Fortitude Gold Corp FTCO

+104.4%vs Day 1

Spinoff of Gold Resource Corp (GORO) · Unknown-TBD · Spun Dec 29, 2020

Current Stats

Post-Spinoff Performance

Timeline
Spinoff date	December 29, 2020
Days since spinoff	2099 days · 2044 trading-day window
Structure	Unknown-TBD
Parent	Gold Resource Corp (GORO)
Day-1 reaction
Day 1 price (close)	$3.29
Day 1 range	$0.75 – $3.79 +405.3% spread
Day 1 low held?	Never breached day 1 was the bottom
Price levels
Post-spin low (closing)	$2.85 on Feb 23, 2021 · 4 days post-spin
Lowest traded	$0.75 on Feb 19, 2021 · day 1
Current price (Sep 25, 2026)	$4.61
Returns
Return vs Day 1 (close)	+104.4%
— range by day 1 entry theoretical bounds	+77.4% to +796.7%
Return vs post-spin low (price)	+61.8%
Total return vs low incl. dividends since	+136.0%
First-quarter return (≈90d)	+119.1%
1-year return	+101.4%
3-year return	+84.7%
5-year return	+123.3%
Annualized return (CAGR)	+13.6%
Versus benchmarks
S&P 500 over same window	+114.7%
Annualized excess vs S&P	-1.0%
Risk & recovery
Max drawdown	-66.5%
Days to recover Day 1	7 days
Shares & ownership
Shares outstanding Jun 30, 2026	27,189,528
Diluted average shares the EPS denominator	27,963,713
Free float	27,559,740 96% of shares outstanding
Held by institutions	3% insiders 3.6%
Share count trend Mar 2025 → Jun 2026	+12.5% net issuance
Volume & liquidity
Traded per day 20-session median	$149K
Normal volume baseline	80,200 shares · now 0.40x
Day 1 volume	17.8x normal · first week 17.8x
Decay	half in 6 sessions · normal by 17

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	$4.58	$4.64	$4.57	$4.61	13,600	27,559,740	0.05%	$125M	—	—
2026-09-24	$4.59	$4.68	$4.57	$4.62	30,600	27,559,740	0.11%	$126M	—	—
2026-09-23	$4.69	$4.69	$4.55	$4.59	15,900	27,559,740	0.06%	$125M	—	—
2026-09-22	$4.72	$4.76	$4.56	$4.65	55,900	27,559,740	0.21%	$126M	—	—
2026-09-21	$4.63	$4.74	$4.63	$4.72	38,700	27,559,740	0.14%	$128M	—	—
2026-09-18	$4.68	$4.68	$4.61	$4.66	4,100	27,559,740	0.02%	$127M	$0.01	—
2026-09-17	$4.66	$4.68	$4.61	$4.68	30,500	27,559,740	0.11%	$127M	—	—
2026-09-16	$4.64	$4.66	$4.56	$4.66	37,600	27,559,740	0.14%	$127M	—	—
2026-09-15	$4.74	$4.74	$4.58	$4.65	47,800	27,559,740	0.18%	$126M	—	—
2026-09-14	$4.62	$4.68	$4.56	$4.68	31,600	27,559,740	0.12%	$127M	—	—
2026-09-11	$4.60	$4.71	$4.60	$4.70	64,000	27,559,740	0.24%	$128M	—	—
2026-09-10	$4.66	$4.74	$4.48	$4.51	148,000	27,559,740	0.54%	$123M	—	—
2026-09-09	$4.69	$4.75	$4.66	$4.72	48,900	27,559,740	0.18%	$128M	—	—
2026-09-08	$4.74	$4.81	$4.69	$4.73	31,800	27,559,740	0.12%	$129M	—	—
2026-09-04	$4.85	$4.85	$4.78	$4.79	7,800	27,559,740	0.03%	$130M	—	—
2026-09-03	$4.86	$4.86	$4.77	$4.82	8,800	27,559,740	0.03%	$131M	—	—
2026-09-02	$4.45	$4.80	$4.41	$4.76	169,700	27,559,740	0.62%	$129M	—	—
2026-09-01	$4.84	$4.86	$4.81	$4.84	21,600	27,559,740	0.08%	$132M	—	—
2026-08-31	$4.83	$4.85	$4.80	$4.83	32,400	27,559,740	0.12%	$131M	—	—
2026-08-28	$4.90	$4.90	$4.81	$4.82	10,300	27,559,740	0.04%	$131M	—	—
2026-08-27	$4.87	$4.89	$4.85	$4.87	48,500	27,559,740	0.18%	$132M	—	—
2026-08-26	$4.83	$4.87	$4.82	$4.84	22,100	27,559,740	0.08%	$132M	—	—
2026-08-25	$4.78	$4.88	$4.78	$4.84	18,000	27,559,740	0.07%	$132M	—	—
2026-08-24	$4.83	$4.89	$4.82	$4.87	30,800	27,559,740	0.11%	$132M	—	—
2026-08-21	$4.83	$4.87	$4.80	$4.83	51,900	27,559,740	0.19%	$131M	—	—
2026-08-20	$4.77	$4.91	$4.77	$4.88	18,600	27,559,740	0.07%	$133M	$0.01	—
2026-08-19	$4.70	$4.84	$4.70	$4.84	50,100	27,559,740	0.18%	$132M	—	—
2026-08-18	$4.78	$4.78	$4.69	$4.74	17,500	27,559,740	0.06%	$129M	—	—
2026-08-17	$4.73	$4.78	$4.68	$4.75	50,200	27,559,740	0.18%	$129M	—	—
2026-08-14	$4.76	$4.79	$4.68	$4.75	34,400	—	0.13%	$129M	—	—
2026-08-13	$4.78	$4.81	$4.76	$4.79	50,600	—	0.19%	$130M	—	—
2026-08-12	$4.77	$4.80	$4.70	$4.80	34,800	—	0.13%	$131M	—	—
2026-08-11	$4.70	$4.77	$4.67	$4.77	83,100	—	0.31%	$130M	—	—
2026-08-10	$4.63	$4.72	$4.63	$4.72	73,200	—	0.27%	$128M	—	—
2026-08-07	$4.70	$4.74	$4.68	$4.71	60,000	—	0.22%	$128M	—	—
2026-08-06	$4.70	$4.75	$4.64	$4.70	51,500	—	0.19%	$128M	—	—
2026-08-05	$4.77	$4.80	$4.68	$4.69	58,500	—	0.22%	$128M	—	—
2026-08-04	$4.73	$4.78	$4.73	$4.76	7,000	—	0.03%	$129M	—	—
2026-08-03	$4.75	$4.80	$4.55	$4.70	17,200	—	0.06%	$128M	—	—
2026-07-31	$4.67	$4.80	$4.59	$4.78	33,500	—	0.12%	$130M	—	—
2026-07-30	$4.81	$4.82	$4.65	$4.72	28,900	—	0.11%	$128M	—	—
2026-07-29	$4.71	$4.92	$4.70	$4.80	24,200	—	0.09%	$131M	—	—
2026-07-28	$4.78	$4.80	$4.70	$4.78	17,200	—	0.06%	$130M	—	—
2026-07-27	$4.70	$4.80	$4.68	$4.76	18,900	—	0.07%	$129M	—	—
2026-07-24	$4.82	$4.85	$4.67	$4.69	14,300	—	0.05%	$128M	—	—
2026-07-23	$4.88	$4.88	$4.78	$4.85	8,100	—	0.03%	$132M	—	—
2026-07-22	$4.78	$4.91	$4.78	$4.88	42,300	—	0.16%	$133M	—	—
2026-07-21	$4.68	$4.79	$4.64	$4.77	23,600	—	0.09%	$130M	—	—
2026-07-20	$4.75	$4.82	$4.63	$4.68	10,800	—	0.04%	$127M	$0.01	—
2026-07-17	$4.72	$4.78	$4.66	$4.76	78,500	—	0.29%	$129M	—	—
2026-07-16	$4.79	$4.81	$4.70	$4.80	49,300	—	0.18%	$131M	—	—
2026-07-15	$4.70	$4.84	$4.70	$4.80	56,900	—	0.21%	$131M	—	—
2026-07-14	$4.67	$4.78	$4.67	$4.75	27,600	—	0.10%	$129M	—	—
2026-07-13	$4.76	$4.79	$4.68	$4.75	19,600	—	0.07%	$129M	—	—
2026-07-10	$4.80	$4.85	$4.69	$4.76	32,300	—	0.12%	$129M	—	—
2026-07-09	$4.70	$4.85	$4.70	$4.85	21,900	—	0.08%	$132M	—	—
2026-07-08	$4.80	$4.80	$4.68	$4.70	15,700	—	0.06%	$128M	—	—
2026-07-07	$4.79	$4.87	$4.70	$4.87	19,600	—	0.07%	$132M	—	—
2026-07-06	$4.95	$4.99	$4.77	$4.89	17,800	—	0.07%	$133M	—	—
2026-07-02	$4.95	$4.95	$4.88	$4.93	13,500	—	0.05%	$134M	—	—
2026-07-01	$4.95	$4.99	$4.86	$4.89	18,900	—	0.07%	$133M	—	—
2026-06-30	$4.81	$5.04	$4.81	$4.99	70,400	—	0.26%	$136M	—	—
2026-06-29	$4.70	$4.84	$4.61	$4.84	58,300	—	0.21%	$132M	—	—
2026-06-26	$4.84	$4.84	$4.64	$4.74	123,300	—	0.45%	$129M	—	—
2026-06-25	$4.82	$4.85	$4.73	$4.82	59,000	—	0.22%	$131M	—	—
2026-06-24	$4.85	$4.85	$4.76	$4.83	59,600	—	0.22%	$131M	—	—
2026-06-23	$4.88	$4.97	$4.73	$4.89	19,100	—	0.07%	$133M	—	—
2026-06-22	$4.75	$4.90	$4.73	$4.90	22,400	—	0.08%	$133M	—	—
2026-06-18	$4.92	$4.92	$4.75	$4.85	12,500	—	0.05%	$132M	$0.01	—
2026-06-17	$4.90	$5.07	$4.83	$4.99	30,600	—	0.11%	$136M	—	—
2026-06-16	$4.90	$5.04	$4.62	$4.85	26,300	—	0.10%	$132M	—	—
2026-06-15	$4.82	$4.98	$4.80	$4.98	46,400	—	0.17%	$135M	—	—
2026-06-12	$4.61	$4.89	$4.61	$4.79	31,500	—	0.12%	$130M	—	—
2026-06-11	$4.60	$4.75	$4.60	$4.74	22,800	—	0.08%	$129M	—	—
2026-06-10	$4.60	$4.65	$4.55	$4.64	55,500	—	0.20%	$126M	—	—
2026-06-09	$4.76	$4.77	$4.59	$4.62	46,500	—	0.17%	$126M	—	—
2026-06-08	$4.70	$4.80	$4.66	$4.78	23,500	—	0.09%	$130M	—	—
2026-06-05	$4.80	$4.82	$4.69	$4.76	34,200	—	0.13%	$129M	—	—
2026-06-04	$4.85	$4.89	$4.77	$4.81	39,200	—	0.14%	$131M	—	—
2026-06-03	$4.82	$4.85	$4.80	$4.85	43,900	—	0.16%	$132M	—	—
2026-06-02	$4.80	$4.89	$4.80	$4.82	34,600	—	0.13%	$131M	—	—
2026-06-01	$4.82	$4.85	$4.80	$4.84	31,300	—	0.12%	$132M	—	—
2026-05-29	$4.82	$4.85	$4.80	$4.84	33,600	—	0.12%	$132M	—	—
2026-05-28	$4.81	$4.90	$4.80	$4.85	41,900	—	0.15%	$132M	—	—
2026-05-27	$4.89	$4.90	$4.81	$4.85	56,300	—	0.21%	$132M	—	—
2026-05-26	$4.88	$4.91	$4.85	$4.89	25,000	—	0.09%	$133M	—	—
2026-05-22	$4.91	$4.98	$4.87	$4.87	36,800	—	0.14%	$132M	—	—
2026-05-21	$4.92	$4.99	$4.84	$4.87	38,100	—	0.14%	$132M	—	—
2026-05-20	$4.85	$4.95	$4.82	$4.89	37,600	—	0.14%	$133M	$0.01	—
2026-05-19	$4.82	$4.89	$4.79	$4.85	31,000	—	0.11%	$132M	—	—
2026-05-18	$4.90	$4.95	$4.83	$4.83	18,600	—	0.07%	$131M	—	—
2026-05-15	$4.85	$5.07	$4.80	$4.85	85,500	—	0.31%	$132M	—	—
2026-05-14	$4.83	$4.89	$4.82	$4.85	24,600	—	0.09%	$132M	—	—
2026-05-13	$4.82	$4.91	$4.80	$4.88	35,000	—	0.13%	$133M	—	—
2026-05-12	$4.86	$4.86	$4.82	$4.82	50,900	—	0.19%	$131M	—	—
2026-05-11	$4.87	$4.90	$4.80	$4.82	81,900	—	0.30%	$131M	—	—
2026-05-08	$4.87	$4.95	$4.84	$4.90	40,700	—	0.15%	$133M	—	—
2026-05-07	$4.92	$4.98	$4.90	$4.91	25,400	—	0.09%	$134M	—	—
2026-05-06	$4.83	$5.02	$4.83	$4.88	27,200	—	0.10%	$133M	—	—
2026-05-05	$4.81	$4.91	$4.80	$4.84	25,200	—	0.09%	$132M	—	—
2026-05-04	$4.90	$4.90	$4.75	$4.86	38,200	—	0.14%	$132M	—	—
2026-05-01	$4.96	$5.06	$4.82	$4.92	76,900	—	0.28%	$134M	—	—
2026-04-30	$4.87	$5.02	$4.87	$4.95	17,200	—	0.06%	$135M	—	—
2026-04-29	$4.95	$5.00	$4.85	$4.87	29,200	—	0.11%	$132M	—	—
2026-04-28	$5.08	$5.15	$4.95	$4.96	45,200	—	0.17%	$135M	—	—
2026-04-27	$5.18	$5.25	$5.03	$5.03	14,400	—	0.05%	$137M	—	—
2026-04-24	$5.04	$5.24	$5.04	$5.18	23,000	—	0.08%	$141M	—	—
2026-04-23	$5.09	$5.18	$5.06	$5.13	20,300	—	0.07%	$139M	—	—
2026-04-22	$5.12	$5.24	$5.00	$5.13	30,500	—	0.11%	$139M	—	—
2026-04-21	$5.02	$5.27	$4.98	$5.10	76,100	—	0.28%	$139M	—	—
2026-04-20	$4.91	$4.95	$4.78	$4.94	34,100	—	0.13%	$134M	$0.01	—
2026-04-17	$4.84	$4.98	$4.81	$4.92	46,300	—	0.17%	$134M	—	—
2026-04-16	$4.88	$4.98	$4.81	$4.81	68,900	—	0.25%	$131M	—	—
2026-04-15	$4.95	$4.99	$4.83	$4.90	41,600	—	0.15%	$133M	—	—
2026-04-14	$4.96	$5.07	$4.93	$5.00	51,700	—	0.19%	$136M	—	—
2026-04-13	$4.99	$5.00	$4.91	$4.95	13,300	—	0.05%	$135M	—	—
2026-04-10	$4.86	$5.03	$4.86	$4.87	15,900	—	0.06%	$132M	—	—
2026-04-09	$4.86	$4.97	$4.82	$4.89	14,500	—	0.05%	$133M	—	—
2026-04-08	$5.05	$5.14	$4.81	$4.88	77,300	—	0.28%	$133M	—	—
2026-04-07	$5.03	$5.04	$5.00	$5.04	19,900	—	0.07%	$137M	—	—
2026-04-06	$5.01	$5.09	$5.00	$5.06	45,100	—	0.17%	$138M	—	—
2026-04-02	$4.95	$5.10	$4.82	$5.03	28,200	—	0.10%	$137M	—	—
2026-04-01	$5.01	$5.12	$4.90	$4.98	62,300	—	0.23%	$135M	—	—
2026-03-31	$5.03	$5.17	$4.80	$4.96	30,200	—	0.11%	$135M	—	—
2026-03-30	$4.94	$5.05	$4.94	$5.00	25,900	—	0.11%	$122M	—	—
2026-03-27	$4.93	$4.95	$4.82	$4.94	41,800	—	0.17%	$120M	—	—
2026-03-26	$5.00	$5.10	$4.81	$4.95	35,000	—	0.14%	$121M	—	—
2026-03-25	$5.05	$5.10	$5.00	$5.09	32,300	—	0.13%	$124M	—	—
2026-03-24	$4.89	$5.09	$4.65	$5.00	32,500	—	0.13%	$122M	—	—
2026-03-23	$4.65	$4.90	$4.65	$4.79	48,700	—	0.20%	$117M	—	—
2026-03-20	$5.00	$5.05	$4.66	$4.80	117,700	—	0.48%	$117M	$0.01	—
2026-03-19	$5.04	$5.10	$4.83	$4.95	61,600	—	0.25%	$121M	—	—
