FTAI Infrastructure Inc FIP

+33.3%vs Day 1

Spinoff of FTAI Aviation Ltd. (FTAI) · Classic Spinoff · Spun Aug 2, 2022

Current Stats

Post-Spinoff Performance

Timeline
Spinoff date	August 2, 2022
Days since spinoff	1518 days · 1515 trading-day window
Structure	Classic Spinoff
§355(e) window closes statutory; a tax matters agreement may bar more, and for longer	August 2, 2024
Parent	FTAI Aviation Ltd. (FTAI)
Day-1 reaction
Day 1 open	$3.60
Day 1 return (open→close)	-25.0%
Day 1 price (close)	$2.70
Day 1 range	$2.56 – $3.60 +40.6% spread
Day 1 low held?	Breached after 1 session to -13.3% below
Price levels
Post-spin low (closing)	$2.24 on Sep 29, 2022 · 58 days post-spin
Lowest traded	$2.22 on Sep 26, 2022 · 55 days post-spin
Current price (Sep 25, 2026)	$3.12
Returns
Return vs Day 1 (close)	+33.3%
— range by day 1 entry theoretical bounds	+0.0% to +40.6%
Return vs post-spin low (price)	+39.3%
Total return vs low incl. dividends since	+60.7%
First-quarter return (≈90d)	+1.9%
1-year return	+31.1%
3-year return	+146.7%
Annualized return (CAGR)	+7.2%
Versus benchmarks
S&P 500 over same window	+100.8%
Annualized excess vs S&P	-11.1%
Risk & recovery
Max drawdown	-72.9%
Days to recover Day 1	6 days
Shares & ownership
Shares outstanding Mar 31, 2026	118,163,555
Diluted average shares the EPS denominator	118,163,955
Free float	108,685,834 92% of shares outstanding
Held by institutions	90% insiders 8.3%
Share count trend Mar 2025 → Mar 2026	+3.0% net issuance
Volume & liquidity
Traded per day 20-session median	$3.46M
Normal volume baseline	658,800 shares · now 1.55x
Day 1 volume	19.9x normal · first week 6.0x
Decay	half in 2 sessions · normal by 10

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	$3.09	$3.16	$3.04	$3.12	892,600	108,685,834	0.76%	$369M	—	—
2026-09-24	$3.10	$3.14	$2.97	$3.09	1,375,200	108,685,834	1.16%	$365M	—	—
2026-09-23	$3.23	$3.23	$3.03	$3.09	932,100	108,685,834	0.79%	$365M	—	—
2026-09-22	$3.10	$3.27	$3.05	$3.26	1,147,500	108,685,834	0.97%	$385M	—	—
2026-09-21	$3.00	$3.09	$2.92	$3.07	965,500	108,685,834	0.82%	$363M	—	—
2026-09-18	$2.79	$3.03	$2.77	$3.00	2,614,300	108,685,834	2.21%	$354M	—	—
2026-09-17	$2.92	$2.96	$2.77	$2.79	1,533,400	108,685,834	1.30%	$330M	—	—
2026-09-16	$2.91	$2.98	$2.81	$2.87	1,515,600	108,685,834	1.28%	$339M	—	—
2026-09-15	$3.00	$3.02	$2.77	$2.90	2,618,300	108,685,834	2.22%	$343M	—	—
2026-09-14	$3.27	$3.29	$2.98	$3.00	2,867,600	108,685,834	2.43%	$354M	—	—
2026-09-11	$3.34	$3.36	$3.27	$3.31	799,900	108,685,834	0.68%	$391M	—	—
2026-09-10	$3.25	$3.38	$3.25	$3.30	922,300	108,685,834	0.78%	$390M	—	—
2026-09-09	$3.44	$3.48	$3.22	$3.29	1,457,900	108,685,834	1.23%	$389M	—	—
2026-09-08	$3.47	$3.53	$3.34	$3.44	960,500	108,685,834	0.81%	$406M	—	—
2026-09-04	$3.32	$3.46	$3.32	$3.41	1,007,900	108,685,834	0.85%	$403M	—	—
2026-09-03	$3.38	$3.42	$3.22	$3.37	958,000	108,685,834	0.81%	$398M	—	—
2026-09-02	$3.36	$3.46	$3.33	$3.38	972,100	108,685,834	0.82%	$399M	—	—
2026-09-01	$3.43	$3.48	$3.35	$3.38	1,030,600	108,685,834	0.87%	$399M	—	—
2026-08-31	$3.57	$3.57	$3.45	$3.48	765,100	108,685,834	0.65%	$411M	—	—
2026-08-28	$3.66	$3.67	$3.49	$3.57	1,120,000	108,685,834	0.95%	$422M	—	—
2026-08-27	$3.78	$3.78	$3.58	$3.65	727,500	108,685,834	0.62%	$431M	—	—
2026-08-26	$3.77	$3.81	$3.67	$3.73	1,088,400	108,685,834	0.92%	$441M	—	—
2026-08-25	$3.81	$3.84	$3.66	$3.77	1,267,700	108,685,834	1.07%	$445M	—	—
2026-08-24	$3.79	$3.80	$3.65	$3.75	795,700	108,685,834	0.67%	$443M	$0.03	—
2026-08-21	$3.78	$3.98	$3.76	$3.82	1,194,100	108,685,834	1.01%	$451M	—	—
2026-08-20	$4.02	$4.02	$3.70	$3.73	1,081,000	108,685,834	0.91%	$441M	—	—
2026-08-19	$4.08	$4.15	$4.01	$4.06	728,300	108,685,834	0.62%	$480M	—	—
2026-08-18	$4.20	$4.24	$4.01	$4.03	746,900	108,685,834	0.63%	$476M	—	—
