	$29.13	$26.40	$28.39	594,400	—	—	—	—	—
2022-06-21	$27.01	$28.76	$26.65	$27.00	904,400	—	—	—	—	—
2022-06-17	$28.27	$29.96	$27.79	$28.26	1,966,200	—	—	—	—	—
2022-06-16	$27.32	$27.88	$26.65	$27.52	646,300	—	—	—	—	—
2022-06-15	$27.27	$28.71	$27.27	$28.13	474,500	—	—	—	—	—
2022-06-14	$26.17	$27.74	$25.88	$27.51	651,700	—	—	—	—	—
2022-06-13	$26.44	$26.92	$24.83	$26.22	481,400	—	—	—	—	—
2022-06-10	$27.20	$27.96	$26.92	$27.10	476,800	—	—	—	—	—
2022-06-09	$28.19	$28.88	$27.39	$27.70	430,000	—	—	—	—	—
2022-06-08	$27.69	$28.61	$27.27	$28.00	601,200	—	—	—	—	—
2022-06-07	$28.00	$29.09	$27.25	$27.75	538,500	—	—	—	—	—
2022-06-06	$28.21	$29.94	$27.82	$28.21	731,700	—	—	—	—	—
2022-06-03	$27.83	$29.20	$27.43	$27.51	507,300	—	—	—	—	—
2022-06-02	$25.32	$28.45	$25.32	$28.32	548,100	—	—	—	—	—
2022-06-01	$24.75	$25.45	$23.84	$25.26	628,700	—	—	—	—	—
2022-05-31	$25.93	$26.26	$24.39	$24.78	973,600	—	—	—	—	—
2022-05-27	$26.17	$26.86	$25.41	$26.34	363,600	—	—	—	—	—
2022-05-26	$25.91	$26.32	$25.19	$26.17	657,000	—	—	—	—	—
2022-05-25	$24.87	$25.74	$24.82	$25.65	698,500	—	—	—	—	—
2022-05-24	$26.01	$26.20	$24.42	$25.31	949,000	—	—	—	—	—
2022-05-23	$27.40	$27.73	$26.16	$26.47	514,800	—	—	—	—	—
2022-05-20	$27.62	$28.32	$27.21	$27.75	527,600	—	—	—	—	—
2022-05-19	$26.29	$28.32	$26.01	$27.18	667,600	—	—	—	—	—
2022-05-18	$25.87	$27.33	$25.53	$26.67	1,197,500	—	—	—	—	—
2022-05-17	$25.01	$26.13	$24.74	$25.84	1,150,200	—	—	—	—	—
2022-05-16	$25.94	$26.89	$25.00	$25.24	1,390,800	—	—	—	—	—
2022-05-13	$27.12	$27.68	$24.61	$26.33	2,386,000	—	—	—	—	—
2022-05-12	$28.44	$29.10	$27.85	$28.88	660,700	—	—	—	—	—
2022-05-11	$28.19	$30.24	$27.75	$28.88	536,900	—	—	—	—	—
2022-05-10	$28.74	$29.06	$27.50	$28.58	929,900	—	—	—	—	—
2022-05-09	$29.47	$29.75	$28.31	$29.03	1,003,300	—	—	—	—	—
2022-05-06	$31.28	$31.46	$29.87	$30.06	604,900	—	—	—	—	—
2022-05-05	$32.08	$33.24	$31.33	$31.80	269,900	—	—	—	—	—
2022-05-04	$31.85	$32.85	$31.67	$32.44	475,800	—	—	—	—	—
2022-05-03	$31.34	$32.56	$31.10	$32.13	746,900	—	—	—	—	—
2022-05-02	$29.75	$31.76	$29.69	$31.74	1,029,700	—	—	—	—	—
2022-04-29	$30.52	$30.86	$29.51	$30.43	958,800	—	—	—	—	—
2022-04-28	$31.44	$31.75	$29.96	$30.94	846,700	—	—	—	—	—
2022-04-27	$30.84	$32.00	$30.47	$31.65	921,200	—	—	—	—	—
2022-04-26	$31.76	$32.75	$30.91	$31.09	1,023,700	—	—	—	—	—
2022-04-25	$31.32	$32.53	$30.07	$32.44	862,800	—	—	—	—	—
2022-04-22	$30.46	$31.93	$30.00	$31.65	792,100	—	—	—	—	—
2022-04-21	$31.06	$31.29	$29.30	$30.58	860,600	—	—	—	—	—
2022-04-20	$30.94	$31.64	$29.88	$31.13	964,500	—	—	—	—	—
2022-04-19	$31.99	$32.24	$30.42	$30.93	1,038,300	—	—	—	—	—
2022-04-18	$32.36	$32.75	$31.69	$32.27	926,600	—	—	—	—	—
2022-04-14	$33.01	$33.56	$32.19	$32.83	1,598,900	—	—	—	—	—
2022-04-13	$31.68	$33.44	$31.00	$33.36	2,132,600	—	—	—	—	—
2022-04-12	$32.50	$33.22	$30.46	$32.11	2,213,400	—	—	—	—	—
2022-04-11	$31.77	$32.74	$30.70	$32.42	1,937,500	—	—	—	—	—
2022-04-08	$28.90	$34.17	$28.30	$32.54	3,501,100	—	—	—	—	—
2022-04-07	$28.78	$30.16	$28.60	$29.40	5,450,300	—	—	—	—	—
2022-04-06	$29.89	$30.58	$27.20	$29.98	7,015,800	—	—	—	—	—
2022-04-05	$30.57	$31.28	$30.00	$30.00	4,333,000	—	—	—	—	—
2022-04-04	$30.12	$33.78	$30.12	$31.40	5,199,700	—	—	—	—	—
2022-04-01	$32.36	$33.15	$28.59	$30.50	22,998,000	—	—	—	—	—

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

Post Spin Analysis

⚠ Auto-generated profile — not editorially reviewed.

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