2026-03-18	$5.40	$5.40	$5.00	$5.22	75,100	—	0.31%	$127M	—	—
2026-03-17	$5.25	$5.42	$5.25	$5.40	55,700	—	0.23%	$132M	—	—
2026-03-16	$5.17	$5.39	$5.06	$5.25	50,600	—	0.21%	$128M	—	—
2026-03-13	$5.44	$5.50	$5.18	$5.18	111,100	—	0.46%	$126M	—	—
2026-03-12	$5.70	$5.70	$5.42	$5.49	91,600	—	0.38%	$134M	—	—
2026-03-11	$5.59	$5.68	$5.53	$5.57	78,500	—	0.32%	$136M	—	—
2026-03-10	$5.60	$5.70	$5.57	$5.57	66,700	—	0.27%	$136M	—	—
2026-03-09	$5.61	$5.68	$5.55	$5.62	15,600	—	0.06%	$137M	—	—
2026-03-06	$5.65	$5.78	$5.56	$5.70	77,500	—	0.32%	$139M	—	—
2026-03-05	$5.79	$5.79	$5.50	$5.60	49,500	—	0.20%	$137M	—	—
2026-03-04	$5.79	$5.85	$5.77	$5.77	64,900	—	0.27%	$141M	—	—
2026-03-03	$5.75	$5.80	$5.50	$5.79	96,400	—	0.40%	$141M	—	—
2026-03-02	$5.35	$5.94	$5.35	$5.85	307,700	—	1.26%	$143M	—	—
2026-02-27	$5.35	$5.55	$5.15	$5.17	102,800	—	0.42%	$126M	—	—
2026-02-26	$5.50	$5.54	$5.30	$5.35	54,600	—	0.22%	$130M	—	—
2026-02-25	$5.37	$5.49	$5.27	$5.45	35,800	—	0.15%	$133M	—	—
2026-02-24	$5.24	$5.37	$5.17	$5.32	36,200	—	0.15%	$130M	—	—
2026-02-23	$5.38	$5.39	$5.26	$5.33	61,600	—	0.25%	$130M	—	—
2026-02-20	$5.30	$5.32	$5.16	$5.21	91,000	—	0.37%	$127M	—	—
2026-02-19	$5.45	$5.45	$5.11	$5.30	81,300	—	0.33%	$129M	—	—
2026-02-18	$5.35	$5.44	$5.30	$5.40	27,700	—	0.11%	$132M	$0.01	—
2026-02-17	$5.33	$5.45	$5.12	$5.35	51,900	—	0.21%	$130M	—	—
2026-02-13	$5.30	$5.35	$5.25	$5.35	57,100	—	0.23%	$130M	—	—
2026-02-12	$5.52	$5.52	$5.23	$5.25	61,200	—	0.25%	$128M	—	—
2026-02-11	$5.49	$5.52	$5.35	$5.44	59,100	—	0.24%	$133M	—	—
2026-02-10	$5.61	$5.70	$5.32	$5.42	77,500	—	0.32%	$132M	—	—
2026-02-09	$5.50	$5.64	$5.30	$5.64	21,100	—	0.09%	$137M	—	—
2026-02-06	$5.41	$5.60	$5.26	$5.49	42,200	—	0.17%	$134M	—	—
2026-02-05	$5.55	$5.60	$5.39	$5.45	23,900	—	0.10%	$133M	—	—
2026-02-04	$5.70	$5.70	$5.52	$5.60	33,900	—	0.14%	$137M	—	—
2026-02-03	$5.58	$5.70	$5.57	$5.70	20,100	—	0.08%	$139M	—	—
2026-02-02	$5.48	$5.95	$5.44	$5.52	66,900	—	0.27%	$135M	—	—
2026-01-30	$5.86	$5.87	$5.28	$5.51	228,900	—	0.94%	$134M	—	—
2026-01-29	$5.93	$6.10	$5.79	$5.88	188,900	—	0.77%	$143M	—	—
2026-01-28	$5.86	$6.02	$5.86	$5.97	89,200	—	0.37%	$146M	—	—
2026-01-27	$5.86	$5.90	$5.72	$5.90	66,700	—	0.27%	$144M	—	—
2026-01-26	$5.88	$5.95	$5.70	$5.86	144,100	—	0.59%	$143M	—	—
2026-01-23	$5.85	$5.90	$5.62	$5.77	93,900	—	0.39%	$141M	—	—
2026-01-22	$5.76	$5.90	$5.70	$5.85	93,700	—	0.38%	$143M	—	—
2026-01-21	$5.60	$5.90	$5.50	$5.76	190,800	—	0.78%	$140M	—	—
2026-01-20	$5.39	$5.59	$5.39	$5.55	105,200	—	0.43%	$135M	$0.01	—
2026-01-16	$5.40	$5.45	$5.17	$5.40	50,100	—	0.21%	$132M	—	—
2026-01-15	$5.27	$5.45	$5.24	$5.40	135,000	—	0.55%	$132M	—	—
2026-01-14	$5.24	$5.30	$5.14	$5.27	119,400	—	0.49%	$128M	—	—
2026-01-13	$5.01	$5.23	$5.00	$5.22	121,000	—	0.50%	$127M	—	—
2026-01-12	$4.95	$5.10	$4.90	$5.01	169,700	—	0.70%	$122M	—	—
2026-01-09	$4.74	$4.90	$4.74	$4.89	101,600	—	0.42%	$119M	—	—
2026-01-08	$4.69	$4.76	$4.41	$4.75	54,700	—	0.22%	$116M	—	—
2026-01-07	$4.75	$4.80	$4.65	$4.77	219,400	—	0.90%	$116M	—	—
2026-01-06	$4.42	$4.80	$4.39	$4.72	242,600	—	1.00%	$115M	—	—
2026-01-05	$4.00	$4.43	$3.98	$4.39	218,100	—	0.89%	$107M	—	—
2026-01-02	$3.82	$3.95	$3.81	$3.92	31,100	—	0.13%	$96M	—	—
2025-12-31	$3.83	$3.85	$3.82	$3.85	84,000	—	0.34%	$94M	—	—
2025-12-30	$3.83	$3.97	$3.80	$3.83	167,600	—	0.69%	$93M	—	—
2025-12-29	$3.89	$3.89	$3.75	$3.83	102,900	—	0.42%	$93M	—	—
2025-12-26	$3.82	$3.94	$3.82	$3.87	95,600	—	0.39%	$94M	—	—
2025-12-24	$3.97	$3.97	$3.80	$3.90	14,100	—	0.06%	$95M	—	—
2025-12-23	$3.89	$4.09	$3.75	$3.91	166,800	—	0.69%	$95M	—	—
2025-12-22	$3.75	$3.93	$3.75	$3.93	270,900	—	1.11%	$96M	—	—
2025-12-19	$3.83	$3.87	$3.75	$3.80	172,800	—	0.71%	$92M	$0.01	—
2025-12-18	$3.77	$3.92	$3.77	$3.84	105,800	—	0.44%	$93M	—	—
2025-12-17	$3.92	$3.98	$3.87	$3.92	45,700	—	0.19%	$95M	—	—
2025-12-16	$4.01	$4.04	$3.74	$3.97	90,100	—	0.37%	$97M	—	—
2025-12-15	$3.88	$4.05	$3.87	$4.00	47,600	—	0.20%	$97M	—	—
2025-12-12	$4.01	$4.09	$3.98	$4.06	54,700	—	0.22%	$99M	—	—
2025-12-11	$3.96	$4.04	$3.90	$4.03	82,000	—	0.34%	$98M	—	—
2025-12-10	$3.99	$4.03	$3.97	$3.97	63,000	—	0.26%	$97M	—	—
2025-12-09	$4.04	$4.06	$3.87	$3.99	160,300	—	0.66%	$97M	—	—
2025-12-08	$4.06	$4.10	$4.04	$4.06	32,000	—	0.13%	$99M	—	—
2025-12-05	$4.09	$4.10	$4.05	$4.08	45,600	—	0.19%	$99M	—	—
2025-12-04	$4.11	$4.11	$4.05	$4.09	57,400	—	0.24%	$99M	—	—
2025-12-03	$4.10	$4.12	$4.04	$4.11	51,700	—	0.21%	$100M	—	—
2025-12-02	$4.06	$4.12	$4.05	$4.11	29,500	—	0.12%	$100M	—	—
2025-12-01	$4.08	$4.15	$4.03	$4.12	55,400	—	0.23%	$100M	—	—
2025-11-28	$4.07	$4.19	$4.07	$4.13	43,600	—	0.18%	$100M	—	—
2025-11-26	$4.14	$4.17	$4.05	$4.08	55,600	—	0.23%	$99M	—	—
2025-11-25	$4.15	$4.17	$4.06	$4.11	57,800	—	0.24%	$100M	—	—
2025-11-24	$4.16	$4.16	$4.10	$4.10	15,700	—	0.06%	$100M	—	—
2025-11-21	$4.14	$4.20	$4.06	$4.12	75,000	—	0.31%	$100M	—	—
2025-11-20	$4.24	$4.30	$4.14	$4.21	18,300	—	0.08%	$102M	$0.01	—
2025-11-19	$4.26	$4.33	$4.22	$4.32	17,600	—	0.07%	$105M	—	—
2025-11-18	$4.30	$4.33	$4.26	$4.30	16,700	—	0.07%	$105M	—	—
2025-11-17	$4.44	$4.44	$4.30	$4.31	19,200	—	0.08%	$105M	—	—
2025-11-14	$4.24	$4.58	$4.23	$4.45	70,200	—	0.29%	$108M	—	—
2025-11-13	$4.15	$4.23	$4.14	$4.20	30,700	—	0.13%	$102M	—	—
2025-11-12	$4.19	$4.24	$4.14	$4.15	83,800	—	0.34%	$101M	—	—
2025-11-11	$4.31	$4.31	$4.12	$4.19	7,400	—	0.03%	$102M	—	—
2025-11-10	$4.08	$4.28	$4.04	$4.28	35,200	—	0.14%	$104M	—	—
2025-11-07	$4.14	$4.14	$4.01	$4.06	28,500	—	0.12%	$99M	—	—
2025-11-06	$4.05	$4.14	$4.05	$4.14	14,900	—	0.06%	$101M	—	—
2025-11-05	$4.09	$4.20	$4.05	$4.08	36,000	—	0.15%	$99M	—	—
2025-11-04	$4.17	$4.17	$3.88	$4.03	131,200	—	0.54%	$98M	—	—
2025-11-03	$4.35	$4.35	$4.17	$4.17	47,000	—	0.19%	$101M	—	—
2025-10-31	$4.47	$4.47	$4.29	$4.29	26,300	—	0.11%	$104M	—	—
2025-10-30	$4.43	$4.48	$4.38	$4.44	30,600	—	0.13%	$108M	—	—
2025-10-29	$4.46	$4.50	$4.45	$4.45	15,400	—	0.06%	$108M	—	—
2025-10-28	$4.51	$4.52	$4.44	$4.45	23,800	—	0.10%	$108M	—	—
2025-10-27	$4.50	$4.57	$4.47	$4.57	35,200	—	0.14%	$111M	—	—
2025-10-24	$4.50	$4.58	$4.46	$4.50	25,000	—	0.10%	$109M	—	—
2025-10-23	$4.56	$4.61	$4.53	$4.54	34,100	—	0.14%	$110M	—	—
2025-10-22	$4.51	$4.59	$4.49	$4.55	40,700	—	0.17%	$111M	—	—
2025-10-21	$4.71	$4.71	$4.49	$4.52	134,200	—	0.55%	$110M	—	—
2025-10-20	$4.55	$4.79	$4.55	$4.75	63,000	—	0.26%	$115M	$0.01	—
2025-10-17	$4.60	$4.70	$4.54	$4.70	49,600	—	0.20%	$114M	—	—
2025-10-16	$4.70	$4.75	$4.70	$4.72	68,200	—	0.28%	$115M	—	—
2025-10-15	$4.56	$4.72	$4.56	$4.70	77,200	—	0.32%	$114M	—	—
2025-10-14	$4.77	$4.80	$4.51	$4.56	341,600	—	1.40%	$111M	—	—
2025-10-13	$4.71	$4.80	$4.70	$4.78	56,900	—	0.23%	$116M	—	—
2025-10-10	$4.80	$4.80	$4.63	$4.71	101,800	—	0.42%	$115M	—	—
2025-10-09	$4.79	$4.80	$4.61	$4.70	69,500	—	0.29%	$114M	—	—
2025-10-08	$4.43	$4.95	$4.43	$4.76	230,500	—	0.95%	$116M	—	—
2025-10-07	$4.43	$4.47	$4.33	$4.39	92,500	—	0.38%	$107M	—	—
2025-10-06	$4.41	$4.49	$4.36	$4.45	119,400	—	0.49%	$108M	—	—
2025-10-03	$4.42	$4.42	$4.38	$4.39	21,400	—	0.09%	$107M	—	—
2025-10-02	$4.41	$4.49	$4.33	$4.42	22,800	—	0.09%	$107M	—	—
2025-10-01	$4.36	$4.44	$4.33	$4.43	36,100	—	0.15%	$108M	—	—
2025-09-30	$4.39	$4.50	$4.34	$4.36	90,800	—	0.37%	$106M	—	—
2025-09-29	$4.38	$4.39	$4.00	$4.38	145,500	—	0.60%	$107M	—	—
2025-09-26	$4.31	$4.41	$4.31	$4.38	18,000	—	0.07%	$107M	—	—
2025-09-25	$4.30	$4.41	$4.28	$4.36	20,500	—	0.08%	$106M	—	—
2025-09-24	$4.48	$4.48	$4.22	$4.29	260,800	—	1.07%	$104M	—	—
2025-09-23	$4.33	$4.50	$4.33	$4.48	70,100	—	0.29%	$109M	—	—
2025-09-22	$4.40	$4.48	$4.36	$4.40	53,700	—	0.22%	$107M	—	—
2025-09-19	$4.25	$4.35	$4.25	$4.35	77,400	—	0.32%	$106M	$0.01	—
2025-09-18	$4.33	$4.33	$4.23	$4.26	75,500	—	0.31%	$104M	—	—
2025-09-17	$4.29	$4.38	$4.28	$4.34	26,700	—	0.11%	$106M	—	—
2025-09-16	$4.59	$4.59	$4.29	$4.29	276,500	—	1.14%	$104M	—	—
2025-09-15	$4.36	$4.60	$4.36	$4.59	107,900	—	0.44%	$112M	—	—
2025-09-12	$4.37	$4.47	$4.34	$4.35	42,700	—	0.18%	$106M	—	—
2025-09-11	$4.33	$4.41	$4.31	$4.37	31,500	—	0.13%	$106M	—	—
2025-09-10	$4.30	$4.35	$4.26	$4.32	80,900	—	0.33%	$105M	—	—
2025-09-09	$4.41	$4.57	$4.30	$4.30	117,500	—	0.48%	$105M	—	—
2025-09-08	$4.08	$4.44	$4.08	$4.40	275,500	—	1.13%	$107M	—	—
2025-09-05	$3.65	$4.16	$3.63	$3.95	171,400	—	0.70%	$96M	—	—
2025-09-04	$3.58	$3.66	$3.55	$3.56	75,100	—	0.31%	$87M	—	—
2025-09-03	$3.62	$3.69	$3.59	$3.59	61,400	—	0.25%	$87M	—	—
2025-09-02	$3.58	$3.75	$3.56	$3.62	54,700	—	0.22%	$88M	—	—
2025-08-29	$3.55	$3.60	$3.47	$3.60	45,300	—	0.19%	$88M	—	—
2025-08-28	$3.49	$3.57	$3.49	$3.55	28,000	—	0.12%	$86M	—	—
2025-08-27	$3.50	$3.54	$3.48	$3.54	19,900	—	0.08%	$86M	—	—
2025-08-26	$3.49	$3.57	$3.49	$3.50	29,000	—	0.12%	$85M	—	—
2025-08-25	$3.57	$3.58	$3.50	$3.51	21,000	—	0.09%	$85M	—	—
2025-08-22	$3.48	$3.57	$3.47	$3.57	32,800	—	0.13%	$87M	—	—
2025-08-21	$3.53	$3.53	$3.48	$3.48	53,600	—	0.22%	$85M	—	—
2025-08-20	$3.46	$3.53	$3.46	$3.48	48,700	—	0.20%	$85M	$0.01	—
2025-08-19	$3.50	$3.57	$3.47	$3.47	34,100	—	0.14%	$84M	—	—
2025-08-18	$3.43	$3.66	$3.43	$3.54	33,900	—	0.14%	$86M	—	—
2025-08-15	$3.62	$3.64	$3.49	$3.51	69,700	—	0.29%	$85M	—	—
2025-08-14	$3.58	$3.64	$3.45	$3.52	89,100	—	0.37%	$86M	—	—
2025-08-13	$3.58	$3.62	$3.45	$3.57	77,300	—	0.32%	$87M	—	—
2025-08-12	$3.46	$3.62	$3.45	$3.57	43,400	—	0.18%	$87M	—	—
2025-08-11	$3.60	$3.60	$3.46	$3.56	37,500	—	0.15%	$87M	—	—
2025-08-08	$3.54	$3.72	$3.53	$3.59	110,700	—	0.46%	$87M	—	—
2025-08-07	$3.60	$3.61	$3.53	$3.55	66,000	—	0.27%	$86M	—	—
2025-08-06	$3.66	$3.67	$3.61	$3.63	45,100	—	0.19%	$88M	—	—
2025-08-05	$3.61	$3.70	$3.61	$3.65	34,700	—	0.14%	$89M	—	—
2025-08-04	$3.52	$3.70	$3.52	$3.62	29,900	—	0.12%	$88M	—	—
2025-08-01	$3.50	$3.56	$3.48	$3.52	45,500	—	0.19%	$86M	—	—
2025-07-31	$3.70	$3.70	$3.49	$3.52	164,100	—	0.67%	$86M	—	—
2025-07-30	$3.71	$3.72	$3.64	$3.69	30,800	—	0.13%	$90M	—	—
2025-07-29	$3.71	$3.75	$3.68	$3.71	18,800	—	0.08%	$90M	—	—
2025-07-28	$3.65	$3.79	$3.62	$3.75	28,900	—	0.12%	$91M	—	—
2025-07-25	$3.65	$3.70	$3.62	$3.65	15,500	—	0.06%	$89M	—	—
2025-07-24	$3.67	$3.76	$3.61	$3.68	12,400	—	0.05%	$89M	—	—