2026-08-17	$4.50	$4.50	$4.20	$4.25	1,063,500	108,685,834	0.90%	$502M	—	—
2026-08-14	$4.63	$4.70	$4.39	$4.51	774,500	108,685,834	0.66%	$533M	—	—
2026-08-13	$4.52	$4.68	$4.47	$4.66	948,000	—	0.80%	$551M	—	—
2026-08-12	$4.40	$4.68	$4.39	$4.51	1,545,900	—	1.31%	$533M	—	—
2026-08-11	$4.34	$4.53	$4.33	$4.37	980,500	—	0.83%	$516M	—	—
2026-08-10	$4.27	$4.51	$4.24	$4.30	1,416,900	—	1.20%	$508M	—	—
2026-08-07	$4.12	$4.36	$4.01	$4.27	1,634,300	—	1.38%	$505M	—	—
2026-08-06	$3.11	$4.07	$3.06	$4.05	2,921,400	—	2.47%	$479M	—	—
2026-08-05	$3.35	$3.52	$3.35	$3.41	2,483,800	—	2.10%	$403M	—	—
2026-08-04	$3.50	$3.61	$3.36	$3.40	5,827,700	—	4.93%	$402M	—	—
2026-08-03	$3.75	$3.83	$3.39	$3.43	3,675,400	—	3.11%	$405M	—	—
2026-07-31	$4.01	$4.07	$3.71	$3.73	1,039,000	—	0.88%	$441M	—	—
2026-07-30	$3.84	$4.05	$3.75	$4.00	1,029,800	—	0.87%	$473M	—	—
2026-07-29	$4.08	$4.13	$3.74	$3.78	1,517,500	—	1.28%	$447M	—	—
2026-07-28	$4.15	$4.15	$3.95	$4.08	1,007,100	—	0.85%	$482M	—	—
2026-07-27	$4.26	$4.33	$4.00	$4.15	1,431,100	—	1.21%	$490M	—	—
2026-07-24	$4.44	$4.44	$4.20	$4.23	785,400	—	0.66%	$500M	—	—
2026-07-23	$4.57	$4.57	$4.36	$4.39	869,100	—	0.74%	$519M	—	—
2026-07-22	$4.33	$4.53	$4.33	$4.50	864,600	—	0.73%	$532M	—	—
2026-07-21	$4.10	$4.32	$4.04	$4.30	1,005,900	—	0.85%	$508M	—	—
2026-07-20	$4.14	$4.19	$3.99	$4.09	1,031,200	—	0.87%	$483M	—	—
2026-07-17	$4.17	$4.33	$4.16	$4.16	812,200	—	0.69%	$492M	—	—
2026-07-16	$4.33	$4.36	$4.09	$4.22	936,000	—	0.79%	$499M	—	—
2026-07-15	$4.48	$4.53	$4.26	$4.35	589,700	—	0.50%	$514M	—	—
2026-07-14	$4.57	$4.62	$4.39	$4.46	672,500	—	0.57%	$527M	—	—
2026-07-13	$4.48	$4.60	$4.37	$4.49	581,800	—	0.49%	$531M	—	—
2026-07-10	$4.49	$4.55	$4.41	$4.54	502,000	—	0.42%	$536M	—	—
2026-07-09	$4.51	$4.58	$4.39	$4.47	683,000	—	0.58%	$528M	—	—
2026-07-08	$4.28	$4.56	$4.28	$4.43	821,400	—	0.70%	$523M	—	—
2026-07-07	$4.40	$4.60	$4.30	$4.39	1,002,100	—	0.85%	$519M	—	—
2026-07-06	$4.45	$4.52	$4.41	$4.41	764,200	—	0.65%	$521M	—	—
2026-07-02	$4.55	$4.66	$4.38	$4.44	868,500	—	0.73%	$525M	—	—
2026-07-01	$4.70	$4.84	$4.48	$4.51	1,149,600	—	0.97%	$533M	—	—
2026-06-30	$4.38	$4.70	$4.23	$4.64	1,225,900	—	1.04%	$548M	—	—
2026-06-29	$4.99	$5.18	$4.29	$4.36	2,129,600	—	1.80%	$515M	—	—
2026-06-26	$4.88	$5.09	$4.85	$4.95	2,663,500	—	2.25%	$585M	—	—
2026-06-25	$4.75	$4.92	$4.75	$4.91	597,000	—	0.51%	$580M	—	—
2026-06-24	$4.61	$4.71	$4.51	$4.69	1,294,600	—	1.10%	$554M	—	—
2026-06-23	$4.76	$4.80	$4.62	$4.63	490,700	—	0.42%	$547M	—	—
2026-06-22	$4.80	$4.87	$4.70	$4.77	632,600	—	0.54%	$564M	—	—
2026-06-18	$4.88	$4.96	$4.74	$4.81	1,132,900	—	0.96%	$568M	—	—
2026-06-17	$4.85	$5.05	$4.74	$4.74	701,400	—	0.59%	$560M	—	—
2026-06-16	$5.00	$5.05	$4.74	$4.86	863,900	—	0.73%	$574M	—	—
2026-06-15	$4.90	$5.10	$4.81	$4.98	817,600	—	0.69%	$588M	—	—
2026-06-12	$4.79	$5.05	$4.73	$4.82	935,000	—	0.79%	$570M	—	—
2026-06-11	$4.29	$4.82	$4.22	$4.78	1,002,400	—	0.85%	$565M	—	—
2026-06-10	$4.56	$4.64	$4.25	$4.28	722,400	—	0.61%	$506M	—	—
2026-06-09	$4.56	$4.76	$4.52	$4.56	1,158,100	—	0.98%	$539M	—	—
2026-06-08	$4.28	$4.65	$4.21	$4.52	1,251,800	—	1.06%	$534M	—	—
2026-06-05	$4.32	$4.37	$4.09	$4.16	704,700	—	0.60%	$492M	—	—
2026-06-04	$4.29	$4.34	$4.18	$4.32	883,400	—	0.75%	$510M	—	—
2026-06-03	$4.42	$4.43	$4.16	$4.22	959,700	—	0.81%	$499M	—	—
2026-06-02	$4.50	$4.55	$4.43	$4.48	733,300	—	0.62%	$529M	—	—
2026-06-01	$4.41	$4.65	$4.40	$4.57	1,121,500	—	0.95%	$540M	—	—
2026-05-29	$4.65	$4.68	$4.41	$4.46	981,800	—	0.83%	$527M	—	—
2026-05-28	$4.63	$4.70	$4.55	$4.56	539,300	—	0.46%	$539M	—	—
2026-05-27	$4.67	$4.79	$4.60	$4.63	571,600	—	0.48%	$547M	—	—
2026-05-26	$4.57	$4.78	$4.55	$4.64	716,400	—	0.61%	$548M	—	—
2026-05-22	$4.53	$4.64	$4.41	$4.51	612,900	—	0.52%	$533M	—	—
2026-05-21	$4.22	$4.55	$4.21	$4.52	961,900	—	0.81%	$534M	—	—
2026-05-20	$4.24	$4.51	$4.16	$4.23	1,034,700	—	0.88%	$500M	—	—
2026-05-19	$4.23	$4.29	$4.14	$4.23	966,800	—	0.82%	$500M	—	—
2026-05-18	$4.60	$4.65	$4.24	$4.30	976,200	—	0.83%	$508M	$0.03	—
2026-05-15	$4.67	$4.87	$4.57	$4.63	1,054,400	—	0.89%	$547M	—	—
2026-05-14	$4.51	$4.76	$4.36	$4.75	1,073,300	—	0.91%	$561M	—	—
2026-05-13	$4.42	$4.59	$4.39	$4.46	1,073,400	—	0.91%	$527M	—	—
2026-05-12	$4.64	$4.65	$4.38	$4.48	1,728,400	—	1.46%	$529M	—	—
2026-05-11	$4.84	$5.17	$4.57	$4.67	1,990,800	—	1.68%	$552M	—	—
2026-05-08	$5.00	$5.25	$4.61	$4.86	2,783,500	—	2.36%	$574M	—	—
2026-05-07	$5.52	$5.56	$5.09	$5.13	1,006,900	—	0.85%	$606M	—	—
2026-05-06	$5.47	$5.67	$5.33	$5.54	892,900	—	0.76%	$655M	—	—
2026-05-05	$5.34	$5.55	$5.30	$5.46	969,600	—	0.82%	$645M	—	—
2026-05-04	$5.75	$5.77	$5.30	$5.30	1,142,500	—	0.97%	$626M	—	—
2026-05-01	$6.11	$6.22	$5.61	$5.72	1,624,500	—	1.37%	$676M	—	—
2026-04-30	$6.41	$6.57	$5.77	$6.14	5,576,700	—	4.72%	$726M	—	—
2026-04-29	$5.63	$5.68	$5.42	$5.67	982,800	—	0.83%	$670M	—	—
2026-04-28	$5.53	$5.74	$5.50	$5.58	555,700	—	0.47%	$659M	—	—
2026-04-27	$5.45	$5.70	$5.40	$5.51	496,200	—	0.42%	$651M	—	—
2026-04-24	$5.53	$5.68	$5.40	$5.41	603,500	—	0.51%	$639M	—	—
2026-04-23	$5.58	$5.67	$5.35	$5.54	578,500	—	0.49%	$655M	—	—
2026-04-22	$5.58	$5.69	$5.47	$5.53	459,400	—	0.39%	$653M	—	—
2026-04-21	$5.99	$6.03	$5.47	$5.48	664,100	—	0.56%	$648M	—	—
2026-04-20	$5.76	$5.94	$5.72	$5.93	566,800	—	0.48%	$701M	—	—
2026-04-17	$6.09	$6.12	$5.77	$5.80	799,600	—	0.68%	$685M	—	—
2026-04-16	$5.89	$5.99	$5.79	$5.99	450,900	—	0.38%	$708M	—	—
2026-04-15	$5.80	$5.86	$5.34	$5.83	543,800	—	0.46%	$689M	—	—
2026-04-14	$5.79	$5.82	$5.72	$5.78	467,100	—	0.40%	$683M	—	—
2026-04-13	$5.50	$5.76	$5.46	$5.70	456,000	—	0.39%	$674M	—	—
2026-04-10	$5.41	$5.76	$5.41	$5.59	671,500	—	0.57%	$661M	—	—
2026-04-09	$5.36	$5.64	$5.24	$5.34	866,500	—	0.73%	$631M	—	—
2026-04-08	$5.24	$5.50	$5.22	$5.28	988,900	—	0.84%	$624M	—	—
2026-04-07	$5.05	$5.18	$4.97	$5.17	702,300	—	0.59%	$611M	—	—
2026-04-06	$5.01	$5.23	$4.99	$5.13	683,300	—	0.58%	$606M	—	—
2026-04-02	$4.86	$5.10	$4.73	$5.04	559,600	—	0.47%	$596M	—	—
2026-04-01	$4.98	$5.16	$4.95	$4.99	726,000	—	0.61%	$590M	—	—
2026-03-31	$4.87	$5.05	$4.84	$4.94	919,000	—	0.78%	$584M	—	—
2026-03-30	$4.92	$5.00	$4.67	$4.71	983,900	—	0.85%	$548M	—	—
2026-03-27	$5.09	$5.09	$4.78	$4.84	730,500	—	0.63%	$563M	—	—
2026-03-26	$4.95	$5.16	$4.88	$5.16	965,600	—	0.83%	$600M	—	—
2026-03-25	$4.83	$5.04	$4.72	$5.03	1,034,900	—	0.89%	$585M	—	—
2026-03-24	$5.00	$5.00	$4.72	$4.73	929,800	—	0.80%	$550M	—	—
2026-03-23	$4.70	$5.16	$4.69	$5.08	1,334,400	—	1.15%	$591M	—	—
2026-03-20	$4.90	$4.91	$4.59	$4.64	1,266,200	—	1.09%	$540M	—	—
2026-03-19	$4.90	$5.06	$4.78	$4.85	1,141,300	—	0.98%	$564M	—	—
2026-03-18	$5.17	$5.22	$4.98	$5.02	1,293,500	—	1.11%	$584M	—	—
2026-03-17	$5.59	$5.61	$5.12	$5.23	1,481,400	—	1.27%	$608M	—	—
2026-03-16	$5.38	$5.71	$5.36	$5.60	848,900	—	0.73%	$651M	—	—
2026-03-13	$5.28	$5.36	$5.13	$5.24	735,000	—	0.63%	$609M	$0.03	—
2026-03-12	$5.36	$5.41	$5.17	$5.21	621,100	—	0.53%	$606M	—	—
2026-03-11	$5.50	$5.57	$5.34	$5.38	590,700	—	0.51%	$626M	—	—
2026-03-10	$5.44	$5.72	$5.34	$5.55	896,700	—	0.77%	$645M	—	—
2026-03-09	$5.24	$5.57	$5.12	$5.50	886,200	—	0.76%	$640M	—	—
2026-03-06	$5.48	$5.85	$5.35	$5.38	1,140,600	—	0.98%	$626M	—	—
2026-03-05	$5.84	$5.96	$5.59	$5.71	830,100	—	0.71%	$664M	—	—
2026-03-04	$6.07	$6.15	$5.84	$5.86	1,037,700	—	0.89%	$681M	—	—
2026-03-03	$6.09	$6.27	$5.96	$6.07	1,521,400	—	1.31%	$706M	—	—
2026-03-02	$5.61	$6.35	$5.26	$6.35	1,892,700	—	1.63%	$738M	—	—
2026-02-27	$6.01	$6.46	$5.61	$5.80	3,002,100	—	2.58%	$675M	—	—
2026-02-26	$6.43	$6.69	$6.30	$6.44	1,623,200	—	1.40%	$749M	—	—
2026-02-25	$6.40	$6.44	$6.28	$6.40	771,300	—	0.66%	$744M	—	—