2025-07-23	$3.75	$3.78	$3.61	$3.68	42,800	—	0.18%	$89M	—	—
2025-07-22	$3.75	$3.80	$3.65	$3.79	29,800	—	0.12%	$92M	—	—
2025-07-21	$3.57	$3.78	$3.57	$3.76	43,700	—	0.18%	$91M	$0.01	—
2025-07-18	$3.65	$3.68	$3.55	$3.60	39,000	—	0.16%	$88M	—	—
2025-07-17	$3.65	$3.69	$3.64	$3.68	16,600	—	0.07%	$89M	—	—
2025-07-16	$3.67	$3.74	$3.64	$3.65	24,300	—	0.10%	$89M	—	—
2025-07-15	$3.64	$3.79	$3.64	$3.66	40,400	—	0.17%	$89M	—	—
2025-07-14	$3.63	$3.74	$3.63	$3.70	36,400	—	0.15%	$90M	—	—
2025-07-11	$3.74	$3.82	$3.67	$3.67	80,300	—	0.33%	$89M	—	—
2025-07-10	$3.64	$3.74	$3.58	$3.67	43,400	—	0.18%	$89M	—	—
2025-07-09	$3.52	$3.65	$3.42	$3.56	76,400	—	0.31%	$87M	—	—
2025-07-08	$3.50	$3.68	$3.50	$3.51	37,900	—	0.16%	$85M	—	—
2025-07-07	$3.55	$3.68	$3.45	$3.49	91,500	—	0.38%	$85M	—	—
2025-07-03	$3.69	$3.69	$3.55	$3.62	13,600	—	0.06%	$88M	—	—
2025-07-02	$3.50	$3.70	$3.50	$3.69	34,100	—	0.14%	$90M	—	—
2025-07-01	$3.55	$3.64	$3.49	$3.54	25,600	—	0.11%	$86M	—	—
2025-06-30	$3.64	$3.64	$3.47	$3.58	51,700	—	0.21%	$87M	—	—
2025-06-27	$3.58	$3.66	$3.56	$3.56	58,800	—	0.24%	$86M	—	—
2025-06-26	$3.70	$3.73	$3.56	$3.60	41,500	—	0.17%	$87M	—	—
2025-06-25	$3.74	$3.74	$3.57	$3.70	35,500	—	0.15%	$89M	—	—
2025-06-24	$3.74	$3.88	$3.51	$3.63	70,300	—	0.29%	$88M	—	—
2025-06-23	$3.15	$3.89	$3.10	$3.81	270,600	—	1.12%	$92M	—	—
2025-06-20	$3.06	$3.16	$3.06	$3.14	13,100	—	0.05%	$76M	$0.01	—
2025-06-18	$3.14	$3.25	$3.06	$3.15	29,500	—	0.12%	$76M	—	—
2025-06-17	$3.12	$3.15	$3.08	$3.12	19,600	—	0.08%	$75M	—	—
2025-06-16	$3.11	$3.15	$3.04	$3.13	43,200	—	0.18%	$76M	—	—
2025-06-13	$3.09	$3.15	$3.06	$3.13	76,400	—	0.32%	$76M	—	—
2025-06-12	$3.06	$3.08	$2.96	$3.06	108,600	—	0.45%	$74M	—	—
2025-06-11	$3.00	$3.07	$2.96	$3.06	47,900	—	0.20%	$74M	—	—
2025-06-10	$2.97	$3.06	$2.97	$2.99	16,400	—	0.07%	$72M	—	—
2025-06-09	$3.03	$3.06	$2.96	$2.98	76,400	—	0.32%	$72M	—	—
2025-06-06	$3.00	$3.05	$2.93	$3.04	87,600	—	0.36%	$73M	—	—
2025-06-05	$2.97	$3.04	$2.97	$3.00	53,800	—	0.22%	$73M	—	—
2025-06-04	$2.88	$3.04	$2.88	$3.01	57,200	—	0.24%	$73M	—	—
2025-06-03	$2.95	$3.03	$2.85	$2.90	88,600	—	0.37%	$70M	—	—
2025-06-02	$3.00	$3.03	$2.94	$3.00	71,700	—	0.30%	$73M	—	—
2025-05-30	$3.03	$3.04	$2.95	$3.01	65,300	—	0.27%	$73M	—	—
2025-05-29	$3.04	$3.04	$3.00	$3.04	43,400	—	0.18%	$73M	—	—
2025-05-28	$3.01	$3.04	$3.00	$3.03	21,800	—	0.09%	$73M	—	—
2025-05-27	$3.01	$3.06	$3.00	$3.02	39,700	—	0.16%	$73M	—	—
2025-05-23	$3.04	$3.06	$3.01	$3.06	22,400	—	0.09%	$74M	—	—
2025-05-22	$3.01	$3.05	$2.99	$3.02	22,000	—	0.09%	$73M	—	—
2025-05-21	$3.01	$3.07	$3.01	$3.01	15,800	—	0.07%	$73M	—	—
2025-05-20	$3.15	$3.15	$3.00	$3.04	58,800	—	0.24%	$73M	—	—
2025-05-19	$3.27	$3.27	$2.94	$3.09	122,600	—	0.51%	$75M	$0.01	—
2025-05-16	$3.02	$3.18	$2.96	$3.16	77,900	—	0.32%	$76M	—	—
2025-05-15	$2.97	$3.04	$2.95	$3.00	35,400	—	0.15%	$73M	—	—
2025-05-14	$3.02	$3.10	$2.95	$3.02	45,000	—	0.19%	$73M	—	—
2025-05-13	$2.98	$3.04	$2.93	$3.02	52,700	—	0.22%	$73M	—	—
2025-05-12	$3.02	$3.15	$2.85	$2.99	260,800	—	1.08%	$72M	—	—
2025-05-09	$3.12	$3.15	$3.06	$3.10	72,300	—	0.30%	$75M	—	—
2025-05-08	$3.19	$3.24	$3.08	$3.13	70,500	—	0.29%	$76M	—	—
2025-05-07	$3.13	$3.31	$3.11	$3.20	84,400	—	0.35%	$77M	—	—
2025-05-06	$3.24	$3.30	$3.03	$3.12	206,200	—	0.85%	$75M	—	—
2025-05-05	$3.40	$3.45	$3.23	$3.24	49,100	—	0.20%	$78M	—	—
2025-05-02	$3.50	$3.59	$3.36	$3.43	103,200	—	0.43%	$83M	—	—
2025-05-01	$3.51	$3.60	$3.51	$3.57	56,800	—	0.23%	$86M	—	—
2025-04-30	$3.24	$3.47	$3.24	$3.47	84,800	—	0.35%	$84M	—	—
2025-04-29	$3.30	$3.35	$3.25	$3.26	64,000	—	0.26%	$79M	—	—
2025-04-28	$3.23	$3.33	$3.23	$3.30	56,100	—	0.23%	$80M	—	—
2025-04-25	$3.23	$3.31	$3.19	$3.26	126,800	—	0.52%	$79M	—	—
2025-04-24	$3.28	$3.28	$3.18	$3.27	73,600	—	0.30%	$79M	—	—
2025-04-23	$3.24	$3.30	$3.15	$3.25	146,100	—	0.60%	$79M	—	—
2025-04-22	$3.15	$3.34	$3.14	$3.23	178,600	—	0.74%	$78M	—	—
2025-04-21	$3.61	$3.70	$3.21	$3.29	318,300	—	1.32%	$80M	$0.04	—
2025-04-17	$3.79	$3.90	$3.62	$3.69	372,500	—	1.54%	$89M	—	—
2025-04-16	$4.12	$4.20	$3.36	$3.96	785,800	—	3.25%	$96M	—	—
2025-04-15	$4.99	$5.03	$4.77	$4.95	134,400	—	0.56%	$120M	—	—
2025-04-14	$5.04	$5.05	$4.89	$4.91	125,900	—	0.52%	$119M	—	—
2025-04-11	$5.04	$5.05	$5.01	$5.05	59,300	—	0.25%	$122M	—	—
2025-04-10	$5.01	$5.07	$5.00	$5.03	45,900	—	0.19%	$122M	—	—
2025-04-09	$4.70	$4.99	$4.57	$4.95	38,800	—	0.16%	$120M	—	—
2025-04-08	$4.90	$5.10	$4.62	$4.75	122,100	—	0.51%	$115M	—	—
2025-04-07	$4.70	$4.94	$4.57	$4.89	45,300	—	0.19%	$118M	—	—
2025-04-04	$4.92	$5.02	$4.69	$4.75	93,500	—	0.39%	$115M	—	—
2025-04-03	$4.84	$5.06	$4.84	$5.05	29,000	—	0.12%	$122M	—	—
2025-04-02	$5.00	$5.07	$4.91	$4.98	37,200	—	0.15%	$120M	—	—
2025-04-01	$5.00	$5.03	$4.87	$4.93	48,000	—	0.20%	$119M	—	—
2025-03-31	$5.00	$5.09	$4.84	$4.89	87,500	—	0.36%	$118M	—	—
2025-03-28	$4.99	$5.04	$4.87	$4.98	58,800	—	—	—	—	—
2025-03-27	$4.97	$5.03	$4.87	$4.87	86,500	—	—	—	—	—
2025-03-26	$5.06	$5.14	$4.95	$4.95	64,200	—	—	—	—	—
2025-03-25	$5.07	$5.13	$4.95	$5.11	59,900	—	—	—	—	—
2025-03-24	$5.25	$5.28	$4.98	$5.04	93,900	—	—	—	—	—
2025-03-21	$4.91	$5.25	$4.85	$5.15	148,300	—	—	—	—	—
2025-03-20	$4.96	$4.96	$4.85	$4.86	24,400	—	—	—	$0.04	—
2025-03-19	$4.94	$5.00	$4.94	$5.00	71,400	—	—	—	—	—
2025-03-18	$4.88	$4.98	$4.88	$4.94	110,900	—	—	—	—	—
2025-03-17	$4.86	$4.96	$4.85	$4.89	32,400	—	—	—	—	—
2025-03-14	$4.97	$4.98	$4.82	$4.86	69,900	—	—	—	—	—
2025-03-13	$4.68	$4.94	$4.68	$4.92	101,100	—	—	—	—	—
2025-03-12	$4.60	$4.69	$4.58	$4.69	56,900	—	—	—	—	—
2025-03-11	$4.61	$4.65	$4.60	$4.64	77,400	—	—	—	—	—
2025-03-10	$4.76	$4.76	$4.60	$4.61	110,400	—	—	—	—	—
2025-03-07	$4.81	$4.81	$4.70	$4.79	104,200	—	—	—	—	—
2025-03-06	$4.84	$4.86	$4.65	$4.82	107,500	—	—	—	—	—
2025-03-05	$4.87	$4.88	$4.82	$4.85	74,700	—	—	—	—	—
2025-03-04	$4.93	$5.03	$4.85	$4.88	130,800	—	—	—	—	—
2025-03-03	$5.00	$5.06	$4.82	$4.88	77,800	—	—	—	—	—
2025-02-28	$4.97	$5.07	$4.97	$5.02	31,000	—	—	—	—	—
2025-02-27	$5.01	$5.08	$4.91	$5.00	117,900	—	—	—	—	—
2025-02-26	$5.37	$5.38	$4.99	$5.01	242,800	—	—	—	—	—
2025-02-25	$5.47	$5.47	$5.40	$5.42	27,600	—	—	—	—	—
2025-02-24	$5.50	$5.54	$5.43	$5.51	11,800	—	—	—	—	—
2025-02-21	$5.46	$5.61	$5.40	$5.46	33,500	—	—	—	—	—
2025-02-20	$5.48	$5.57	$5.39	$5.55	37,900	—	—	—	—	—
2025-02-19	$5.41	$5.48	$5.37	$5.37	35,500	—	—	—	$0.04	—
2025-02-18	$5.53	$5.60	$5.37	$5.43	68,000	—	—	—	—	—
2025-02-14	$5.59	$5.62	$5.49	$5.49	36,600	—	—	—	—	—
2025-02-13	$5.58	$5.59	$5.50	$5.52	27,500	—	—	—	—	—
2025-02-12	$5.52	$5.53	$5.41	$5.50	25,900	—	—	—	—	—
2025-02-11	$5.55	$5.59	$5.37	$5.45	30,500	—	—	—	—	—
2025-02-10	$5.41	$5.45	$5.37	$5.41	60,500	—	—	—	—	—
2025-02-07	$5.56	$5.57	$5.30	$5.38	35,300	—	—	—	—	—
2025-02-06	$5.42	$5.42	$5.29	$5.33	31,600	—	—	—	—	—
2025-02-05	$5.38	$5.49	$5.38	$5.42	34,000	—	—	—	—	—
2025-02-04	$5.40	$5.44	$5.31	$5.40	30,500	—	—	—	—	—
2025-02-03	$5.27	$5.47	$5.17	$5.40	60,000	—	—	—	—	—
2025-01-31	$5.18	$5.24	$5.11	$5.24	33,300	—	—	—	—	—
2025-01-30	$5.12	$5.18	$5.11	$5.15	45,300	—	—	—	—	—
2025-01-29	$5.11	$5.18	$5.07	$5.11	27,300	—	—	—	—	—
2025-01-28	$5.24	$5.24	$5.08	$5.16	35,300	—	—	—	—	—
2025-01-27	$5.20	$5.25	$5.11	$5.20	53,200	—	—	—	—	—
2025-01-24	$5.20	$5.25	$5.15	$5.20	53,000	—	—	—	—	—
2025-01-23	$5.24	$5.25	$5.21	$5.24	24,100	—	—	—	—	—
2025-01-22	$5.12	$5.25	$5.12	$5.23	39,800	—	—	—	—	—
2025-01-21	$5.15	$5.19	$5.07	$5.13	65,800	—	—	—	—	—
2025-01-17	$5.14	$5.19	$5.10	$5.18	35,200	—	—	—	$0.04	—
2025-01-16	$5.14	$5.20	$5.11	$5.14	28,800	—	—	—	—	—
2025-01-15	$5.15	$5.20	$5.10	$5.14	39,400	—	—	—	—	—
2025-01-14	$5.08	$5.20	$5.07	$5.16	44,700	—	—	—	—	—
2025-01-13	$5.15	$5.23	$5.06	$5.15	37,700	—	—	—	—	—
2025-01-10	$5.02	$5.24	$5.02	$5.05	53,500	—	—	—	—	—
2025-01-08	$5.10	$5.13	$5.00	$5.12	18,000	—	—	—	—	—
2025-01-07	$5.11	$5.15	$5.10	$5.11	22,200	—	—	—	—	—
2025-01-06	$5.19	$5.19	$5.05	$5.08	29,500	—	—	—	—	—
2025-01-03	$5.15	$5.18	$5.04	$5.10	25,700	—	—	—	—	—
2025-01-02	$5.00	$5.17	$4.99	$5.13	42,700	—	—	—	—	—
2024-12-31	$5.08	$5.10	$4.90	$4.93	38,000	—	—	—	—	—
2024-12-30	$4.95	$5.00	$4.83	$4.99	69,100	—	—	—	—	—
2024-12-27	$4.95	$5.07	$4.81	$5.01	59,600	—	—	—	—	—
2024-12-26	$5.08	$5.14	$4.93	$4.96	69,600	—	—	—	—	—
2024-12-24	$5.12	$5.13	$5.06	$5.08	22,000	—	—	—	—	—
2024-12-23	$5.09	$5.09	$4.98	$5.03	33,200	—	—	—	—	—
2024-12-20	$4.92	$5.01	$4.90	$4.99	53,800	—	—	—	—	—
2024-12-19	$5.09	$5.09	$4.99	$4.99	52,600	—	—	—	$0.04	—
2024-12-18	$5.12	$5.20	$5.07	$5.09	45,500	—	—	—	—	—
2024-12-17	$5.21	$5.28	$5.12	$5.14	58,200	—	—	—	—	—
2024-12-16	$5.35	$5.35	$5.18	$5.22	40,600	—	—	—	—	—
2024-12-13	$5.32	$5.34	$5.28	$5.34	21,000	—	—	—	—	—
2024-12-12	$5.30	$5.34	$5.28	$5.28	13,600	—	—	—	—	—
2024-12-11	$5.55	$5.60	$5.24	$5.35	52,500	—	—	—	—	—
2024-12-10	$5.32	$5.36	$5.21	$5.33	55,500	—	—	—	—	—
2024-12-09	$5.33	$5.38	$5.25	$5.30	63,500	—	—	—	—	—
2024-12-06	$5.25	$5.33	$5.25	$5.33	25,200	—	—	—	—	—
2024-12-05	$5.28	$5.33	$5.25	$5.30	25,300	—	—	—	—	—
2024-12-04	$5.27	$5.33	$5.27	$5.27	30,300	—	—	—	—	—
2024-12-03	$5.35	$5.35	$5.22	$5.27	18,400	—	—	—	—	—
2024-12-02	$5.27	$5.39	$5.22	$5.33	27,200	—	—	—	—	—
2024-11-29	$5.20	$5.40	$5.20	$5.27	14,300	—	—	—	—	—
2024-11-27	$5.21	$5.23	$5.18	$5.20	46,300	—	—	—	—	—
2024-11-26	$5.30	$5.30	$5.22	$5.25	12,300	—	—	—	—	—
2024-11-25	$5.40	$5.45	$5.25	$5.30	54,900	—	—	—	—	—
2024-11-22	$5.50	$5.53	$5.42	$5.45	42,000	—	—	—	—	—
2024-11-21	$5.58	$5.64	$5.54	$5.58	13,800	—	—	—	—	—
2024-11-20	$5.69	$5.70	$5.52	$5.57	19,700	—	—	—	$0.04	—
2024-11-19	$5.65	$5.73	$5.51	$5.69	73,700	—	—	—	—	—
2024-11-18	$5.40	$5.66	$5.40	$5.65	88,200	—	—	—	—	—
2024-11-15	$5.36	$5.44	$5.30	$5.37	39,800	—	—	—	—	—
2024-11-14	$5.46	$5.46	$5.31	$5.34	37,800	—	—	—	—	—
2024-11-13	$5.55	$5.59	$5.37	$5.49	66,500	—	—	—	—	—
2024-11-12	$5.65	$5.70	$5.46	$5.59	40,600	—	—	—	—	—
2024-11-11	$5.60	$5.73	$5.60	$5.66	65,700	—	—	—	—	—
2024-11-08	$5.48	$5.65	$5.45	$5.62	72,900	—	—	—	—	—
2024-11-07	$5.41	$5.50	$5.40	$5.44	34,600	—	—	—	—	—
2024-11-06	$5.19	$5.49	$5.19	$5.41	95,600	—	—	—	—	—