2026-02-24	$5.91	$6.33	$5.84	$6.31	1,088,500	—	0.94%	$734M	—	—
2026-02-23	$5.91	$5.95	$5.80	$5.87	650,500	—	0.56%	$683M	—	—
2026-02-20	$5.95	$6.09	$5.86	$5.94	609,100	—	0.52%	$691M	—	—
2026-02-19	$5.95	$6.06	$5.84	$6.04	754,600	—	0.65%	$702M	—	—
2026-02-18	$6.00	$6.16	$5.89	$6.00	733,900	—	0.63%	$698M	—	—
2026-02-17	$6.00	$6.02	$5.74	$5.99	768,700	—	0.66%	$697M	—	—
2026-02-13	$5.87	$6.09	$5.85	$6.00	924,000	—	0.79%	$698M	—	—
2026-02-12	$6.34	$6.35	$5.84	$5.88	799,800	—	0.69%	$684M	—	—
2026-02-11	$6.31	$6.33	$5.95	$6.23	942,500	—	0.81%	$725M	—	—
2026-02-10	$6.22	$6.34	$6.12	$6.25	765,100	—	0.66%	$727M	—	—
2026-02-09	$6.04	$6.28	$5.90	$6.24	1,016,200	—	0.87%	$726M	—	—
2026-02-06	$5.40	$6.03	$5.40	$6.01	1,096,300	—	0.94%	$699M	—	—
2026-02-05	$5.82	$5.83	$5.34	$5.40	1,459,900	—	1.26%	$628M	—	—
2026-02-04	$6.08	$6.18	$5.82	$5.87	1,284,900	—	1.10%	$683M	—	—
2026-02-03	$5.87	$6.11	$5.75	$6.03	1,265,500	—	1.09%	$701M	—	—
2026-02-02	$5.74	$5.90	$5.70	$5.80	1,106,000	—	0.95%	$675M	—	—
2026-01-30	$5.94	$6.13	$5.70	$5.82	1,277,600	—	1.10%	$677M	—	—
2026-01-29	$6.00	$6.14	$5.80	$5.99	917,700	—	0.79%	$697M	—	—
2026-01-28	$5.97	$6.03	$5.83	$5.99	646,400	—	0.56%	$697M	—	—
2026-01-27	$6.18	$6.21	$5.86	$5.90	984,800	—	0.85%	$686M	—	—
2026-01-26	$6.27	$6.32	$5.90	$6.20	1,521,200	—	1.31%	$721M	—	—
2026-01-23	$6.25	$6.42	$6.12	$6.35	1,101,600	—	0.95%	$738M	—	—
2026-01-22	$6.05	$6.39	$6.00	$6.25	1,038,700	—	0.89%	$727M	—	—
2026-01-21	$5.74	$6.05	$5.69	$5.99	1,289,800	—	1.11%	$697M	—	—
2026-01-20	$5.58	$5.85	$5.49	$5.66	1,250,700	—	1.08%	$658M	—	—
2026-01-16	$5.66	$5.81	$5.52	$5.76	1,066,400	—	0.92%	$670M	—	—
2026-01-15	$5.35	$5.77	$5.33	$5.62	966,700	—	0.83%	$654M	—	—
2026-01-14	$5.23	$5.45	$5.11	$5.42	1,271,000	—	1.09%	$630M	—	—
2026-01-13	$4.92	$5.25	$4.92	$5.24	868,600	—	0.75%	$609M	—	—
2026-01-12	$4.93	$5.11	$4.86	$4.89	993,100	—	0.85%	$569M	—	—
2026-01-09	$5.11	$5.14	$4.84	$4.93	847,500	—	0.73%	$573M	—	—
2026-01-08	$4.99	$5.14	$4.98	$5.08	652,800	—	0.56%	$591M	—	—
2026-01-07	$5.11	$5.14	$5.00	$5.01	662,200	—	0.57%	$583M	—	—
2026-01-06	$4.99	$5.21	$4.84	$5.12	1,076,700	—	0.93%	$595M	—	—
2026-01-05	$4.92	$5.11	$4.86	$4.99	1,181,500	—	1.02%	$580M	—	—
2026-01-02	$4.64	$4.89	$4.63	$4.88	792,300	—	0.68%	$568M	—	—
2025-12-31	$4.57	$4.64	$4.50	$4.61	790,700	—	0.68%	$536M	—	—
2025-12-30	$4.69	$4.76	$4.54	$4.59	817,200	—	0.70%	$534M	—	—
2025-12-29	$4.80	$4.89	$4.62	$4.70	649,800	—	0.56%	$547M	—	—
2025-12-26	$4.80	$4.88	$4.76	$4.84	392,600	—	0.34%	$563M	—	—
2025-12-24	$4.73	$4.86	$4.72	$4.83	410,400	—	0.35%	$562M	—	—
2025-12-23	$4.68	$4.82	$4.59	$4.73	790,900	—	0.68%	$550M	—	—
2025-12-22	$4.75	$4.99	$4.68	$4.72	959,300	—	0.82%	$549M	—	—
2025-12-19	$4.69	$4.82	$4.59	$4.70	1,242,500	—	1.07%	$547M	—	—
2025-12-18	$4.71	$4.79	$4.49	$4.59	876,400	—	0.75%	$534M	—	—
2025-12-17	$4.66	$4.79	$4.56	$4.64	1,396,900	—	1.20%	$540M	—	—
2025-12-16	$4.78	$4.93	$4.60	$4.67	1,447,500	—	1.24%	$543M	—	—
2025-12-15	$5.20	$5.24	$4.84	$4.87	1,775,700	—	1.53%	$566M	—	—
2025-12-12	$5.19	$5.26	$5.00	$5.13	1,269,500	—	1.09%	$597M	—	—
2025-12-11	$5.56	$5.59	$5.09	$5.13	2,316,000	—	1.99%	$597M	—	—
2025-12-10	$5.18	$5.64	$5.12	$5.58	1,943,500	—	1.67%	$649M	—	—
2025-12-09	$5.05	$5.20	$5.03	$5.17	1,303,200	—	1.12%	$601M	—	—
2025-12-08	$4.74	$5.14	$4.73	$5.10	2,348,500	—	2.02%	$593M	—	—
2025-12-05	$5.17	$5.17	$4.63	$4.70	977,200	—	0.84%	$547M	—	—
2025-12-04	$4.87	$5.08	$4.80	$5.07	1,384,400	—	1.19%	$590M	—	—
2025-12-03	$4.43	$4.91	$4.43	$4.87	1,096,900	—	0.94%	$566M	—	—
2025-12-02	$4.28	$4.57	$4.22	$4.42	1,559,900	—	1.34%	$514M	—	—
2025-12-01	$4.27	$4.32	$4.21	$4.26	1,967,500	—	1.69%	$495M	—	—
2025-11-28	$4.13	$4.43	$4.04	$4.28	1,405,400	—	1.21%	$498M	—	—
2025-11-26	$4.16	$4.18	$4.05	$4.09	1,438,500	—	1.24%	$476M	—	—
2025-11-25	$3.98	$4.16	$3.94	$4.15	1,892,500	—	1.63%	$483M	—	—
2025-11-24	$4.16	$4.24	$3.95	$3.99	2,948,400	—	2.54%	$464M	—	—
2025-11-21	$3.98	$4.21	$3.95	$4.16	1,379,600	—	1.19%	$484M	—	—
2025-11-20	$4.10	$4.38	$3.97	$4.00	2,389,600	—	2.05%	$465M	—	—
2025-11-19	$4.12	$4.18	$3.90	$4.02	1,552,100	—	1.33%	$468M	—	—
2025-11-18	$4.15	$4.23	$4.03	$4.14	1,501,400	—	1.29%	$481M	—	—
2025-11-17	$4.42	$4.51	$4.20	$4.21	1,365,200	—	1.17%	$490M	—	—
2025-11-14	$4.17	$4.53	$4.17	$4.43	1,514,000	—	1.30%	$515M	$0.03	—
2025-11-13	$4.66	$4.66	$4.32	$4.35	2,061,600	—	1.77%	$506M	—	—
2025-11-12	$4.93	$5.02	$4.58	$4.60	1,312,000	—	1.13%	$535M	—	—
2025-11-11	$5.11	$5.12	$4.72	$4.93	2,175,200	—	1.87%	$573M	—	—
2025-11-10	$5.21	$5.27	$4.97	$5.11	1,465,700	—	1.26%	$594M	—	—
2025-11-07	$5.12	$5.18	$4.91	$5.08	1,172,800	—	1.01%	$591M	—	—
2025-11-06	$5.16	$5.27	$5.04	$5.15	1,365,300	—	1.17%	$599M	—	—
2025-11-05	$5.19	$5.26	$5.07	$5.15	1,149,900	—	0.99%	$599M	—	—
2025-11-04	$5.61	$5.75	$5.16	$5.18	1,934,700	—	1.66%	$602M	—	—
2025-11-03	$5.30	$5.68	$5.14	$5.67	2,135,700	—	1.84%	$659M	—	—
2025-10-31	$6.06	$6.06	$5.12	$5.34	3,189,600	—	2.74%	$621M	—	—
2025-10-30	$5.19	$5.36	$5.11	$5.11	1,539,500	—	1.32%	$594M	—	—
2025-10-29	$5.41	$5.45	$5.19	$5.27	1,283,500	—	1.10%	$613M	—	—
2025-10-28	$5.51	$5.52	$5.38	$5.40	1,817,800	—	1.56%	$628M	—	—
2025-10-27	$5.74	$5.81	$5.41	$5.48	1,122,500	—	0.97%	$637M	—	—
2025-10-24	$5.73	$5.82	$5.60	$5.66	898,200	—	0.77%	$658M	—	—
2025-10-23	$5.65	$5.77	$5.51	$5.54	1,146,900	—	0.99%	$644M	—	—
2025-10-22	$5.95	$5.98	$5.58	$5.59	1,298,300	—	1.12%	$650M	—	—
2025-10-21	$6.06	$6.09	$5.85	$5.96	1,129,000	—	0.97%	$693M	—	—
2025-10-20	$5.75	$6.20	$5.72	$6.10	2,336,000	—	2.01%	$709M	—	—
2025-10-17	$5.40	$5.92	$5.38	$5.68	4,059,300	—	3.49%	$661M	—	—
2025-10-16	$5.43	$5.49	$5.21	$5.41	1,239,300	—	1.07%	$629M	—	—
2025-10-15	$5.63	$5.72	$5.28	$5.36	1,319,500	—	1.13%	$623M	—	—
2025-10-14	$5.18	$5.53	$5.09	$5.49	956,600	—	0.82%	$638M	—	—
2025-10-13	$5.15	$5.30	$5.09	$5.29	821,700	—	0.71%	$615M	—	—
2025-10-10	$5.13	$5.30	$4.99	$5.05	1,072,900	—	0.92%	$587M	—	—
2025-10-09	$5.23	$5.29	$5.04	$5.13	1,073,100	—	0.92%	$597M	—	—
2025-10-08	$5.18	$5.54	$5.02	$5.22	1,750,200	—	1.50%	$607M	—	—
2025-10-07	$5.32	$5.34	$5.06	$5.10	1,181,800	—	1.02%	$593M	—	—
2025-10-06	$5.10	$5.32	$4.97	$5.29	1,587,000	—	1.36%	$615M	—	—
2025-10-03	$4.73	$5.03	$4.68	$5.02	1,128,800	—	0.97%	$584M	—	—
2025-10-02	$4.59	$4.83	$4.53	$4.69	1,351,600	—	1.16%	$545M	—	—
2025-10-01	$4.36	$4.64	$4.32	$4.57	2,420,100	—	2.08%	$531M	—	—
2025-09-30	$4.44	$4.50	$4.29	$4.36	2,495,600	—	2.15%	$507M	—	—
2025-09-29	$4.44	$4.59	$4.33	$4.46	2,166,100	—	1.88%	$513M	—	—
2025-09-26	$4.20	$4.39	$4.12	$4.38	1,523,500	—	1.32%	$504M	—	—
2025-09-25	$4.67	$4.70	$4.21	$4.23	1,499,600	—	1.30%	$487M	—	—
2025-09-24	$4.77	$4.88	$4.67	$4.68	1,275,000	—	1.11%	$539M	—	—
2025-09-23	$4.77	$5.01	$4.70	$4.73	1,539,800	—	1.34%	$544M	—	—
2025-09-22	$4.65	$4.81	$4.52	$4.74	1,790,000	—	1.56%	$546M	—	—
2025-09-19	$4.89	$4.95	$4.61	$4.67	3,598,100	—	3.13%	$537M	—	—
2025-09-18	$4.88	$5.20	$4.75	$4.89	3,771,000	—	3.28%	$563M	—	—
2025-09-17	$4.91	$4.97	$4.65	$4.78	1,937,400	—	1.68%	$550M	—	—
2025-09-16	$4.84	$4.93	$4.74	$4.87	1,937,200	—	1.68%	$560M	—	—
2025-09-15	$4.55	$4.93	$4.54	$4.80	2,520,900	—	2.19%	$552M	—	—
2025-09-12	$4.53	$4.54	$4.32	$4.50	1,800,600	—	1.56%	$518M	—	—
2025-09-11	$4.18	$4.54	$4.18	$4.48	1,867,500	—	1.62%	$516M	—	—
2025-09-10	$4.00	$4.23	$3.90	$4.22	2,221,300	—	1.93%	$486M	—	—
2025-09-09	$4.04	$4.21	$3.95	$4.00	2,291,300	—	1.99%	$460M	—	—
2025-09-08	$4.20	$4.25	$4.03	$4.04	1,972,600	—	1.71%	$465M	—	—
2025-09-05	$4.17	$4.34	$4.01	$4.18	2,661,900	—	2.31%	$481M	—	—
2025-09-04	$4.15	$4.23	$4.09	$4.14	2,112,200	—	1.84%	$476M	—	—
2025-09-03	$4.42	$4.47	$4.15	$4.16	2,479,700	—	2.15%	$479M	—	—