2024-11-05	$5.38	$5.39	$5.26	$5.29	29,600	—	—	—	—	—
2024-11-04	$5.49	$5.50	$5.35	$5.41	31,100	—	—	—	—	—
2024-11-01	$5.48	$5.54	$5.42	$5.50	68,800	—	—	—	—	—
2024-10-31	$5.49	$5.49	$5.44	$5.46	28,700	—	—	—	—	—
2024-10-30	$5.37	$5.49	$5.34	$5.48	50,800	—	—	—	—	—
2024-10-29	$5.31	$5.39	$5.31	$5.36	29,100	—	—	—	—	—
2024-10-28	$5.34	$5.39	$5.19	$5.38	83,100	—	—	—	—	—
2024-10-25	$5.41	$5.45	$5.34	$5.36	41,300	—	—	—	—	—
2024-10-24	$5.48	$5.50	$5.30	$5.49	43,500	—	—	—	—	—
2024-10-23	$5.55	$5.55	$5.28	$5.46	60,000	—	—	—	—	—
2024-10-22	$5.50	$5.58	$5.48	$5.50	47,300	—	—	—	—	—
2024-10-21	$5.55	$5.55	$5.40	$5.48	59,400	—	—	—	$0.04	—
2024-10-18	$5.47	$5.57	$5.47	$5.49	61,400	—	—	—	—	—
2024-10-17	$5.36	$5.50	$5.36	$5.45	87,700	—	—	—	—	—
2024-10-16	$5.38	$5.39	$5.30	$5.37	24,600	—	—	—	—	—
2024-10-15	$5.30	$5.38	$5.30	$5.37	46,100	—	—	—	—	—
2024-10-14	$5.30	$5.30	$5.23	$5.29	39,900	—	—	—	—	—
2024-10-11	$5.24	$5.30	$5.16	$5.25	75,400	—	—	—	—	—
2024-10-10	$5.15	$5.24	$5.15	$5.24	32,900	—	—	—	—	—
2024-10-09	$5.26	$5.26	$5.14	$5.20	29,000	—	—	—	—	—
2024-10-08	$5.14	$5.27	$5.14	$5.17	78,600	—	—	—	—	—
2024-10-07	$5.11	$5.15	$5.00	$5.13	60,600	—	—	—	—	—
2024-10-04	$5.11	$5.13	$5.05	$5.10	13,500	—	—	—	—	—
2024-10-03	$5.15	$5.15	$5.04	$5.11	53,400	—	—	—	—	—
2024-10-02	$5.12	$5.16	$5.05	$5.15	44,100	—	—	—	—	—
2024-10-01	$5.12	$5.16	$5.10	$5.13	30,700	—	—	—	—	—
2024-09-30	$5.15	$5.20	$5.01	$5.11	82,400	—	—	—	—	—
2024-09-27	$5.03	$5.14	$5.03	$5.12	61,500	—	—	—	—	—
2024-09-26	$5.13	$5.13	$5.00	$5.03	64,000	—	—	—	—	—
2024-09-25	$5.09	$5.14	$5.06	$5.09	41,900	—	—	—	—	—
2024-09-24	$5.10	$5.25	$5.03	$5.05	151,100	—	—	—	—	—
2024-09-23	$5.26	$5.28	$4.88	$5.03	144,800	—	—	—	—	—
2024-09-20	$5.08	$5.35	$5.00	$5.24	136,700	—	—	—	—	—
2024-09-19	$4.97	$5.25	$4.97	$5.08	481,200	—	—	—	$0.04	—
2024-09-18	$4.54	$4.55	$4.44	$4.55	68,700	—	—	—	—	—
2024-09-17	$4.49	$4.54	$4.48	$4.50	36,200	—	—	—	—	—
2024-09-16	$4.40	$4.52	$4.40	$4.49	43,100	—	—	—	—	—
2024-09-13	$4.45	$4.45	$4.40	$4.44	27,400	—	—	—	—	—
2024-09-12	$4.41	$4.43	$4.36	$4.40	31,200	—	—	—	—	—
2024-09-11	$4.31	$4.35	$4.30	$4.35	37,700	—	—	—	—	—
2024-09-10	$4.37	$4.45	$4.31	$4.31	24,600	—	—	—	—	—
2024-09-09	$4.32	$4.37	$4.29	$4.35	38,100	—	—	—	—	—
2024-09-06	$4.35	$4.40	$4.30	$4.35	89,000	—	—	—	—	—
2024-09-05	$4.35	$4.39	$4.30	$4.32	55,300	—	—	—	—	—
2024-09-04	$4.44	$4.44	$4.33	$4.40	34,100	—	—	—	—	—
2024-09-03	$4.33	$4.47	$4.33	$4.39	37,200	—	—	—	—	—
2024-08-30	$4.32	$4.45	$4.32	$4.38	52,500	—	—	—	—	—
2024-08-29	$4.44	$4.44	$4.31	$4.36	37,100	—	—	—	—	—
2024-08-28	$4.35	$4.44	$4.33	$4.40	32,700	—	—	—	—	—
2024-08-27	$4.39	$4.39	$4.32	$4.39	41,500	—	—	—	—	—
2024-08-26	$4.44	$4.45	$4.38	$4.39	30,300	—	—	—	—	—
2024-08-23	$4.47	$4.49	$4.36	$4.44	61,000	—	—	—	—	—
2024-08-22	$4.48	$4.50	$4.48	$4.49	24,200	—	—	—	—	—
2024-08-21	$4.53	$4.55	$4.48	$4.50	57,000	—	—	—	—	—
2024-08-20	$4.57	$4.57	$4.48	$4.52	51,200	—	—	—	—	—
2024-08-19	$4.58	$4.59	$4.50	$4.56	52,200	—	—	—	$0.04	—
2024-08-16	$4.47	$4.60	$4.47	$4.58	32,400	—	—	—	—	—
2024-08-15	$4.48	$4.57	$4.48	$4.53	15,900	—	—	—	—	—
2024-08-14	$4.51	$4.59	$4.48	$4.51	35,600	—	—	—	—	—
2024-08-13	$4.57	$4.59	$4.54	$4.56	16,500	—	—	—	—	—
2024-08-12	$4.57	$4.64	$4.47	$4.57	60,500	—	—	—	—	—
2024-08-09	$4.50	$4.57	$4.47	$4.54	29,100	—	—	—	—	—
2024-08-08	$4.63	$4.63	$4.45	$4.48	34,900	—	—	—	—	—
2024-08-07	$4.65	$4.70	$4.54	$4.56	30,600	—	—	—	—	—
2024-08-06	$4.55	$4.65	$4.55	$4.65	22,700	—	—	—	—	—
2024-08-05	$4.53	$4.60	$4.40	$4.48	66,200	—	—	—	—	—
2024-08-02	$4.62	$4.62	$4.56	$4.59	22,000	—	—	—	—	—
2024-08-01	$4.64	$4.65	$4.53	$4.61	17,200	—	—	—	—	—
2024-07-31	$4.55	$4.68	$4.42	$4.64	42,800	—	—	—	—	—
2024-07-30	$4.45	$4.68	$4.42	$4.59	20,300	—	—	—	—	—
2024-07-29	$4.51	$4.58	$4.45	$4.49	34,600	—	—	—	—	—
2024-07-26	$4.70	$4.70	$4.52	$4.52	31,400	—	—	—	—	—
2024-07-25	$4.63	$4.70	$4.62	$4.69	42,600	—	—	—	—	—
2024-07-24	$4.64	$4.69	$4.62	$4.63	43,900	—	—	—	—	—
2024-07-23	$4.63	$4.65	$4.61	$4.63	8,500	—	—	—	—	—
2024-07-22	$4.71	$4.71	$4.50	$4.69	41,500	—	—	—	—	—
2024-07-19	$4.94	$4.94	$4.66	$4.71	29,200	—	—	—	$0.04	—
2024-07-18	$4.87	$4.97	$4.86	$4.92	65,500	—	—	—	—	—
2024-07-17	$4.80	$4.96	$4.80	$4.89	51,800	—	—	—	—	—
2024-07-16	$4.70	$4.80	$4.65	$4.80	49,600	—	—	—	—	—
2024-07-15	$4.50	$4.66	$4.48	$4.63	42,000	—	—	—	—	—
2024-07-12	$4.39	$4.63	$4.39	$4.54	49,300	—	—	—	—	—
2024-07-11	$4.35	$4.47	$4.30	$4.46	66,000	—	—	—	—	—
2024-07-10	$4.30	$4.35	$4.30	$4.35	31,500	—	—	—	—	—
2024-07-09	$4.36	$4.40	$4.28	$4.31	40,100	—	—	—	—	—
2024-07-08	$4.35	$4.36	$4.25	$4.36	46,300	—	—	—	—	—
2024-07-05	$4.37	$4.41	$4.34	$4.36	34,800	—	—	—	—	—
2024-07-03	$4.31	$4.42	$4.21	$4.38	46,700	—	—	—	—	—
2024-07-02	$4.43	$4.48	$4.30	$4.30	61,300	—	—	—	—	—
2024-07-01	$4.33	$4.49	$4.32	$4.43	51,000	—	—	—	—	—
2024-06-28	$4.29	$4.47	$4.21	$4.34	43,400	—	—	—	—	—
2024-06-27	$4.25	$4.29	$4.19	$4.29	34,800	—	—	—	—	—
2024-06-26	$4.27	$4.27	$4.19	$4.25	42,700	—	—	—	—	—
2024-06-25	$4.28	$4.30	$4.15	$4.25	74,000	—	—	—	—	—
2024-06-24	$4.39	$4.45	$4.25	$4.31	90,000	—	—	—	—	—
2024-06-21	$4.64	$4.64	$4.25	$4.43	174,200	—	—	—	—	—
2024-06-20	$4.80	$4.80	$4.64	$4.66	32,000	—	—	—	$0.04	—
2024-06-18	$4.73	$4.90	$4.73	$4.74	65,000	—	—	—	—	—
2024-06-17	$4.74	$4.78	$4.68	$4.73	26,500	—	—	—	—	—
2024-06-14	$4.72	$4.80	$4.71	$4.72	38,000	—	—	—	—	—
2024-06-13	$4.73	$4.74	$4.67	$4.72	25,300	—	—	—	—	—
2024-06-12	$4.70	$4.88	$4.70	$4.73	19,000	—	—	—	—	—
2024-06-11	$4.85	$4.87	$4.70	$4.75	124,800	—	—	—	—	—
2024-06-10	$4.87	$4.91	$4.85	$4.87	19,400	—	—	—	—	—
2024-06-07	$4.99	$4.99	$4.80	$4.90	56,700	—	—	—	—	—
2024-06-06	$4.90	$4.94	$4.90	$4.92	33,600	—	—	—	—	—
2024-06-05	$4.90	$4.95	$4.88	$4.92	14,100	—	—	—	—	—
2024-06-04	$4.92	$4.98	$4.88	$4.90	28,600	—	—	—	—	—
2024-06-03	$5.00	$5.00	$4.91	$4.96	36,500	—	—	—	—	—
2024-05-31	$5.04	$5.04	$4.88	$5.00	38,100	—	—	—	—	—
2024-05-30	$4.98	$5.06	$4.90	$5.04	30,500	—	—	—	—	—
2024-05-29	$5.00	$5.01	$4.97	$5.01	25,400	—	—	—	—	—
2024-05-28	$4.89	$5.05	$4.84	$5.03	104,600	—	—	—	—	—
2024-05-24	$4.92	$5.00	$4.92	$4.99	36,800	—	—	—	—	—
2024-05-23	$5.00	$5.02	$4.95	$4.98	12,700	—	—	—	—	—
2024-05-22	$5.01	$5.11	$4.95	$4.98	43,800	—	—	—	—	—
2024-05-21	$4.95	$5.01	$4.95	$4.99	54,300	—	—	—	—	—
2024-05-20	$4.98	$4.99	$4.89	$4.96	34,500	—	—	—	—	—
2024-05-17	$4.98	$4.98	$4.85	$4.95	53,100	—	—	—	$0.04	—
2024-05-16	$4.90	$4.99	$4.90	$4.97	25,800	—	—	—	—	—
2024-05-15	$4.89	$5.00	$4.83	$4.97	35,600	—	—	—	—	—
2024-05-14	$4.84	$4.89	$4.82	$4.86	36,200	—	—	—	—	—
2024-05-13	$4.74	$4.86	$4.69	$4.85	32,100	—	—	—	—	—
2024-05-10	$4.61	$4.79	$4.60	$4.79	72,100	—	—	—	—	—
2024-05-09	$4.85	$4.90	$4.58	$4.59	76,500	—	—	—	—	—
2024-05-08	$4.84	$4.85	$4.75	$4.85	28,200	—	—	—	—	—
2024-05-07	$4.80	$4.87	$4.73	$4.76	80,500	—	—	—	—	—
2024-05-06	$4.95	$4.96	$4.77	$4.85	59,600	—	—	—	—	—
2024-05-03	$4.97	$4.97	$4.81	$4.92	57,400	—	—	—	—	—
2024-05-02	$4.98	$4.98	$4.85	$4.89	18,700	—	—	—	—	—
2024-05-01	$4.95	$5.00	$4.90	$4.94	28,700	—	—	—	—	—
2024-04-30	$4.85	$5.00	$4.81	$4.90	23,300	—	—	—	—	—
2024-04-29	$5.10	$5.16	$4.89	$4.94	32,200	—	—	—	—	—
2024-04-26	$5.12	$5.12	$5.00	$5.01	31,100	—	—	—	—	—
2024-04-25	$5.08	$5.10	$5.00	$5.10	30,400	—	—	—	—	—
2024-04-24	$4.98	$5.16	$4.94	$5.01	32,300	—	—	—	—	—
2024-04-23	$4.97	$5.00	$4.87	$4.98	27,500	—	—	—	—	—
2024-04-22	$4.60	$4.99	$4.55	$4.91	68,300	—	—	—	—	—
2024-04-19	$4.66	$4.72	$4.56	$4.63	39,400	—	—	—	—	—
2024-04-18	$4.88	$5.01	$4.58	$4.64	45,100	—	—	—	$0.04	—
2024-04-17	$4.60	$5.10	$4.60	$4.95	109,800	—	—	—	—	—
2024-04-16	$4.94	$4.98	$4.54	$4.56	208,700	—	—	—	—	—
2024-04-15	$4.99	$5.01	$4.91	$4.97	54,200	—	—	—	—	—
2024-04-12	$5.30	$5.30	$4.91	$5.00	359,700	—	—	—	—	—
2024-04-11	$5.32	$5.33	$5.23	$5.26	59,600	—	—	—	—	—
2024-04-10	$5.27	$5.36	$5.26	$5.29	41,500	—	—	—	—	—
2024-04-09	$5.31	$5.31	$5.21	$5.26	84,600	—	—	—	—	—
2024-04-08	$5.43	$5.45	$5.26	$5.28	65,100	—	—	—	—	—
2024-04-05	$5.22	$5.43	$5.22	$5.43	110,900	—	—	—	—	—
2024-04-04	$5.25	$5.35	$5.21	$5.28	108,300	—	—	—	—	—
2024-04-03	$5.21	$5.35	$5.17	$5.20	87,300	—	—	—	—	—
2024-04-02	$5.43	$5.43	$5.15	$5.19	70,100	—	—	—	—	—
2024-04-01	$5.40	$5.60	$5.25	$5.30	119,700	—	—	—	—	—
2024-03-28	$5.23	$5.64	$5.23	$5.46	84,100	—	—	—	—	—
2024-03-27	$5.16	$5.31	$5.16	$5.22	27,200	—	—	—	—	—
2024-03-26	$5.37	$5.43	$5.14	$5.22	57,800	—	—	—	—	—
2024-03-25	$5.62	$5.70	$5.31	$5.33	90,900	—	—	—	—	—
2024-03-22	$5.72	$5.79	$5.61	$5.63	34,400	—	—	—	—	—
2024-03-21	$5.56	$5.80	$5.56	$5.77	59,900	—	—	—	—	—
2024-03-20	$5.61	$5.75	$5.41	$5.65	108,600	—	—	—	—	—
2024-03-19	$5.47	$5.62	$5.46	$5.58	51,200	—	—	—	—	—
2024-03-18	$5.34	$5.60	$5.30	$5.55	89,700	—	—	—	$0.04	—
2024-03-15	$5.38	$5.48	$5.33	$5.42	43,000	—	—	—	—	—
2024-03-14	$5.42	$5.42	$5.28	$5.40	57,100	—	—	—	—	—
2024-03-13	$5.17	$5.40	$5.15	$5.39	94,000	—	—	—	—	—
2024-03-12	$4.93	$5.18	$4.87	$5.15	90,300	—	—	—	—	—
2024-03-11	$4.39	$4.96	$4.36	$4.80	165,900	—	—	—	—	—
2024-03-08	$4.38	$4.39	$4.34	$4.39	82,800	—	—	—	—	—
2024-03-07	$4.43	$4.43	$4.28	$4.38	136,000	—	—	—	—	—
2024-03-06	$4.41	$4.47	$4.33	$4.39	116,200	—	—	—	—	—
2024-03-05	$4.44	$4.46	$4.32	$4.41	138,200	—	—	—	—	—
2024-03-04	$4.45	$4.49	$4.40	$4.45	163,000	—	—	—	—	—
2024-03-01	$4.43	$4.54	$4.37	$4.45	122,900	—	—	—	—	—
2024-02-29	$4.45	$4.49	$4.33	$4.44	179,600	—	—	—	—	—
2024-02-28	$4.54	$4.55	$4.38	$4.51	194,400	—	—	—	—	—
2024-02-27	$4.58	$4.58	$4.38	$4.47	94,800	—	—	—	—	—
2024-02-26	$4.49	$4.64	$4.32	$4.59	161,900	—	—	—	—	—
2024-02-23	$4.48	$4.50	$4.41	$4.49	70,600	—	—	—	—	—
2024-02-22	$4.49	$4.51	$4.43	$4.49	60,700	—	—	—	—	—
2024-02-21	$4.56	$4.56	$4.46	$4.49	93,400	—	—	—	—	—
2024-02-20	$4.67	$4.70	$4.47	$4.55	159,500	—	—	—	—	—
2024-02-16	$4.79	$4.85	$4.57	$4.69	67,700	—	—	—	$0.04	—
2024-02-15	$4.79	$4.87	$4.72	$4.77	60,000	—	—	—	—	—
2024-02-14	$4.75	$4.89	$4.68	$4.80	62,400	—	—	—	—	—
2024-02-13	$4.93	$4.94	$4.67	$4.72	50,800	—	—	—	—	—
2024-02-12	$4.65	$5.00	$4.65	$4.76	101,000	—	—	—	—	—
2024-02-09	$4.59	$4.64	$4.37	$4.64	214,600	—	—	—	—	—