2025-09-02	$4.72	$4.76	$4.48	$4.49	2,128,700	—	1.85%	$517M	—	—
2025-08-29	$4.81	$4.84	$4.69	$4.80	1,827,500	—	1.59%	$552M	—	—
2025-08-28	$5.19	$5.21	$4.82	$4.83	2,063,700	—	1.79%	$556M	—	—
2025-08-27	$5.11	$5.24	$4.91	$5.17	2,844,500	—	2.47%	$595M	—	—
2025-08-26	$5.25	$5.51	$5.04	$5.07	4,261,000	—	3.70%	$583M	—	—
2025-08-25	$5.26	$5.39	$5.13	$5.33	3,389,800	—	2.95%	$613M	$0.03	—
2025-08-22	$4.73	$5.40	$4.65	$5.32	5,932,500	—	5.15%	$612M	—	—
2025-08-21	$4.53	$4.61	$4.43	$4.55	2,462,900	—	2.14%	$524M	—	—
2025-08-20	$4.41	$4.64	$4.39	$4.53	3,228,700	—	2.81%	$521M	—	—
2025-08-19	$4.55	$4.66	$4.39	$4.45	1,904,200	—	1.65%	$512M	—	—
2025-08-18	$4.67	$4.77	$4.45	$4.54	5,232,400	—	4.55%	$522M	—	—
2025-08-15	$4.77	$4.89	$4.67	$4.70	2,931,700	—	2.55%	$541M	—	—
2025-08-14	$4.76	$4.86	$4.61	$4.73	2,195,800	—	1.91%	$544M	—	—
2025-08-13	$4.70	$4.99	$4.59	$4.88	3,858,800	—	3.35%	$562M	—	—
2025-08-12	$4.83	$4.89	$4.56	$4.75	2,934,100	—	2.55%	$547M	—	—
2025-08-11	$4.99	$5.13	$4.71	$4.86	5,182,600	—	4.50%	$559M	—	—
2025-08-08	$5.84	$5.96	$4.90	$4.98	7,225,800	—	6.28%	$573M	—	—
2025-08-07	$7.08	$7.12	$5.99	$6.24	4,491,900	—	3.90%	$718M	—	—
2025-08-06	$7.13	$7.93	$7.08	$7.17	4,878,100	—	4.24%	$825M	—	—
2025-08-05	$6.64	$7.23	$6.56	$7.18	2,149,600	—	1.87%	$826M	—	—
2025-08-04	$6.40	$6.81	$6.40	$6.61	1,876,300	—	1.63%	$761M	—	—
2025-08-01	$6.13	$6.39	$5.84	$6.33	2,287,400	—	1.99%	$729M	—	—
2025-07-31	$6.36	$6.44	$5.85	$6.27	3,058,400	—	2.66%	$722M	—	—
2025-07-30	$6.26	$6.51	$6.12	$6.36	2,853,700	—	2.48%	$732M	—	—
2025-07-29	$6.55	$6.55	$6.15	$6.26	961,200	—	0.84%	$720M	—	—
2025-07-28	$6.67	$6.70	$6.38	$6.40	688,900	—	0.60%	$737M	—	—
2025-07-25	$6.72	$6.75	$6.52	$6.58	1,034,500	—	0.90%	$757M	—	—
2025-07-24	$6.91	$6.97	$6.70	$6.71	849,900	—	0.74%	$772M	—	—
2025-07-23	$6.94	$7.01	$6.76	$6.92	1,328,700	—	1.15%	$796M	—	—
2025-07-22	$7.18	$7.18	$6.80	$6.80	1,025,000	—	0.89%	$783M	—	—
2025-07-21	$6.80	$6.99	$6.78	$6.97	1,218,700	—	1.06%	$802M	—	—
2025-07-18	$6.86	$7.11	$6.69	$6.75	938,400	—	0.82%	$777M	—	—
2025-07-17	$6.22	$6.94	$6.22	$6.71	1,374,000	—	1.19%	$772M	—	—
2025-07-16	$6.20	$6.23	$6.04	$6.19	735,600	—	0.64%	$712M	—	—
2025-07-15	$6.24	$6.34	$6.11	$6.14	891,500	—	0.77%	$707M	—	—
2025-07-14	$6.23	$6.31	$6.16	$6.18	770,700	—	0.67%	$711M	—	—
2025-07-11	$6.30	$6.42	$6.22	$6.26	684,400	—	0.59%	$720M	—	—
2025-07-10	$6.27	$6.37	$6.23	$6.32	657,200	—	0.57%	$727M	—	—
2025-07-09	$6.37	$6.55	$6.24	$6.24	706,200	—	0.61%	$718M	—	—
2025-07-08	$6.37	$6.40	$6.27	$6.32	794,800	—	0.69%	$727M	—	—
2025-07-07	$6.53	$6.54	$6.25	$6.35	746,400	—	0.65%	$731M	—	—
2025-07-03	$6.49	$6.64	$6.39	$6.58	496,500	—	0.43%	$757M	—	—
2025-07-02	$6.21	$6.54	$6.21	$6.40	1,131,000	—	0.98%	$737M	—	—
2025-07-01	$6.12	$6.28	$6.03	$6.20	972,300	—	0.84%	$714M	—	—
2025-06-30	$6.30	$6.32	$6.05	$6.17	1,130,800	—	0.98%	$710M	—	—
2025-06-27	$6.32	$6.45	$6.26	$6.28	3,551,000	—	3.09%	$721M	—	—
2025-06-26	$6.11	$6.34	$6.08	$6.30	718,700	—	0.63%	$723M	—	—
2025-06-25	$6.24	$6.45	$6.07	$6.10	1,467,200	—	1.28%	$700M	—	—
2025-06-24	$6.17	$6.30	$6.15	$6.23	1,758,300	—	1.53%	$715M	—	—
2025-06-23	$6.18	$6.31	$6.07	$6.14	1,285,100	—	1.12%	$705M	—	—
2025-06-20	$6.60	$6.66	$6.22	$6.23	1,611,300	—	1.40%	$715M	—	—
2025-06-18	$6.51	$6.55	$6.34	$6.51	1,135,900	—	0.99%	$747M	—	—
2025-06-17	$6.68	$6.80	$6.52	$6.52	1,456,700	—	1.27%	$748M	—	—
2025-06-16	$6.50	$6.75	$6.50	$6.73	1,230,100	—	1.07%	$772M	—	—
2025-06-13	$6.33	$6.51	$6.23	$6.41	1,002,800	—	0.87%	$736M	—	—
2025-06-12	$6.20	$6.57	$6.20	$6.43	1,065,700	—	0.93%	$738M	—	—
2025-06-11	$6.17	$6.35	$6.09	$6.25	758,900	—	0.66%	$717M	—	—
2025-06-10	$6.54	$6.57	$6.07	$6.12	844,700	—	0.74%	$702M	—	—
2025-06-09	$6.52	$6.54	$6.36	$6.44	720,600	—	0.63%	$739M	—	—
2025-06-06	$6.50	$6.64	$6.26	$6.44	960,000	—	0.84%	$739M	—	—
2025-06-05	$6.07	$6.43	$6.00	$6.36	1,138,900	—	0.99%	$730M	—	—
2025-06-04	$6.28	$6.48	$6.11	$6.11	1,261,900	—	1.10%	$701M	—	—
2025-06-03	$5.85	$6.09	$5.80	$6.04	1,347,200	—	1.17%	$693M	—	—
2025-06-02	$6.18	$6.25	$5.80	$5.84	880,500	—	0.77%	$670M	—	—
2025-05-30	$6.01	$6.20	$6.01	$6.11	1,056,100	—	0.92%	$701M	—	—
2025-05-29	$6.31	$6.41	$6.09	$6.09	1,154,200	—	1.01%	$699M	—	—
2025-05-28	$6.21	$6.35	$6.16	$6.27	1,771,200	—	1.54%	$720M	—	—
2025-05-27	$5.71	$6.22	$5.70	$6.21	3,016,700	—	2.63%	$713M	—	—
2025-05-23	$5.32	$5.51	$5.23	$5.46	2,600,700	—	2.27%	$627M	—	—
2025-05-22	$5.00	$5.08	$4.87	$5.00	1,229,700	—	1.07%	$574M	—	—
2025-05-21	$5.16	$5.26	$4.98	$5.02	1,349,100	—	1.18%	$576M	—	—
2025-05-20	$5.03	$5.35	$4.90	$5.30	1,864,200	—	1.62%	$608M	—	—
2025-05-19	$4.98	$5.11	$4.78	$5.01	811,600	—	0.71%	$575M	$0.03	—
2025-05-16	$5.30	$5.39	$5.09	$5.14	1,935,900	—	1.69%	$590M	—	—
2025-05-15	$5.22	$5.35	$5.06	$5.25	1,390,200	—	1.21%	$602M	—	—
2025-05-14	$5.09	$5.44	$5.07	$5.28	1,708,600	—	1.49%	$606M	—	—
2025-05-13	$4.80	$5.22	$4.75	$5.14	1,848,800	—	1.61%	$590M	—	—
2025-05-12	$4.82	$4.97	$4.57	$4.75	2,763,400	—	2.41%	$545M	—	—
2025-05-09	$4.74	$4.79	$3.90	$4.60	3,315,000	—	2.89%	$528M	—	—
2025-05-08	$4.63	$4.86	$4.54	$4.66	1,254,700	—	1.09%	$535M	—	—
2025-05-07	$4.49	$4.68	$4.45	$4.55	758,000	—	0.66%	$522M	—	—
2025-05-06	$4.32	$4.47	$4.02	$4.40	571,600	—	0.50%	$505M	—	—
2025-05-05	$4.55	$4.56	$4.36	$4.40	1,066,900	—	0.93%	$505M	—	—
2025-05-02	$4.37	$4.59	$4.36	$4.51	829,600	—	0.72%	$518M	—	—
2025-05-01	$4.38	$4.50	$4.24	$4.30	738,200	—	0.64%	$493M	—	—
2025-04-30	$4.37	$4.44	$4.27	$4.32	884,600	—	0.77%	$496M	—	—
2025-04-29	$4.31	$4.48	$4.24	$4.46	607,600	—	0.53%	$512M	—	—
2025-04-28	$4.36	$4.51	$4.24	$4.33	888,700	—	0.77%	$497M	—	—
2025-04-25	$4.24	$4.41	$4.15	$4.36	2,121,300	—	1.85%	$500M	—	—
2025-04-24	$3.93	$4.28	$3.93	$4.26	1,310,000	—	1.14%	$489M	—	—
2025-04-23	$3.94	$4.10	$3.85	$3.92	1,377,000	—	1.20%	$450M	—	—
2025-04-22	$3.53	$3.87	$3.53	$3.79	1,212,000	—	1.06%	$435M	—	—
2025-04-21	$3.48	$3.56	$3.41	$3.48	1,001,400	—	0.87%	$399M	—	—
2025-04-17	$3.56	$3.80	$3.47	$3.57	1,893,300	—	1.65%	$410M	—	—
2025-04-16	$3.22	$3.50	$3.21	$3.49	1,529,300	—	1.33%	$401M	—	—
2025-04-15	$3.45	$3.67	$3.21	$3.26	2,390,800	—	2.08%	$374M	—	—
2025-04-14	$3.34	$3.53	$3.32	$3.38	1,834,000	—	1.60%	$388M	—	—
2025-04-11	$3.35	$3.41	$3.10	$3.28	2,148,200	—	1.87%	$376M	—	—
2025-04-10	$3.85	$3.85	$3.35	$3.38	1,429,600	—	1.25%	$388M	—	—
2025-04-09	$3.29	$3.90	$3.26	$3.84	1,778,800	—	1.55%	$441M	—	—
2025-04-08	$3.95	$4.04	$3.30	$3.36	3,181,400	—	2.77%	$386M	—	—
2025-04-07	$3.59	$4.05	$3.48	$3.69	2,581,100	—	2.25%	$423M	—	—
2025-04-04	$3.83	$3.85	$3.46	$3.73	2,017,300	—	1.76%	$428M	—	—
2025-04-03	$4.24	$4.25	$3.94	$3.95	1,453,600	—	1.27%	$453M	—	—
2025-04-02	$4.42	$4.85	$4.36	$4.49	1,435,900	—	1.25%	$515M	—	—
2025-04-01	$4.49	$4.63	$4.42	$4.47	1,138,600	—	0.99%	$513M	—	—
2025-03-31	$4.61	$4.73	$4.45	$4.53	1,580,200	—	1.38%	$520M	—	—
2025-03-28	$4.70	$4.86	$4.62	$4.68	903,900	—	—	—	—	—
2025-03-27	$4.93	$4.95	$4.69	$4.69	853,800	—	—	—	—	—
2025-03-26	$4.97	$5.01	$4.79	$4.93	895,100	—	—	—	—	—
2025-03-25	$5.35	$5.43	$4.93	$4.97	1,012,300	—	—	—	—	—
2025-03-24	$5.29	$5.39	$5.04	$5.36	1,139,900	—	—	—	—	—
2025-03-21	$5.26	$5.37	$5.16	$5.30	1,384,300	—	—	—	—	—
2025-03-20	$5.29	$5.39	$5.16	$5.32	744,600	—	—	—	—	—
2025-03-19	$5.12	$5.37	$5.10	$5.36	917,500	—	—	—	—	—
2025-03-18	$5.23	$5.30	$5.02	$5.12	942,400	—	—	—	—	—
2025-03-17	$4.81	$5.31	$4.80	$5.27	1,285,900	—	—	—	—	—
2025-03-14	$4.89	$4.96	$4.73	$4.80	1,267,400	—	—	—	$0.03	—
2025-03-13	$4.96	$5.02	$4.78	$4.87	1,231,000	—	—	—	—	—
2025-03-12	$5.05	$5.19	$4.93	$4.95	1,095,500	—	—	—	—	—
2025-03-11	$5.05	$5.14	$4.87	$5.01	1,599,300	—	—	—	—	—