2024-02-08	$4.75	$4.75	$4.38	$4.62	143,400	—	—	—	—	—
2024-02-07	$4.84	$4.95	$4.59	$4.73	92,700	—	—	—	—	—
2024-02-06	$4.51	$4.96	$4.23	$4.84	362,200	—	—	—	—	—
2024-02-05	$5.12	$5.16	$3.61	$4.59	692,400	—	—	—	—	—
2024-02-02	$5.29	$5.29	$5.11	$5.12	313,700	—	—	—	—	—
2024-02-01	$5.81	$5.81	$5.01	$5.38	449,900	—	—	—	—	—
2024-01-31	$5.96	$5.96	$5.79	$5.84	153,400	—	—	—	—	—
2024-01-30	$5.97	$5.98	$5.93	$5.96	46,700	—	—	—	—	—
2024-01-29	$5.99	$5.99	$5.95	$5.98	36,200	—	—	—	—	—
2024-01-26	$5.99	$6.00	$5.90	$5.98	57,900	—	—	—	—	—
2024-01-25	$5.99	$6.00	$5.90	$5.97	91,900	—	—	—	—	—
2024-01-24	$6.05	$6.05	$5.96	$5.98	59,300	—	—	—	—	—
2024-01-23	$6.00	$6.10	$6.00	$6.04	70,400	—	—	—	—	—
2024-01-22	$6.09	$6.10	$6.00	$6.08	63,200	—	—	—	—	—
2024-01-19	$6.10	$6.18	$6.04	$6.10	52,700	—	—	—	—	—
2024-01-18	$6.25	$6.25	$6.07	$6.10	82,800	—	—	—	$0.04	—
2024-01-17	$6.25	$6.39	$6.22	$6.26	54,300	—	—	—	—	—
2024-01-16	$6.20	$6.50	$6.17	$6.25	170,800	—	—	—	—	—
2024-01-12	$6.19	$6.24	$6.17	$6.20	41,300	—	—	—	—	—
2024-01-11	$6.17	$6.20	$6.14	$6.18	21,100	—	—	—	—	—
2024-01-10	$6.17	$6.20	$6.13	$6.17	42,100	—	—	—	—	—
2024-01-09	$6.16	$6.17	$6.09	$6.17	37,500	—	—	—	—	—
2024-01-08	$6.06	$6.16	$6.02	$6.11	77,300	—	—	—	—	—
2024-01-05	$6.03	$6.09	$6.01	$6.02	25,300	—	—	—	—	—
2024-01-04	$6.02	$6.12	$5.96	$6.09	96,300	—	—	—	—	—
2024-01-03	$6.00	$6.08	$5.99	$6.02	31,400	—	—	—	—	—
2024-01-02	$5.97	$6.11	$5.97	$6.07	77,800	—	—	—	—	—
2023-12-29	$6.07	$6.13	$5.93	$5.96	77,400	—	—	—	—	—
2023-12-28	$5.99	$6.07	$5.90	$6.03	128,200	—	—	—	—	—
2023-12-27	$6.07	$6.10	$6.00	$6.03	46,100	—	—	—	—	—
2023-12-26	$6.05	$6.10	$5.97	$6.07	92,900	—	—	—	—	—
2023-12-22	$6.09	$6.14	$5.98	$6.03	89,000	—	—	—	—	—
2023-12-21	$6.04	$6.10	$6.00	$6.08	62,300	—	—	—	—	—
2023-12-20	$6.09	$6.16	$6.02	$6.07	52,000	—	—	—	—	—
2023-12-19	$6.08	$6.19	$6.08	$6.13	37,300	—	—	—	—	—
2023-12-18	$6.13	$6.16	$6.06	$6.15	52,800	—	—	—	$0.04	—
2023-12-15	$6.12	$6.14	$6.11	$6.12	62,800	—	—	—	—	—
2023-12-14	$6.15	$6.15	$6.11	$6.12	61,300	—	—	—	—	—
2023-12-13	$6.07	$6.14	$6.02	$6.14	52,900	—	—	—	—	—
2023-12-12	$6.17	$6.17	$6.05	$6.07	42,000	—	—	—	—	—
2023-12-11	$6.13	$6.17	$6.11	$6.16	64,900	—	—	—	—	—
2023-12-08	$6.12	$6.15	$6.10	$6.13	37,900	—	—	—	—	—
2023-12-07	$6.11	$6.16	$6.06	$6.12	53,000	—	—	—	—	—
2023-12-06	$6.07	$6.12	$6.04	$6.11	38,300	—	—	—	—	—
2023-12-05	$6.14	$6.22	$6.06	$6.06	61,600	—	—	—	—	—
2023-12-04	$6.10	$6.19	$6.07	$6.14	69,700	—	—	—	—	—
2023-12-01	$6.14	$6.16	$6.02	$6.09	118,400	—	—	—	—	—
2023-11-30	$6.12	$6.15	$6.07	$6.07	35,300	—	—	—	—	—
2023-11-29	$6.10	$6.14	$6.07	$6.08	42,600	—	—	—	—	—
2023-11-28	$6.00	$6.19	$6.00	$6.11	69,300	—	—	—	—	—
2023-11-27	$6.08	$6.12	$6.03	$6.03	55,600	—	—	—	—	—
2023-11-24	$6.01	$6.10	$6.01	$6.04	12,700	—	—	—	—	—
2023-11-22	$6.07	$6.11	$6.01	$6.05	34,300	—	—	—	—	—
2023-11-21	$6.03	$6.12	$6.02	$6.08	54,900	—	—	—	—	—
2023-11-20	$6.04	$6.08	$6.00	$6.03	28,800	—	—	—	—	—
2023-11-17	$6.04	$6.10	$6.00	$6.06	21,700	—	—	—	$0.04	—
2023-11-16	$6.05	$6.15	$6.03	$6.09	25,600	—	—	—	—	—
2023-11-15	$6.07	$6.13	$6.04	$6.05	21,100	—	—	—	—	—
2023-11-14	$6.06	$6.12	$6.01	$6.06	35,500	—	—	—	—	—
2023-11-13	$5.98	$6.10	$5.97	$6.06	36,200	—	—	—	—	—
2023-11-10	$6.06	$6.06	$5.96	$5.97	36,900	—	—	—	—	—
2023-11-09	$6.03	$6.06	$6.00	$6.06	22,100	—	—	—	—	—
2023-11-08	$6.12	$6.12	$5.95	$6.04	37,200	—	—	—	—	—
2023-11-07	$6.09	$6.15	$6.01	$6.11	163,500	—	—	—	—	—
2023-11-06	$6.08	$6.12	$5.95	$6.08	87,600	—	—	—	—	—
2023-11-03	$6.09	$6.10	$6.03	$6.08	76,200	—	—	—	—	—
2023-11-02	$6.07	$6.10	$6.02	$6.09	83,300	—	—	—	—	—
2023-11-01	$5.96	$6.10	$5.95	$6.05	104,400	—	—	—	—	—
2023-10-31	$6.05	$6.06	$5.78	$5.90	88,500	—	—	—	—	—
2023-10-30	$5.92	$6.03	$5.91	$6.02	66,200	—	—	—	—	—
2023-10-27	$5.99	$6.00	$5.81	$5.92	57,400	—	—	—	—	—
2023-10-26	$6.00	$6.22	$5.89	$5.93	71,200	—	—	—	—	—
2023-10-25	$6.06	$6.10	$5.97	$6.00	21,600	—	—	—	—	—
2023-10-24	$6.02	$6.11	$6.00	$6.04	26,200	—	—	—	—	—
2023-10-23	$6.06	$6.06	$6.00	$6.00	19,200	—	—	—	—	—
2023-10-20	$6.01	$6.17	$6.01	$6.06	48,600	—	—	—	—	—
2023-10-19	$6.02	$6.15	$6.00	$6.01	44,900	—	—	—	—	—
2023-10-18	$6.13	$6.14	$6.00	$6.00	20,000	—	—	—	$0.04	—
2023-10-17	$6.08	$6.15	$6.08	$6.12	22,900	—	—	—	—	—
2023-10-16	$6.04	$6.23	$6.00	$6.08	64,200	—	—	—	—	—
2023-10-13	$6.00	$6.10	$6.00	$6.04	32,000	—	—	—	—	—
2023-10-12	$6.00	$6.03	$5.95	$6.00	18,500	—	—	—	—	—
2023-10-11	$5.98	$6.01	$5.91	$5.94	8,700	—	—	—	—	—
2023-10-10	$5.98	$6.00	$5.89	$5.95	16,600	—	—	—	—	—
2023-10-09	$6.00	$6.03	$5.98	$5.99	14,900	—	—	—	—	—
2023-10-06	$6.00	$6.03	$5.92	$5.92	36,400	—	—	—	—	—
2023-10-05	$5.99	$6.03	$5.90	$6.03	23,600	—	—	—	—	—
2023-10-04	$6.01	$6.01	$5.76	$5.99	34,100	—	—	—	—	—
2023-10-03	$6.01	$6.03	$5.84	$6.00	61,900	—	—	—	—	—
2023-10-02	$6.00	$6.00	$5.84	$5.85	35,300	—	—	—	—	—
2023-09-29	$6.00	$6.03	$5.94	$5.98	20,200	—	—	—	—	—
2023-09-28	$5.98	$6.00	$5.92	$5.98	20,100	—	—	—	—	—
2023-09-27	$6.00	$6.00	$5.87	$5.92	14,700	—	—	—	—	—
2023-09-26	$6.00	$6.03	$5.78	$6.00	79,500	—	—	—	—	—
2023-09-25	$5.98	$6.05	$5.96	$6.00	39,100	—	—	—	—	—
2023-09-22	$6.00	$6.04	$6.00	$6.02	28,000	—	—	—	—	—
2023-09-21	$6.02	$6.05	$6.00	$6.01	20,700	—	—	—	—	—
2023-09-20	$6.05	$6.06	$6.00	$6.04	25,300	—	—	—	—	—
2023-09-19	$6.05	$6.11	$6.01	$6.01	28,300	—	—	—	—	—
2023-09-18	$6.08	$6.08	$6.03	$6.05	14,300	—	—	—	$0.04	—
2023-09-15	$6.06	$6.08	$6.02	$6.08	59,500	—	—	—	—	—
2023-09-14	$6.05	$6.09	$6.02	$6.05	32,200	—	—	—	—	—
2023-09-13	$6.00	$6.13	$6.00	$6.01	23,500	—	—	—	—	—
2023-09-12	$6.02	$6.04	$6.00	$6.00	33,900	—	—	—	—	—
2023-09-11	$6.10	$6.10	$5.98	$6.02	81,800	—	—	—	—	—
2023-09-08	$6.03	$6.05	$6.00	$6.03	49,000	—	—	—	—	—
2023-09-07	$6.03	$6.05	$6.02	$6.03	12,900	—	—	—	—	—
2023-09-06	$6.03	$6.07	$6.01	$6.04	42,900	—	—	—	—	—
2023-09-05	$6.10	$6.12	$6.01	$6.04	29,400	—	—	—	—	—
2023-09-01	$6.10	$6.15	$6.01	$6.04	38,000	—	—	—	—	—
2023-08-31	$6.21	$6.24	$6.06	$6.08	38,700	—	—	—	—	—
2023-08-30	$6.03	$6.21	$6.03	$6.20	34,300	—	—	—	—	—
2023-08-29	$6.00	$6.09	$6.00	$6.07	11,200	—	—	—	—	—
2023-08-28	$6.02	$6.05	$6.00	$6.01	33,600	—	—	—	—	—
2023-08-25	$6.05	$6.05	$6.00	$6.02	23,700	—	—	—	—	—
2023-08-24	$6.02	$6.11	$6.01	$6.04	20,700	—	—	—	—	—
2023-08-23	$6.01	$6.10	$6.00	$6.10	28,700	—	—	—	—	—
2023-08-22	$6.05	$6.05	$6.00	$6.02	24,100	—	—	—	—	—
2023-08-21	$6.07	$6.09	$5.97	$6.02	73,600	—	—	—	—	—
2023-08-18	$6.13	$6.18	$6.03	$6.07	31,700	—	—	—	$0.04	—
2023-08-17	$6.03	$6.19	$6.03	$6.19	67,400	—	—	—	—	—
2023-08-16	$6.10	$6.17	$6.10	$6.15	48,100	—	—	—	—	—
2023-08-15	$6.18	$6.18	$6.02	$6.07	37,000	—	—	—	—	—
2023-08-14	$6.19	$6.20	$6.09	$6.13	81,400	—	—	—	—	—
2023-08-11	$6.30	$6.30	$6.20	$6.20	43,900	—	—	—	—	—
2023-08-10	$6.28	$6.40	$6.28	$6.30	20,900	—	—	—	—	—
2023-08-09	$6.30	$6.35	$6.28	$6.29	62,200	—	—	—	—	—
2023-08-08	$6.43	$6.43	$6.28	$6.30	43,300	—	—	—	—	—
2023-08-07	$6.50	$6.50	$6.34	$6.42	146,000	—	—	—	—	—
2023-08-04	$6.47	$6.54	$6.36	$6.51	104,200	—	—	—	—	—
2023-08-03	$6.38	$6.48	$6.29	$6.48	72,500	—	—	—	—	—
2023-08-02	$6.35	$6.46	$6.33	$6.36	34,100	—	—	—	—	—
2023-08-01	$6.53	$6.55	$6.28	$6.31	67,700	—	—	—	—	—
2023-07-31	$6.46	$6.54	$6.31	$6.53	49,800	—	—	—	—	—
2023-07-28	$6.42	$6.45	$6.34	$6.45	22,600	—	—	—	—	—
2023-07-27	$6.34	$6.55	$6.34	$6.42	17,300	—	—	—	—	—
2023-07-26	$6.33	$6.49	$6.31	$6.40	36,100	—	—	—	—	—
2023-07-25	$6.41	$6.49	$6.35	$6.49	55,900	—	—	—	—	—
2023-07-24	$6.45	$6.49	$6.34	$6.43	54,300	—	—	—	—	—
2023-07-21	$6.14	$6.45	$6.14	$6.41	47,200	—	—	—	—	—
2023-07-20	$6.53	$6.53	$6.12	$6.20	68,500	—	—	—	—	—
2023-07-19	$6.61	$6.63	$6.50	$6.51	21,600	—	—	—	—	—
2023-07-18	$6.46	$6.64	$6.45	$6.55	17,800	—	—	—	$0.04	—
2023-07-17	$6.65	$6.65	$6.40	$6.54	50,300	—	—	—	—	—
2023-07-14	$6.48	$6.65	$6.48	$6.62	46,000	—	—	—	—	—
2023-07-13	$6.56	$6.58	$6.39	$6.48	35,400	—	—	—	—	—
2023-07-12	$6.29	$6.55	$6.29	$6.49	56,400	—	—	—	—	—
2023-07-11	$6.30	$6.30	$6.25	$6.27	34,200	—	—	—	—	—
2023-07-10	$6.21	$6.35	$6.21	$6.29	43,400	—	—	—	—	—
2023-07-07	$6.20	$6.47	$6.13	$6.38	55,400	—	—	—	—	—
2023-07-06	$6.20	$6.27	$6.14	$6.18	41,800	—	—	—	—	—
2023-07-05	$6.31	$6.31	$6.18	$6.27	30,300	—	—	—	—	—
2023-07-03	$6.29	$6.33	$6.26	$6.32	36,900	—	—	—	—	—
2023-06-30	$6.10	$6.30	$6.10	$6.28	41,300	—	—	—	—	—
2023-06-29	$6.13	$6.20	$6.04	$6.12	56,800	—	—	—	—	—
2023-06-28	$6.14	$6.20	$6.07	$6.20	43,700	—	—	—	—	—
2023-06-27	$6.18	$6.32	$6.12	$6.15	53,500	—	—	—	—	—
2023-06-26	$6.15	$6.25	$6.14	$6.21	38,000	—	—	—	—	—
2023-06-23	$6.21	$6.25	$6.17	$6.22	70,100	—	—	—	—	—
2023-06-22	$6.30	$6.31	$6.11	$6.22	68,400	—	—	—	—	—
2023-06-21	$6.44	$6.45	$6.25	$6.31	134,200	—	—	—	—	—
2023-06-20	$6.56	$6.58	$6.42	$6.43	69,700	—	—	—	—	—
2023-06-16	$6.69	$6.70	$6.56	$6.56	85,300	—	—	—	$0.04	—
2023-06-15	$6.70	$6.77	$6.69	$6.70	67,300	—	—	—	—	—
2023-06-14	$6.74	$6.88	$6.69	$6.71	42,900	—	—	—	—	—
2023-06-13	$6.75	$6.76	$6.70	$6.71	49,100	—	—	—	—	—
2023-06-12	$6.75	$6.80	$6.69	$6.70	99,300	—	—	—	—	—
2023-06-09	$6.90	$6.94	$6.86	$6.87	32,600	—	—	—	—	—
2023-06-08	$6.97	$6.97	$6.90	$6.90	33,700	—	—	—	—	—
2023-06-07	$6.95	$6.99	$6.87	$6.90	48,000	—	—	—	—	—
2023-06-06	$6.94	$6.97	$6.90	$6.95	9,700	—	—	—	—	—
2023-06-05	$6.87	$6.99	$6.87	$6.94	19,900	—	—	—	—	—
2023-06-02	$6.98	$6.98	$6.84	$6.92	41,600	—	—	—	—	—
2023-06-01	$6.88	$7.10	$6.88	$7.00	58,000	—	—	—	—	—
2023-05-31	$6.93	$6.96	$6.87	$6.91	20,300	—	—	—	—	—
2023-05-30	$6.95	$7.00	$6.81	$6.93	36,600	—	—	—	—	—
2023-05-26	$7.02	$7.11	$6.92	$6.97	34,000	—	—	—	—	—
2023-05-25	$6.95	$7.04	$6.89	$7.02	47,700	—	—	—	—	—
2023-05-24	$7.06	$7.06	$6.83	$6.95	40,400	—	—	—	—	—
2023-05-23	$7.12	$7.19	$6.90	$7.06	50,400	—	—	—	—	—
2023-05-22	$7.00	$7.22	$7.00	$7.11	37,900	—	—	—	—	—
2023-05-19	$6.88	$7.00	$6.76	$7.00	55,500	—	—	—	$0.04	—
2023-05-18	$7.04	$7.04	$6.87	$6.93	28,100	—	—	—	$0.04	—
2023-05-17	$7.01	$7.05	$6.93	$7.02	50,400	—	—	—	—	—
2023-05-16	$7.25	$7.32	$6.92	$7.00	103,800	—	—	—	—	—
2023-05-15	$7.25	$7.30	$7.11	$7.25	33,100	—	—	—	—	—
2023-05-12	$7.32	$7.32	$7.15	$7.25	18,100	—	—	—	—	—
2023-05-11	$7.36	$7.36	$7.25	$7.31	21,200	—	—	—	—	—
2023-05-10	$7.30	$7.35	$7.20	$7.34	81,600	—	—	—	—	—
2023-05-09	$7.02	$7.30	$7.02	$7.23	67,500	—	—	—	—	—
2023-05-08	$6.90	$7.06	$6.90	$7.00	43,700	—	—	—	—	—
2023-05-05	$6.90	$6.99	$6.88	$6.90	20,900	—	—	—	—	—
2023-05-04	$6.95	$7.05	$6.88	$6.89	53,500	—	—	—	—	—
2023-05-03	$6.91	$6.96	$6.88	$6.94	27,500	—	—	—	—	—
2023-05-02	$6.85	$6.91	$6.77	$6.91	27,500	—	—	—	—	—
2023-05-01	$6.95	$6.95	$6.83	$6.85	23,400	—	—	—	—	—
2023-04-28	$6.98	$7.01	$6.84	$6.89	45,800	—	—	—	—	—
2023-04-27	$6.80	$6.98	$6.72	$6.98	24,400	—	—	—	—	—
2023-04-26	$6.90	$6.93	$6.76	$6.76	26,500	—	—	—	—	—
2023-04-25	$6.73	$6.91	$6.73	$6.90	30,400	—	—	—	—	—
2023-04-24	$6.90	$6.94	$6.73	$6.74	40,200	—	—	—	—	—
2023-04-21	$6.89	$6.96	$6.77	$6.89	36,500	—	—	—	—	—
2023-04-20	$6.92	$6.96	$6.82	$6.93	48,800	—	—	—	—	—
2023-04-19	$6.86	$6.95	$6.73	$6.93	77,300	—	—	—	—	—
2023-04-18	$6.82	$6.97	$6.82	$6.92	49,000	—	—	—	$0.04	—
2023-04-17	$6.98	$6.98	$6.79	$6.83	109,800	—	—	—	—	—
2023-04-14	$6.99	$7.00	$6.92	$6.96	42,200	—	—	—	—	—
2023-04-13	$6.97	$6.99	$6.88	$6.99	88,800	—	—	—	—	—
2023-04-12	$6.88	$7.00	$6.88	$6.97	50,600	—	—	—	—	—
2023-04-11	$6.88	$7.00	$6.67	$7.00	69,000	—	—	—	—	—
2023-04-10	$7.05	$7.05	$6.80	$6.86	74,500	—	—	—	—	—
2023-04-06	$7.10	$7.15	$7.00	$7.04	125,200	—	—	—	—	—
2023-04-05	$7.08	$7.18	$7.08	$7.13	61,700	—	—	—	—	—
2023-04-04	$7.21	$7.21	$6.97	$7.10	86,100	—	—	—	—	—
2023-04-03	$7.12	$7.21	$7.10	$7.21	55,600	—	—	—	—	—
2023-03-31	$7.17	$7.20	$7.09	$7.13	47,300	—	—	—	—	—
2023-03-30	$7.20	$7.30	$7.15	$7.17	51,000	—	—	—	—	—
2023-03-29	$7.20	$7.30	$7.15	$7.20	45,300	—	—	—	—	—
2023-03-28	$7.13	$7.30	$7.13	$7.20	44,400	—	—	—	—	—
2023-03-27	$7.20	$7.34	$7.10	$7.18	185,700	—	—	—	—	—
2023-03-24	$7.26	$7.41	$6.71	$7.38	244,700	—	—	—	—	—
2023-03-23	$6.75	$7.24	$6.67	$7.24	160,400	—	—	—	—	—
2023-03-22	$6.40	$6.83	$6.37	$6.67	92,500	—	—	—	—	—
2023-03-21	$6.72	$6.75	$6.15	$6.61	262,600	—	—	—	—	—
2023-03-20	$6.48	$6.75	$6.45	$6.72	107,700	—	—	—	—	—
2023-03-17	$6.34	$6.48	$6.33	$6.47	87,500	—	—	—	$0.04	—
2023-03-16	$6.45	$6.45	$6.32	$6.38	37,400	—	—	—	—	—
2023-03-15	$6.41	$6.43	$6.27	$6.40	59,900	—	—	—	—	—
2023-03-14	$6.42	$6.42	$6.33	$6.34	18,800	—	—	—	—	—
2023-03-13	$6.28	$6.42	$6.28	$6.42	112,500	—	—	—	—	—
2023-03-10	$6.20	$6.27	$6.11	$6.27	72,200	—	—	—	—	—
2023-03-09	$6.15	$6.20	$6.04	$6.16	119,600	—	—	—	—	—
2023-03-08	$6.20	$6.23	$6.12	$6.15	14,500	—	—	—	—	—
2023-03-07	$6.21	$6.25	$6.00	$6.15	78,300	—	—	—	—	—
2023-03-06	$6.21	$6.25	$6.19	$6.22	67,000	—	—	—	—	—
2023-03-03	$6.14	$6.23	$6.05	$6.17	38,400	—	—	—	—	—
2023-03-02	$6.25	$6.25	$6.05	$6.12	48,400	—	—	—	—	—
2023-03-01	$6.30	$6.45	$6.24	$6.24	43,600	—	—	—	—	—
2023-02-28	$6.20	$6.30	$6.20	$6.28	20,800	—	—	—	—	—
2023-02-27	$6.24	$6.26	$6.05	$6.16	22,900	—	—	—	—	—
2023-02-24	$6.38	$6.38	$6.22	$6.27	11,300	—	—	—	—	—
2023-02-23	$6.31	$6.39	$6.03	$6.39	26,400	—	—	—	—	—
2023-02-22	$5.95	$6.36	$5.95	$6.29	65,200	—	—	—	—	—
2023-02-21	$5.99	$5.99	$5.82	$5.95	27,700	—	—	—	—	—
2023-02-17	$6.05	$6.05	$5.95	$5.95	38,600	—	—	—	—	—
2023-02-16	$6.31	$6.31	$5.95	$6.06	56,100	—	—	—	$0.04	—
2023-02-15	$6.25	$6.37	$6.13	$6.27	29,600	—	—	—	—	—
2023-02-14	$6.35	$6.37	$6.25	$6.25	16,400	—	—	—	—	—
2023-02-13	$6.35	$6.35	$6.19	$6.28	29,700	—	—	—	—	—
2023-02-10	$6.43	$6.45	$6.30	$6.39	48,000	—	—	—	—	—
2023-02-09	$6.42	$6.49	$6.42	$6.42	22,800	—	—	—	—	—
2023-02-08	$6.24	$6.44	$6.17	$6.42	43,700	—	—	—	—	—
2023-02-07	$6.21	$6.25	$6.07	$6.24	20,100	—	—	—	—	—
2023-02-06	$6.29	$6.36	$6.10	$6.10	33,300	—	—	—	—	—
2023-02-03	$6.27	$6.68	$6.06	$6.22	146,600	—	—	—	—	—
2023-02-02	$6.36	$6.40	$6.26	$6.29	33,600	—	—	—	—	—
2023-02-01	$6.36	$6.41	$6.28	$6.37	33,200	—	—	—	—	—
2023-01-31	$6.30	$6.41	$6.28	$6.40	41,900	—	—	—	—	—
2023-01-30	$6.30	$6.33	$6.25	$6.30	25,400	—	—	—	—	—
2023-01-27	$6.33	$6.34	$6.30	$6.31	38,800	—	—	—	—	—
2023-01-26	$6.43	$6.43	$6.20	$6.34	26,900	—	—	—	—	—
2023-01-25	$6.60	$6.62	$6.33	$6.43	76,500	—	—	—	—	—
2023-01-24	$6.60	$6.65	$6.50	$6.60	32,500	—	—	—	—	—
2023-01-23	$6.53	$6.70	$6.48	$6.60	41,800	—	—	—	—	—
2023-01-20	$6.37	$6.54	$6.37	$6.47	42,600	—	—	—	—	—
2023-01-19	$6.46	$6.60	$6.29	$6.41	60,500	—	—	—	—	—
2023-01-18	$6.48	$6.65	$6.40	$6.42	49,600	—	—	—	$0.04	—
2023-01-17	$6.29	$6.48	$6.27	$6.45	66,100	—	—	—	—	—
2023-01-13	$6.28	$6.29	$6.21	$6.28	47,500	—	—	—	—	—
2023-01-12	$6.14	$6.22	$6.10	$6.22	30,300	—	—	—	—	—
2023-01-11	$6.02	$6.15	$6.01	$6.10	30,900	—	—	—	—	—
2023-01-10	$6.15	$6.15	$5.98	$6.02	29,600	—	—	—	—	—
2023-01-09	$5.92	$6.18	$5.91	$6.15	72,500	—	—	—	—	—
2023-01-06	$5.84	$5.95	$5.79	$5.90	70,600	—	—	—	—	—
2023-01-05	$5.84	$5.87	$5.75	$5.80	14,200	—	—	—	—	—
2023-01-04	$5.73	$5.90	$5.73	$5.90	61,100	—	—	—	—	—
2023-01-03	$5.57	$5.75	$5.51	$5.69	37,700	—	—	—	—	—
2022-12-30	$5.48	$5.60	$5.45	$5.51	43,800	—	—	—	—	—
2022-12-29	$5.49	$5.56	$5.41	$5.46	38,100	—	—	—	—	—
2022-12-28	$5.50	$5.57	$5.48	$5.49	28,700	—	—	—	—	—
2022-12-27	$5.50	$5.54	$5.47	$5.48	36,300	—	—	—	—	—
2022-12-23	$5.50	$5.58	$5.48	$5.50	43,600	—	—	—	—	—
2022-12-22	$5.55	$5.65	$5.50	$5.55	51,700	—	—	—	—	—
2022-12-21	$5.55	$5.63	$5.55	$5.56	37,800	—	—	—	—	—
2022-12-20	$5.65	$5.65	$5.54	$5.58	21,500	—	—	—	—	—
2022-12-19	$5.59	$5.65	$5.52	$5.65	28,900	—	—	—	—	—
2022-12-16	$5.58	$5.72	$5.58	$5.60	19,500	—	—	—	$0.04	—
2022-12-15	$5.69	$5.76	$5.63	$5.65	54,900	—	—	—	—	—
2022-12-14	$5.74	$5.74	$5.69	$5.70	9,200	—	—	—	—	—
2022-12-13	$5.71	$5.71	$5.62	$5.64	47,600	—	—	—	—	—
2022-12-12	$5.70	$5.81	$5.55	$5.68	36,200	—	—	—	—	—
2022-12-09	$5.80	$5.80	$5.65	$5.68	55,600	—	—	—	—	—
2022-12-08	$5.81	$5.85	$5.70	$5.75	17,000	—	—	—	—	—
2022-12-07	$5.69	$5.85	$5.66	$5.81	74,100	—	—	—	—	—
2022-12-06	$5.70	$5.70	$5.66	$5.68	24,600	—	—	—	—	—
2022-12-05	$5.69	$5.75	$5.68	$5.70	40,200	—	—	—	—	—
2022-12-02	$5.70	$5.74	$5.65	$5.73	38,300	—	—	—	—	—
2022-12-01	$5.66	$5.75	$5.65	$5.68	132,500	—	—	—	—	—
2022-11-30	$5.67	$5.71	$5.53	$5.65	40,000	—	—	—	—	—
2022-11-29	$5.58	$5.70	$5.55	$5.68	12,800	—	—	—	—	—
2022-11-28	$5.70	$5.73	$5.50	$5.58	28,900	—	—	—	—	—
2022-11-25	$5.60	$5.74	$5.60	$5.70	16,700	—	—	—	—	—
2022-11-23	$5.68	$5.70	$5.50	$5.65	26,100	—	—	—	—	—
2022-11-22	$5.72	$5.72	$5.61	$5.69	11,300	—	—	—	—	—
2022-11-21	$5.57	$5.72	$5.46	$5.72	34,600	—	—	—	—	—
2022-11-18	$5.73	$5.73	$5.51	$5.63	29,600	—	—	—	$0.04	—
2022-11-17	$5.72	$5.72	$5.64	$5.65	13,500	—	—	—	—	—
2022-11-16	$5.71	$5.74	$5.60	$5.74	21,700	—	—	—	—	—
2022-11-15	$5.67	$5.71	$5.67	$5.71	22,500	—	—	—	—	—
2022-11-14	$5.73	$5.73	$5.64	$5.68	55,400	—	—	—	—	—
2022-11-11	$5.70	$5.70	$5.54	$5.69	29,500	—	—	—	—	—
2022-11-10	$5.56	$5.70	$5.49	$5.70	81,900	—	—	—	—	—
2022-11-09	$5.56	$5.67	$5.52	$5.56	15,700	—	—	—	—	—
2022-11-08	$5.46	$5.70	$5.46	$5.63	74,000	—	—	—	—	—
2022-11-07	$5.55	$5.68	$5.45	$5.54	33,700	—	—	—	—	—
2022-11-04	$5.45	$5.60	$5.27	$5.55	44,600	—	—	—	—	—
2022-11-03	$5.73	$5.73	$5.25	$5.46	156,700	—	—	—	—	—
2022-11-02	$5.68	$5.73	$5.53	$5.73	41,100	—	—	—	—	—
2022-11-01	$5.60	$5.71	$5.57	$5.62	24,700	—	—	—	—	—
2022-10-31	$5.73	$5.74	$5.60	$5.60	28,900	—	—	—	—	—
2022-10-28	$5.64	$5.74	$5.64	$5.70	8,500	—	—	—	—	—
2022-10-27	$5.68	$5.75	$5.68	$5.68	11,600	—	—	—	—	—
2022-10-26	$5.66	$5.74	$5.62	$5.70	48,100	—	—	—	—	—
2022-10-25	$5.50	$5.71	$5.40	$5.71	50,400	—	—	—	—	—
2022-10-24	$5.62	$5.65	$5.51	$5.54	20,400	—	—	—	—	—
2022-10-21	$5.61	$5.70	$5.55	$5.63	12,800	—	—	—	—	—
2022-10-20	$5.70	$5.84	$5.57	$5.57	23,500	—	—	—	—	—
2022-10-19	$5.63	$5.69	$5.53	$5.66	30,900	—	—	—	—	—
2022-10-18	$5.59	$5.70	$5.58	$5.68	19,400	—	—	—	$0.04	—
2022-10-17	$5.60	$5.62	$5.46	$5.60	28,600	—	—	—	—	—
2022-10-14	$5.58	$5.59	$5.54	$5.54	13,500	—	—	—	—	—
2022-10-13	$5.50	$5.63	$5.45	$5.57	8,300	—	—	—	—	—
2022-10-12	$5.55	$5.63	$5.50	$5.52	20,400	—	—	—	—	—
2022-10-11	$5.60	$5.60	$5.50	$5.56	17,000	—	—	—	—	—
2022-10-10	$5.60	$5.70	$5.53	$5.60	25,200	—	—	—	—	—
2022-10-07	$5.62	$5.97	$5.58	$5.58	55,000	—	—	—	—	—
2022-10-06	$5.66	$5.74	$5.66	$5.73	6,500	—	—	—	—	—
2022-10-05	$5.76	$5.77	$5.57	$5.68	19,800	—	—	—	—	—
2022-10-04	$5.70	$5.88	$5.70	$5.76	50,200	—	—	—	—	—
2022-10-03	$5.60	$5.72	$5.53	$5.70	31,200	—	—	—	—	—
2022-09-30	$5.64	$5.64	$5.45	$5.53	37,800	—	—	—	—	—
2022-09-29	$5.64	$5.64	$5.54	$5.56	12,600	—	—	—	—	—
2022-09-28	$5.52	$5.74	$5.50	$5.64	65,100	—	—	—	—	—
2022-09-27	$5.50	$5.64	$5.49	$5.54	21,800	—	—	—	—	—
2022-09-26	$5.75	$5.75	$5.40	$5.45	59,700	—	—	—	—	—
2022-09-23	$5.65	$5.80	$5.59	$5.74	56,600	—	—	—	—	—
2022-09-22	$5.72	$5.85	$5.69	$5.72	39,600	—	—	—	—	—
2022-09-21	$5.70	$5.81	$5.65	$5.75	34,600	—	—	—	—	—
2022-09-20	$6.05	$6.05	$5.55	$5.74	79,800	—	—	—	—	—
2022-09-19	$5.97	$6.00	$5.88	$5.88	17,400	—	—	—	—	—
2022-09-16	$5.86	$6.00	$5.80	$5.90	57,800	—	—	—	$0.04	—
2022-09-15	$5.98	$6.06	$5.94	$5.95	47,900	—	—	—	—	—
2022-09-14	$5.89	$6.04	$5.89	$6.00	24,400	—	—	—	—	—
2022-09-13	$6.04	$6.07	$5.86	$5.86	78,700	—	—	—	—	—
2022-09-12	$5.93	$6.14	$5.93	$6.06	28,500	—	—	—	—	—
2022-09-09	$6.01	$6.12	$5.96	$5.99	38,100	—	—	—	—	—
2022-09-08	$6.05	$6.09	$5.98	$6.00	30,100	—	—	—	—	—
2022-09-07	$6.07	$6.15	$6.03	$6.05	38,500	—	—	—	—	—
2022-09-06	$6.09	$6.12	$5.96	$6.07	23,700	—	—	—	—	—
2022-09-02	$6.14	$6.15	$5.97	$6.07	35,900	—	—	—	—	—
2022-09-01	$6.11	$6.12	$5.99	$6.11	30,900	—	—	—	—	—
2022-08-31	$6.04	$6.14	$6.02	$6.03	51,100	—	—	—	—	—
2022-08-30	$6.13	$6.18	$6.02	$6.07	42,300	—	—	—	—	—
2022-08-29	$6.18	$6.32	$6.14	$6.25	10,500	—	—	—	—	—
2022-08-26	$6.22	$6.25	$6.09	$6.16	17,300	—	—	—	—	—
2022-08-25	$6.23	$6.50	$6.15	$6.24	43,100	—	—	—	—	—
2022-08-24	$6.23	$6.30	$6.20	$6.28	9,500	—	—	—	—	—
2022-08-23	$6.21	$6.25	$6.19	$6.25	27,400	—	—	—	—	—
2022-08-22	$6.30	$6.30	$6.20	$6.20	15,400	—	—	—	—	—
2022-08-19	$6.48	$6.48	$6.26	$6.26	18,900	—	—	—	—	—
2022-08-18	$6.49	$6.49	$6.20	$6.30	16,000	—	—	—	$0.04	—
2022-08-17	$6.65	$6.67	$6.41	$6.42	21,800	—	—	—	—	—
2022-08-16	$6.51	$6.73	$6.50	$6.62	44,700	—	—	—	—	—
2022-08-15	$6.60	$6.70	$6.50	$6.51	28,500	—	—	—	—	—
2022-08-12	$6.65	$6.80	$6.56	$6.69	17,600	—	—	—	—	—
2022-08-11	$6.74	$6.75	$6.60	$6.72	21,600	—	—	—	—	—
2022-08-10	$6.71	$6.83	$6.52	$6.73	32,100	—	—	—	—	—
2022-08-09	$6.85	$6.85	$6.60	$6.74	26,200	—	—	—	—	—
2022-08-08	$6.78	$6.91	$6.71	$6.85	26,000	—	—	—	—	—
2022-08-05	$6.95	$7.00	$6.74	$6.75	52,900	—	—	—	—	—
2022-08-04	$6.49	$6.83	$6.39	$6.80	62,100	—	—	—	—	—
2022-08-03	$6.12	$6.50	$6.11	$6.49	61,700	—	—	—	—	—
2022-08-02	$6.11	$6.14	$6.06	$6.10	12,900	—	—	—	—	—
2022-08-01	$6.05	$6.14	$6.05	$6.07	19,900	—	—	—	—	—
2022-07-29	$5.97	$6.15	$5.89	$6.05	82,400	—	—	—	—	—
2022-07-28	$6.02	$6.11	$5.95	$6.10	35,700	—	—	—	—	—
2022-07-27	$5.97	$6.03	$5.93	$5.98	16,400	—	—	—	—	—
2022-07-26	$6.00	$6.03	$5.96	$5.99	13,000	—	—	—	—	—
2022-07-25	$6.10	$6.19	$5.97	$6.01	21,500	—	—	—	—	—
2022-07-22	$6.01	$6.12	$6.00	$6.08	17,600	—	—	—	—	—
2022-07-21	$6.06	$6.12	$6.00	$6.00	19,100	—	—	—	—	—
2022-07-20	$6.17	$6.18	$6.03	$6.10	19,500	—	—	—	—	—
2022-07-19	$5.97	$6.15	$5.96	$6.15	43,200	—	—	—	—	—
2022-07-18	$5.91	$6.00	$5.86	$5.98	27,300	—	—	—	$0.04	—
2022-07-15	$5.99	$6.01	$5.94	$6.01	19,200	—	—	—	—	—
2022-07-14	$6.00	$6.02	$5.85	$5.99	37,800	—	—	—	—	—
2022-07-13	$5.95	$6.04	$5.95	$6.02	20,400	—	—	—	—	—
2022-07-12	$6.01	$6.02	$5.94	$5.97	19,700	—	—	—	—	—
2022-07-11	$6.02	$6.02	$5.99	$6.00	16,600	—	—	—	—	—
2022-07-08	$6.06	$6.06	$5.95	$5.99	19,300	—	—	—	—	—
2022-07-07	$6.00	$6.07	$5.84	$6.03	69,400	—	—	—	—	—
2022-07-06	$6.07	$6.09	$5.82	$6.00	47,600	—	—	—	—	—
2022-07-05	$6.04	$6.19	$5.98	$6.10	34,200	—	—	—	—	—
2022-07-01	$6.02	$6.10	$6.02	$6.07	12,400	—	—	—	—	—
2022-06-30	$6.01	$6.15	$5.98	$6.00	22,500	—	—	—	—	—
2022-06-29	$6.05	$6.07	$5.99	$6.03	31,200	—	—	—	—	—
2022-06-28	$6.14	$6.21	$6.00	$6.05	41,200	—	—	—	—	—
2022-06-27	$6.19	$6.20	$6.08	$6.10	26,000	—	—	—	—	—
2022-06-24	$6.00	$6.21	$6.00	$6.18	32,300	—	—	—	—	—
2022-06-23	$6.23	$6.24	$5.99	$5.99	95,000	—	—	—	—	—
2022-06-22	$6.25	$6.31	$6.22	$6.22	55,500	—	—	—	—	—
2022-06-21	$6.50	$6.50	$6.26	$6.26	57,200	—	—	—	—	—
2022-06-17	$6.51	$6.62	$6.41	$6.42	49,000	—	—	—	—	—
2022-06-16	$6.58	$6.80	$6.48	$6.53	68,400	—	—	—	$0.04	—
2022-06-15	$6.75	$6.80	$6.65	$6.79	62,100	—	—	—	—	—
2022-06-14	$6.75	$6.79	$6.70	$6.70	28,600	—	—	—	—	—
2022-06-13	$6.80	$6.94	$6.71	$6.76	77,900	—	—	—	—	—
2022-06-10	$6.71	$6.95	$6.54	$6.78	54,900	—	—	—	—	—
2022-06-09	$6.73	$6.87	$6.70	$6.70	22,900	—	—	—	—	—
2022-06-08	$6.89	$6.89	$6.70	$6.74	35,000	—	—	—	—	—
2022-06-07	$6.75	$6.90	$6.75	$6.89	31,300	—	—	—	—	—
2022-06-06	$6.76	$6.87	$6.51	$6.83	36,900	—	—	—	—	—
2022-06-03	$6.78	$6.83	$6.76	$6.76	23,800	—	—	—	—	—
2022-06-02	$6.57	$6.77	$6.57	$6.77	209,000	—	—	—	—	—
2022-06-01	$6.60	$6.78	$6.51	$6.55	30,100	—	—	—	—	—
2022-05-31	$6.51	$6.69	$6.48	$6.60	42,400	—	—	—	—	—
2022-05-27	$6.55	$6.60	$6.46	$6.51	28,100	—	—	—	—	—
2022-05-26	$6.65	$6.65	$6.42	$6.55	116,000	—	—	—	—	—
2022-05-25	$6.70	$6.75	$6.62	$6.65	40,400	—	—	—	—	—
2022-05-24	$6.65	$6.86	$6.64	$6.68	22,600	—	—	—	—	—
2022-05-23	$6.65	$6.89	$6.50	$6.66	70,200	—	—	—	—	—
2022-05-20	$6.86	$6.86	$6.40	$6.67	93,900	—	—	—	—	—
2022-05-19	$6.73	$6.86	$6.50	$6.85	47,800	—	—	—	—	—
2022-05-18	$6.65	$6.73	$6.48	$6.73	36,600	—	—	—	$0.04	—
2022-05-17	$6.95	$6.95	$6.75	$6.79	31,700	—	—	—	—	—
2022-05-16	$6.65	$6.85	$6.64	$6.85	23,500	—	—	—	—	—
2022-05-13	$6.45	$6.70	$6.45	$6.65	42,000	—	—	—	—	—
2022-05-12	$6.84	$6.95	$6.15	$6.45	65,900	—	—	—	—	—
2022-05-11	$6.51	$6.67	$6.34	$6.65	60,900	—	—	—	—	—
2022-05-10	$6.68	$6.76	$6.51	$6.58	37,700	—	—	—	—	—
2022-05-09	$7.09	$7.11	$6.68	$6.69	53,900	—	—	—	—	—
2022-05-06	$7.10	$7.11	$7.01	$7.11	13,100	—	—	—	—	—
2022-05-05	$7.12	$7.20	$7.01	$7.13	25,000	—	—	—	—	—
2022-05-04	$7.05	$7.17	$6.90	$7.10	34,600	—	—	—	—	—
2022-05-03	$7.05	$7.16	$7.00	$7.05	27,600	—	—	—	—	—
2022-05-02	$6.74	$7.05	$6.68	$7.05	53,200	—	—	—	—	—
2022-04-29	$6.75	$7.14	$6.71	$6.78	39,500	—	—	—	—	—
2022-04-28	$6.50	$6.75	$6.50	$6.75	8,300	—	—	—	—	—
2022-04-27	$6.70	$7.00	$6.37	$6.55	44,000	—	—	—	—	—
2022-04-26	$6.70	$6.94	$6.52	$6.70	66,700	—	—	—	—	—
2022-04-25	$7.04	$7.06	$6.70	$6.90	147,600	—	—	—	—	—
2022-04-22	$7.17	$7.23	$7.09	$7.13	22,100	—	—	—	—	—
2022-04-21	$7.31	$7.42	$7.17	$7.18	31,300	—	—	—	—	—
2022-04-20	$7.40	$7.45	$7.30	$7.32	37,200	—	—	—	—	—
2022-04-19	$7.42	$7.59	$7.35	$7.43	35,300	—	—	—	—	—
2022-04-18	$7.43	$7.58	$7.40	$7.57	47,500	—	—	—	$0.04	—
2022-04-14	$7.40	$7.49	$7.35	$7.43	34,400	—	—	—	—	—
2022-04-13	$7.39	$7.53	$7.37	$7.40	58,400	—	—	—	—	—
2022-04-12	$7.24	$7.45	$7.24	$7.38	35,400	—	—	—	—	—
2022-04-11	$7.40	$7.51	$7.15	$7.22	88,000	—	—	—	—	—
2022-04-08	$7.43	$7.54	$7.32	$7.35	113,600	—	—	—	—	—
2022-04-07	$7.43	$7.65	$7.42	$7.42	37,200	—	—	—	—	—
2022-04-06	$7.39	$7.58	$7.39	$7.45	47,400	—	—	—	—	—
2022-04-05	$7.34	$7.46	$7.34	$7.42	38,100	—	—	—	—	—
2022-04-04	$7.37	$7.50	$7.36	$7.37	164,200	—	—	—	—	—
2022-04-01	$7.35	$7.35	$7.23	$7.32	25,500	—	—	—	—	—
2022-03-31	$7.33	$7.39	$7.30	$7.34	47,100	—	—	—	—	—
2022-03-30	$7.15	$7.35	$7.15	$7.33	50,700	—	—	—	—	—
2022-03-29	$7.14	$7.35	$7.10	$7.15	32,400	—	—	—	—	—
2022-03-28	$7.11	$7.39	$7.11	$7.20	20,400	—	—	—	—	—
2022-03-25	$7.25	$7.25	$7.10	$7.21	20,400	—	—	—	—	—
2022-03-24	$7.20	$7.25	$7.12	$7.25	27,100	—	—	—	—	—
2022-03-23	$7.26	$7.34	$7.10	$7.10	36,700	—	—	—	—	—
2022-03-22	$7.38	$7.39	$7.23	$7.31	23,300	—	—	—	—	—
2022-03-21	$7.35	$7.41	$7.27	$7.32	26,600	—	—	—	—	—
2022-03-18	$7.20	$7.37	$7.20	$7.37	33,500	—	—	—	$0.04	—
2022-03-17	$7.09	$7.28	$7.09	$7.20	45,300	—	—	—	—	—
2022-03-16	$7.19	$7.19	$7.00	$7.06	33,200	—	—	—	—	—
2022-03-15	$7.06	$7.17	$7.00	$7.04	44,500	—	—	—	—	—
2022-03-14	$7.23	$7.35	$7.06	$7.06	45,700	—	—	—	—	—
2022-03-11	$7.34	$7.37	$7.21	$7.36	29,300	—	—	—	—	—
2022-03-10	$7.40	$7.55	$7.21	$7.33	40,800	—	—	—	—	—
2022-03-09	$7.58	$7.58	$7.00	$7.36	75,300	—	—	—	—	—
2022-03-08	$7.45	$7.69	$7.43	$7.55	117,600	—	—	—	—	—
2022-03-07	$7.47	$7.77	$7.26	$7.43	77,200	—	—	—	—	—
2022-03-04	$7.30	$7.48	$7.06	$7.24	73,200	—	—	—	—	—
2022-03-03	$6.55	$7.20	$6.55	$7.16	139,100	—	—	—	—	—
2022-03-02	$6.39	$6.50	$6.38	$6.50	64,300	—	—	—	—	—
2022-03-01	$6.39	$6.42	$6.31	$6.40	38,200	—	—	—	—	—
2022-02-28	$6.36	$6.40	$6.35	$6.36	17,100	—	—	—	—	—
2022-02-25	$6.34	$6.38	$6.24	$6.36	33,300	—	—	—	—	—
2022-02-24	$6.36	$6.46	$6.24	$6.30	60,400	—	—	—	—	—
2022-02-23	$6.44	$6.44	$6.25	$6.28	57,600	—	—	—	—	—
2022-02-22	$6.26	$6.40	$6.25	$6.38	42,200	—	—	—	—	—
2022-02-18	$6.25	$6.34	$6.24	$6.24	18,500	—	—	—	—	—
2022-02-17	$6.35	$6.36	$6.22	$6.27	63,300	—	—	—	$0.04	—
2022-02-16	$6.25	$6.40	$6.22	$6.28	26,500	—	—	—	—	—
2022-02-15	$6.30	$6.37	$6.23	$6.25	46,300	—	—	—	—	—
2022-02-14	$6.24	$6.28	$6.21	$6.26	40,800	—	—	—	—	—
2022-02-11	$6.25	$6.26	$6.19	$6.22	60,600	—	—	—	—	—
2022-02-10	$6.27	$6.30	$6.22	$6.22	35,500	—	—	—	—	—
2022-02-09	$6.28	$6.30	$6.27	$6.27	42,300	—	—	—	—	—
2022-02-08	$6.36	$6.36	$6.27	$6.30	21,300	—	—	—	—	—
2022-02-07	$6.34	$6.37	$6.29	$6.36	29,500	—	—	—	—	—
2022-02-04	$6.26	$6.34	$6.23	$6.32	42,900	—	—	—	—	—
2022-02-03	$6.37	$6.49	$6.23	$6.27	20,600	—	—	—	—	—
2022-02-02	$6.34	$6.48	$6.21	$6.40	28,800	—	—	—	—	—
2022-02-01	$6.36	$6.49	$6.35	$6.35	78,100	—	—	—	—	—
2022-01-31	$6.30	$6.41	$6.24	$6.40	30,500	—	—	—	—	—
2022-01-28	$6.30	$6.35	$6.22	$6.30	42,800	—	—	—	—	—
2022-01-27	$6.20	$6.38	$6.20	$6.30	52,300	—	—	—	—	—
2022-01-26	$6.36	$6.49	$6.20	$6.35	36,800	—	—	—	—	—
2022-01-25	$6.31	$6.42	$6.31	$6.38	13,300	—	—	—	—	—
2022-01-24	$6.33	$6.43	$6.20	$6.31	63,200	—	—	—	—	—
2022-01-21	$6.50	$6.50	$6.30	$6.39	55,700	—	—	—	—	—
2022-01-20	$6.45	$6.60	$6.45	$6.50	19,200	—	—	—	—	—
2022-01-19	$6.40	$6.55	$6.19	$6.46	72,700	—	—	—	—	—
2022-01-18	$6.53	$6.60	$6.20	$6.37	84,900	—	—	—	$0.04	—
2022-01-14	$6.61	$6.63	$6.40	$6.53	30,900	—	—	—	—	—
2022-01-13	$6.63	$6.70	$6.52	$6.67	27,100	—	—	—	—	—
2022-01-12	$6.60	$6.65	$6.60	$6.64	25,400	—	—	—	—	—
2022-01-11	$6.49	$6.64	$6.49	$6.64	38,100	—	—	—	—	—
2022-01-10	$6.40	$6.53	$6.40	$6.50	14,200	—	—	—	—	—
2022-01-07	$6.51	$6.55	$6.47	$6.49	25,300	—	—	—	—	—
2022-01-06	$6.51	$6.55	$6.46	$6.53	35,200	—	—	—	—	—
2022-01-05	$6.51	$6.60	$6.48	$6.54	26,700	—	—	—	—	—
2022-01-04	$6.59	$6.59	$6.45	$6.50	21,700	—	—	—	—	—
2022-01-03	$6.66	$6.66	$6.50	$6.56	29,400	—	—	—	—	—
2021-12-31	$6.52	$6.70	$6.52	$6.62	24,500	—	—	—	—	—
2021-12-30	$6.47	$6.60	$6.45	$6.60	42,000	—	—	—	—	—
2021-12-29	$6.52	$6.54	$6.45	$6.47	21,000	—	—	—	—	—
2021-12-28	$6.55	$6.58	$6.48	$6.54	7,300	—	—	—	—	—
2021-12-27	$6.49	$6.70	$6.40	$6.54	46,900	—	—	—	—	—
2021-12-23	$6.26	$6.50	$6.22	$6.44	23,100	—	—	—	—	—
2021-12-22	$6.30	$6.35	$6.22	$6.22	54,500	—	—	—	—	—
2021-12-21	$6.37	$6.44	$6.20	$6.30	66,900	—	—	—	—	—
2021-12-20	$6.53	$6.53	$6.30	$6.44	46,400	—	—	—	—	—
2021-12-17	$6.58	$6.63	$6.50	$6.53	35,500	—	—	—	$0.04	—
2021-12-16	$6.69	$6.70	$6.53	$6.58	88,000	—	—	—	—	—
2021-12-15	$6.70	$6.71	$6.63	$6.65	60,100	—	—	—	—	—
2021-12-14	$6.70	$6.75	$6.66	$6.72	51,900	—	—	—	—	—
2021-12-13	$6.88	$6.88	$6.70	$6.79	25,700	—	—	—	—	—
2021-12-10	$6.73	$6.94	$6.70	$6.83	13,100	—	—	—	—	—
2021-12-09	$7.00	$7.00	$6.67	$6.75	21,600	—	—	—	—	—
2021-12-08	$6.74	$7.05	$6.71	$7.00	58,000	—	—	—	—	—
2021-12-07	$6.80	$6.89	$6.73	$6.77	65,900	—	—	—	—	—
2021-12-06	$6.75	$6.93	$6.67	$6.75	41,800	—	—	—	—	—
2021-12-03	$6.85	$6.85	$6.66	$6.78	55,300	—	—	—	—	—
2021-12-02	$6.85	$6.94	$6.75	$6.84	27,700	—	—	—	—	—
2021-12-01	$6.85	$7.02	$6.85	$6.87	28,600	—	—	—	—	—
2021-11-30	$7.03	$7.05	$6.85	$6.85	68,800	—	—	—	—	—
2021-11-29	$7.15	$7.15	$6.96	$7.04	32,100	—	—	—	—	—
2021-11-26	$7.05	$7.15	$7.00	$7.15	23,800	—	—	—	—	—
2021-11-24	$7.07	$7.12	$7.05	$7.07	14,300	—	—	—	—	—
2021-11-23	$7.25	$7.25	$7.04	$7.10	22,100	—	—	—	—	—
2021-11-22	$7.20	$7.35	$7.05	$7.10	35,300	—	—	—	—	—
2021-11-19	$7.49	$7.52	$7.07	$7.32	36,700	—	—	—	—	—
2021-11-18	$7.86	$7.86	$7.45	$7.45	41,700	—	—	—	$0.04	—
2021-11-17	$7.75	$7.93	$7.75	$7.84	61,900	—	—	—	—	—
2021-11-16	$7.70	$7.97	$7.67	$7.78	60,600	—	—	—	—	—
2021-11-15	$7.40	$7.88	$7.28	$7.71	71,400	—	—	—	—	—
2021-11-12	$7.35	$7.40	$7.20	$7.38	13,300	—	—	—	—	—
2021-11-11	$7.22	$7.39	$7.10	$7.35	65,700	—	—	—	—	—
2021-11-10	$7.14	$7.26	$7.10	$7.15	39,900	—	—	—	—	—
2021-11-09	$7.05	$7.18	$7.04	$7.12	39,500	—	—	—	—	—
2021-11-08	$7.11	$7.11	$7.05	$7.05	37,200	—	—	—	—	—
2021-11-05	$7.02	$7.12	$7.00	$7.11	56,200	—	—	—	—	—
2021-11-04	$6.79	$7.20	$6.79	$7.01	74,700	—	—	—	—	—
2021-11-03	$6.53	$6.82	$6.51	$6.78	45,500	—	—	—	—	—
2021-11-02	$6.70	$6.72	$6.51	$6.51	92,400	—	—	—	—	—
2021-11-01	$6.80	$6.90	$6.71	$6.76	60,700	—	—	—	—	—
2021-10-29	$6.82	$6.82	$6.76	$6.79	27,500	—	—	—	—	—
2021-10-28	$6.84	$6.92	$6.77	$6.82	22,600	—	—	—	—	—
2021-10-27	$6.87	$6.90	$6.82	$6.84	19,300	—	—	—	—	—
2021-10-26	$7.00	$7.02	$6.80	$6.87	31,600	—	—	—	—	—
2021-10-25	$6.98	$7.07	$6.90	$6.95	39,100	—	—	—	—	—
2021-10-22	$6.97	$7.03	$6.85	$7.03	57,700	—	—	—	—	—
2021-10-21	$7.00	$7.01	$6.93	$6.94	32,800	—	—	—	—	—
2021-10-20	$7.00	$7.06	$6.95	$6.98	53,100	—	—	—	—	—
2021-10-19	$7.00	$7.02	$6.81	$6.98	41,300	—	—	—	—	—
2021-10-18	$7.01	$7.01	$6.90	$7.01	23,000	—	—	—	$0.04	—
2021-10-15	$6.97	$7.02	$6.90	$6.95	27,400	—	—	—	—	—
2021-10-14	$7.00	$7.08	$6.97	$7.00	63,900	—	—	—	—	—
2021-10-13	$6.99	$7.04	$6.92	$7.00	55,200	—	—	—	—	—
2021-10-12	$7.08	$7.10	$6.82	$6.94	45,600	—	—	—	—	—
2021-10-11	$7.00	$7.15	$6.98	$7.08	40,700	—	—	—	—	—
2021-10-08	$6.70	$7.20	$6.70	$7.00	78,700	—	—	—	—	—
2021-10-07	$6.52	$6.68	$6.50	$6.60	27,900	—	—	—	—	—
2021-10-06	$6.60	$6.65	$6.51	$6.56	24,000	—	—	—	—	—
2021-10-05	$6.70	$6.75	$6.51	$6.65	45,900	—	—	—	—	—
2021-10-04	$6.68	$6.80	$6.53	$6.70	87,600	—	—	—	—	—
2021-10-01	$6.78	$6.90	$6.62	$6.68	41,900	—	—	—	—	—
2021-09-30	$6.83	$6.86	$6.52	$6.76	63,800	—	—	—	—	—
2021-09-29	$6.99	$7.00	$6.81	$6.84	55,000	—	—	—	—	—
2021-09-28	$7.15	$7.15	$6.98	$7.00	52,600	—	—	—	—	—
2021-09-27	$7.24	$7.24	$7.06	$7.12	39,900	—	—	—	—	—
2021-09-24	$7.14	$7.24	$7.11	$7.20	50,000	—	—	—	—	—
2021-09-23	$7.25	$7.27	$7.08	$7.10	52,700	—	—	—	—	—
2021-09-22	$7.41	$7.41	$7.21	$7.24	53,000	—	—	—	—	—
2021-09-21	$7.25	$7.39	$7.20	$7.39	183,100	—	—	—	—	—
2021-09-20	$7.28	$7.45	$7.20	$7.25	42,700	—	—	—	—	—
2021-09-17	$7.25	$7.34	$7.19	$7.26	23,800	—	—	—	$0.04	—
2021-09-16	$7.46	$7.51	$7.22	$7.24	115,900	—	—	—	—	—
2021-09-15	$7.44	$7.59	$7.44	$7.50	36,600	—	—	—	—	—
2021-09-14	$7.50	$7.54	$7.40	$7.42	24,400	—	—	—	—	—
2021-09-13	$7.54	$7.59	$7.40	$7.40	72,500	—	—	—	—	—
2021-09-10	$7.34	$7.54	$7.34	$7.50	23,600	—	—	—	—	—
2021-09-09	$7.49	$7.50	$7.27	$7.44	37,100	—	—	—	—	—
2021-09-08	$7.64	$7.70	$7.60	$7.62	22,100	—	—	—	—	—
2021-09-07	$7.64	$7.79	$7.50	$7.65	43,000	—	—	—	—	—
2021-09-03	$7.53	$7.77	$7.49	$7.77	52,300	—	—	—	—	—
2021-09-02	$7.48	$7.56	$7.47	$7.51	26,400	—	—	—	—	—
2021-09-01	$7.48	$7.55	$7.36	$7.48	28,100	—	—	—	—	—
2021-08-31	$7.44	$7.59	$7.40	$7.50	28,300	—	—	—	—	—
2021-08-30	$7.35	$7.47	$7.35	$7.44	14,200	—	—	—	—	—
2021-08-27	$7.16	$7.42	$7.16	$7.35	35,500	—	—	—	—	—
2021-08-26	$7.43	$7.44	$6.82	$7.16	70,600	—	—	—	—	—
2021-08-25	$7.59	$7.62	$7.42	$7.42	35,200	—	—	—	—	—
2021-08-24	$7.34	$7.59	$7.34	$7.59	32,900	—	—	—	—	—
2021-08-23	$7.28	$7.47	$7.26	$7.42	38,100	—	—	—	—	—
2021-08-20	$7.05	$7.43	$6.91	$7.30	40,300	—	—	—	—	—
2021-08-19	$7.40	$7.45	$7.07	$7.09	99,200	—	—	—	—	—
2021-08-18	$7.50	$7.50	$7.39	$7.45	60,800	—	—	—	$0.04	—
2021-08-17	$7.63	$7.70	$7.45	$7.49	53,100	—	—	—	—	—
2021-08-16	$7.64	$7.70	$7.60	$7.62	25,300	—	—	—	—	—
2021-08-13	$7.63	$7.65	$7.51	$7.63	31,700	—	—	—	—	—
2021-08-12	$7.69	$7.69	$7.49	$7.61	49,200	—	—	—	—	—
2021-08-11	$7.51	$7.68	$7.50	$7.56	43,500	—	—	—	—	—
2021-08-10	$7.52	$7.62	$7.32	$7.51	41,500	—	—	—	—	—
2021-08-09	$7.65	$7.75	$7.51	$7.59	58,200	—	—	—	—	—
2021-08-06	$7.76	$7.80	$7.50	$7.66	54,700	—	—	—	—	—
2021-08-05	$7.99	$8.00	$7.78	$7.81	122,600	—	—	—	—	—
2021-08-04	$7.95	$8.10	$7.88	$7.91	107,300	—	—	—	—	—
2021-08-03	$7.81	$7.99	$7.80	$7.85	62,000	—	—	—	—	—
2021-08-02	$7.80	$7.89	$7.65	$7.81	47,900	—	—	—	—	—
2021-07-30	$7.74	$7.99	$7.60	$7.71	22,600	—	—	—	—	—
2021-07-29	$7.70	$7.99	$7.70	$7.71	51,400	—	—	—	—	—
2021-07-28	$7.55	$7.73	$7.55	$7.60	45,300	—	—	—	—	—
2021-07-27	$7.50	$8.10	$7.50	$7.51	110,400	—	—	—	—	—
2021-07-26	$7.65	$7.67	$7.50	$7.51	33,500	—	—	—	—	—
2021-07-23	$7.70	$7.80	$7.52	$7.60	43,300	—	—	—	—	—
2021-07-22	$7.69	$7.85	$7.55	$7.69	18,800	—	—	—	—	—
2021-07-21	$7.72	$7.93	$7.67	$7.70	34,200	—	—	—	—	—
2021-07-20	$7.50	$7.87	$7.50	$7.70	45,200	—	—	—	—	—
2021-07-19	$7.55	$7.65	$7.47	$7.59	93,500	—	—	—	—	—
2021-07-16	$7.98	$7.99	$7.55	$7.65	52,700	—	—	—	$0.04	—
2021-07-15	$8.09	$8.40	$7.81	$8.00	66,200	—	—	—	—	—
2021-07-14	$7.63	$8.30	$7.35	$8.18	131,500	—	—	—	—	—
2021-07-13	$7.55	$7.65	$7.50	$7.62	29,700	—	—	—	—	—
2021-07-12	$7.53	$7.60	$7.50	$7.51	55,800	—	—	—	—	—
2021-07-09	$7.30	$7.54	$7.22	$7.52	65,100	—	—	—	—	—
2021-07-08	$7.23	$7.43	$7.16	$7.30	135,500	—	—	—	—	—
2021-07-07	$7.50	$7.50	$7.24	$7.25	50,900	—	—	—	—	—
2021-07-06	$7.11	$7.52	$7.05	$7.41	85,500	—	—	—	—	—
2021-07-02	$6.94	$7.08	$6.92	$7.00	36,000	—	—	—	—	—
2021-07-01	$7.10	$7.14	$6.86	$7.00	26,200	—	—	—	—	—
2021-06-30	$6.80	$7.20	$6.62	$6.85	64,600	—	—	—	—	—
2021-06-29	$7.22	$7.30	$6.52	$6.84	63,800	—	—	—	—	—
2021-06-28	$6.58	$7.49	$6.45	$7.11	177,800	—	—	—	—	—
2021-06-25	$7.25	$7.28	$6.40	$6.40	233,400	—	—	—	—	—
2021-06-24	$7.35	$7.40	$7.25	$7.26	15,600	—	—	—	—	—
2021-06-23	$7.20	$7.65	$7.14	$7.25	21,300	—	—	—	—	—
2021-06-22	$7.51	$7.51	$7.12	$7.20	47,500	—	—	—	—	—
2021-06-21	$7.46	$7.79	$7.22	$7.35	77,300	—	—	—	—	—
2021-06-18	$7.58	$7.77	$7.47	$7.70	49,200	—	—	—	$0.03	—
2021-06-17	$8.15	$8.15	$7.50	$7.58	172,600	—	—	—	—	—
2021-06-16	$8.18	$8.19	$8.05	$8.15	34,700	—	—	—	—	—
2021-06-15	$8.31	$8.35	$8.18	$8.18	31,100	—	—	—	—	—
2021-06-14	$8.25	$8.46	$8.24	$8.35	57,600	—	—	—	—	—
2021-06-11	$8.09	$8.40	$8.09	$8.36	79,400	—	—	—	—	—
2021-06-10	$8.20	$8.40	$8.10	$8.17	110,800	—	—	—	—	—
2021-06-09	$8.19	$8.31	$8.06	$8.15	51,500	—	—	—	—	—
2021-06-08	$8.10	$8.19	$8.10	$8.17	45,600	—	—	—	—	—
2021-06-07	$8.15	$8.16	$8.01	$8.16	76,400	—	—	—	—	—
2021-06-04	$8.15	$8.31	$8.10	$8.15	87,000	—	—	—	—	—
2021-06-03	$8.49	$8.50	$8.07	$8.15	109,500	—	—	—	—	—
2021-06-02	$8.68	$8.73	$8.33	$8.50	179,600	—	—	—	—	—
2021-06-01	$8.89	$8.90	$8.60	$8.65	126,600	—	—	—	—	—
2021-05-28	$7.70	$8.94	$7.69	$8.45	524,300	—	—	—	—	—
2021-05-27	$7.50	$7.75	$7.50	$7.75	58,300	—	—	—	—	—
2021-05-26	$7.86	$7.86	$7.50	$7.53	72,900	—	—	—	—	—
2021-05-25	$7.49	$7.62	$7.43	$7.55	49,100	—	—	—	—	—
2021-05-24	$7.32	$7.57	$7.26	$7.50	115,400	—	—	—	—	—
2021-05-21	$7.16	$7.30	$7.12	$7.26	39,500	—	—	—	—	—
2021-05-20	$7.01	$7.29	$7.01	$7.16	61,600	—	—	—	—	—
2021-05-19	$7.37	$7.53	$7.04	$7.09	127,800	—	—	—	—	—
2021-05-18	$7.51	$7.86	$7.00	$7.24	122,500	—	—	—	—	—
2021-05-17	$7.61	$7.94	$7.20	$7.55	241,800	—	—	—	—	—
2021-05-14	$6.65	$7.43	$6.59	$7.14	165,700	—	—	—	$0.03	—
2021-05-13	$6.34	$6.90	$6.27	$6.62	145,500	—	—	—	—	—
2021-05-12	$5.69	$6.74	$5.69	$6.30	336,600	—	—	—	—	—
2021-05-11	$5.59	$5.67	$5.51	$5.66	75,800	—	—	—	—	—
2021-05-10	$5.60	$5.64	$5.49	$5.51	127,400	—	—	—	—	—
2021-05-07	$5.41	$5.60	$5.37	$5.53	183,000	—	—	—	—	—
2021-05-06	$5.25	$5.40	$5.25	$5.31	172,600	—	—	—	—	—
2021-05-05	$5.12	$5.38	$5.12	$5.18	381,200	—	—	—	—	—
2021-05-04	$5.11	$5.36	$4.88	$5.08	305,300	—	—	—	—	—
2021-05-03	$5.10	$5.40	$4.95	$5.00	152,400	—	—	—	—	—
2021-04-30	$5.09	$5.14	$4.94	$5.05	234,400	—	—	—	—	—
2021-04-29	$5.32	$5.32	$5.00	$5.04	109,500	—	—	—	—	—
2021-04-28	$5.40	$5.46	$5.13	$5.20	147,300	—	—	—	—	—
2021-04-27	$5.47	$5.50	$5.37	$5.40	91,000	—	—	—	—	—
2021-04-26	$5.38	$5.51	$5.38	$5.43	60,800	—	—	—	—	—
2021-04-23	$5.45	$5.59	$5.38	$5.38	98,700	—	—	—	—	—
2021-04-22	$5.60	$5.66	$5.38	$5.50	118,800	—	—	—	—	—
2021-04-21	$5.56	$5.67	$5.51	$5.66	100,100	—	—	—	—	—
2021-04-20	$5.41	$5.59	$5.38	$5.55	93,700	—	—	—	—	—
2021-04-19	$5.50	$5.50	$5.39	$5.48	53,000	—	—	—	—	—
2021-04-16	$5.39	$5.49	$5.13	$5.48	98,800	—	—	—	$0.02	—
2021-04-15	$5.28	$5.50	$5.28	$5.39	73,500	—	—	—	—	—
2021-04-14	$5.15	$5.38	$5.15	$5.26	119,100	—	—	—	—	—
2021-04-13	$5.05	$5.25	$5.05	$5.19	55,100	—	—	—	—	—
2021-04-12	$5.11	$5.20	$5.03	$5.11	70,600	—	—	—	—	—
2021-04-09	$5.40	$5.40	$5.06	$5.14	81,000	—	—	—	—	—
2021-04-08	$5.19	$5.45	$5.19	$5.22	109,400	—	—	—	—	—
2021-04-07	$5.35	$5.80	$5.20	$5.20	159,300	—	—	—	—	—
2021-04-06	$5.24	$5.79	$5.23	$5.42	180,800	—	—	—	—	—
2021-04-05	$4.69	$5.44	$4.60	$5.23	184,800	—	—	—	—	—
2021-04-01	$4.68	$4.70	$4.58	$4.62	48,600	—	—	—	—	—
2021-03-31	$4.61	$4.72	$4.52	$4.62	48,900	—	—	—	—	—
2021-03-30	$4.68	$4.68	$4.61	$4.61	96,200	—	—	—	—	—
2021-03-29	$4.68	$4.76	$4.64	$4.68	77,300	—	—	—	—	—
2021-03-26	$4.55	$4.80	$4.55	$4.69	194,200	—	—	—	—	—
2021-03-25	$4.49	$4.85	$4.47	$4.54	380,100	—	—	—	—	—
2021-03-24	$3.95	$4.53	$3.95	$4.47	60,300	—	—	—	—	—
2021-03-23	$4.54	$4.58	$4.00	$4.00	230,100	—	—	—	—	—
2021-03-22	$4.70	$4.80	$4.46	$4.46	98,300	—	—	—	—	—
2021-03-19	$4.74	$4.74	$4.58	$4.70	610,100	—	—	—	—	—
2021-03-18	$4.46	$4.85	$4.46	$4.65	134,900	—	—	—	—	—
2021-03-17	$4.50	$4.72	$4.40	$4.70	162,500	—	—	—	—	—
2021-03-16	$4.58	$4.80	$4.51	$4.51	69,900	—	—	—	—	—
2021-03-15	$4.75	$4.80	$4.58	$4.62	217,600	—	—	—	—	—
2021-03-12	$4.80	$4.80	$4.52	$4.70	89,000	—	—	—	—	—
2021-03-11	$4.60	$4.65	$4.53	$4.65	99,400	—	—	—	—	—
2021-03-10	$4.50	$4.80	$4.50	$4.65	250,200	—	—	—	—	—
2021-03-09	$4.35	$4.80	$4.30	$4.60	316,600	—	—	—	—	—
2021-03-08	$4.25	$4.62	$4.25	$4.40	487,100	—	—	—	—	—
2021-03-05	$3.80	$4.48	$3.77	$4.30	174,700	—	—	—	—	—
2021-03-04	$4.16	$4.17	$4.00	$4.06	144,800	—	—	—	—	—
2021-03-03	$3.76	$4.23	$3.76	$4.16	206,800	—	—	—	—	—
2021-03-02	$3.78	$4.05	$3.78	$3.94	243,900	—	—	—	—	—
2021-03-01	$3.73	$4.05	$3.55	$4.02	239,300	—	—	—	—	—
2021-02-26	$3.10	$3.98	$3.10	$3.87	445,000	—	—	—	—	—
2021-02-25	$2.95	$3.30	$2.94	$3.17	2,847,100	—	—	—	—	—
2021-02-24	$2.80	$3.04	$2.80	$2.98	1,322,700	—	—	—	—	—
2021-02-23	$2.79	$3.15	$2.79	$2.85	562,500	—	—	—	—	—
2021-02-22	$3.23	$3.24	$3.02	$3.11	957,800	—	—	—	—	—
2021-02-19	$0.75	$3.79	$0.75	$3.29	1,431,100	—	—	—	—	—

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.