2025-03-10	$5.00	$5.24	$4.91	$5.04	1,883,300	—	—	—	—	—
2025-03-07	$5.07	$5.16	$4.86	$5.05	1,400,100	—	—	—	—	—
2025-03-06	$5.10	$5.19	$4.99	$5.07	1,395,100	—	—	—	—	—
2025-03-05	$5.40	$5.55	$5.11	$5.12	1,423,700	—	—	—	—	—
2025-03-04	$5.20	$5.52	$4.96	$5.41	2,111,700	—	—	—	—	—
2025-03-03	$5.86	$5.97	$5.32	$5.34	1,382,300	—	—	—	—	—
2025-02-28	$5.69	$6.02	$5.43	$5.84	2,478,100	—	—	—	—	—
2025-02-27	$5.50	$5.86	$5.41	$5.69	1,416,800	—	—	—	—	—
2025-02-26	$5.66	$5.74	$5.46	$5.48	1,509,200	—	—	—	—	—
2025-02-25	$5.77	$5.87	$5.60	$5.61	1,129,200	—	—	—	—	—
2025-02-24	$5.96	$6.15	$5.55	$5.76	1,688,700	—	—	—	—	—
2025-02-21	$6.41	$6.47	$5.89	$5.96	1,911,200	—	—	—	—	—
2025-02-20	$6.49	$6.66	$6.24	$6.33	1,805,300	—	—	—	—	—
2025-02-19	$6.49	$6.53	$6.35	$6.35	853,300	—	—	—	—	—
2025-02-18	$6.54	$6.59	$6.43	$6.48	1,245,700	—	—	—	—	—
2025-02-14	$6.45	$6.55	$6.36	$6.52	1,162,800	—	—	—	—	—
2025-02-13	$6.73	$6.75	$6.40	$6.43	1,705,800	—	—	—	—	—
2025-02-12	$6.60	$6.79	$6.44	$6.73	653,600	—	—	—	—	—
2025-02-11	$6.79	$6.82	$6.64	$6.68	396,700	—	—	—	—	—
2025-02-10	$6.80	$6.99	$6.78	$6.83	889,400	—	—	—	—	—
2025-02-07	$6.88	$6.91	$6.61	$6.71	609,800	—	—	—	—	—
2025-02-06	$6.94	$7.19	$6.90	$6.91	735,400	—	—	—	—	—
2025-02-05	$6.88	$6.95	$6.77	$6.85	603,400	—	—	—	—	—
2025-02-04	$6.72	$6.99	$6.60	$6.86	676,600	—	—	—	—	—
2025-02-03	$6.80	$6.90	$6.66	$6.74	869,300	—	—	—	—	—
2025-01-31	$6.94	$7.07	$6.86	$7.02	821,200	—	—	—	—	—
2025-01-30	$7.08	$7.19	$6.88	$6.99	721,400	—	—	—	—	—
2025-01-29	$6.78	$7.03	$6.63	$7.01	661,400	—	—	—	—	—
2025-01-28	$7.02	$7.08	$6.55	$6.77	698,700	—	—	—	—	—
2025-01-27	$6.96	$7.06	$6.72	$7.02	916,700	—	—	—	—	—
2025-01-24	$7.39	$7.45	$7.09	$7.10	543,700	—	—	—	—	—
2025-01-23	$6.97	$7.44	$6.97	$7.39	1,047,500	—	—	—	—	—
2025-01-22	$6.64	$7.13	$6.57	$7.02	1,587,200	—	—	—	—	—
2025-01-21	$7.39	$7.46	$6.57	$6.72	2,208,100	—	—	—	—	—
2025-01-17	$7.83	$7.86	$7.43	$7.44	666,300	—	—	—	—	—
2025-01-16	$7.65	$7.89	$7.47	$7.76	897,900	—	—	—	—	—
2025-01-15	$8.15	$8.28	$7.24	$7.45	1,829,300	—	—	—	—	—
2025-01-14	$8.09	$8.23	$7.89	$8.01	924,600	—	—	—	—	—
2025-01-13	$7.83	$8.06	$7.80	$8.04	501,900	—	—	—	—	—
2025-01-10	$8.23	$8.27	$7.83	$7.92	1,339,900	—	—	—	—	—
2025-01-08	$7.61	$8.53	$7.60	$8.41	1,962,500	—	—	—	—	—
2025-01-07	$7.52	$7.84	$7.35	$7.60	679,100	—	—	—	—	—
2025-01-06	$7.50	$7.55	$7.28	$7.49	828,100	—	—	—	—	—
2025-01-03	$7.32	$7.52	$7.28	$7.46	419,700	—	—	—	—	—
2025-01-02	$7.39	$7.67	$7.22	$7.28	917,200	—	—	—	—	—
2024-12-31	$7.15	$7.30	$6.99	$7.26	1,192,500	—	—	—	—	—
2024-12-30	$7.03	$7.16	$6.80	$7.07	1,021,000	—	—	—	—	—
2024-12-27	$7.04	$7.14	$6.88	$7.11	1,019,100	—	—	—	—	—
2024-12-26	$7.11	$7.27	$7.08	$7.11	402,400	—	—	—	—	—
2024-12-24	$7.15	$7.24	$7.09	$7.20	299,700	—	—	—	—	—
2024-12-23	$7.22	$7.22	$6.99	$7.12	761,300	—	—	—	—	—
2024-12-20	$7.27	$7.42	$7.07	$7.22	1,592,100	—	—	—	—	—
2024-12-19	$7.39	$7.93	$7.22	$7.26	1,190,200	—	—	—	—	—
2024-12-18	$8.04	$8.08	$7.21	$7.32	1,543,600	—	—	—	—	—
2024-12-17	$7.90	$8.00	$7.50	$7.98	1,370,300	—	—	—	—	—
2024-12-16	$8.04	$8.21	$7.89	$8.00	946,000	—	—	—	—	—
2024-12-13	$8.22	$8.32	$8.01	$8.03	608,100	—	—	—	—	—
2024-12-12	$8.42	$8.43	$8.19	$8.20	627,500	—	—	—	—	—
2024-12-11	$8.55	$8.55	$8.34	$8.40	1,412,300	—	—	—	—	—
2024-12-10	$8.22	$8.55	$8.14	$8.45	1,177,400	—	—	—	—	—
2024-12-09	$8.28	$8.38	$8.01	$8.23	971,200	—	—	—	—	—
2024-12-06	$8.80	$8.80	$8.11	$8.26	1,388,900	—	—	—	—	—
2024-12-05	$8.75	$8.87	$8.61	$8.72	756,300	—	—	—	—	—
2024-12-04	$8.58	$8.79	$8.49	$8.76	859,300	—	—	—	—	—
2024-12-03	$8.62	$8.77	$8.24	$8.55	1,099,100	—	—	—	—	—
2024-12-02	$8.67	$8.94	$8.54	$8.75	1,146,600	—	—	—	—	—
2024-11-29	$8.59	$8.98	$8.56	$8.65	512,000	—	—	—	—	—
2024-11-27	$8.71	$8.84	$8.44	$8.49	977,300	—	—	—	—	—
2024-11-26	$8.89	$9.01	$8.59	$8.66	1,415,100	—	—	—	—	—
2024-11-25	$8.56	$8.97	$8.56	$8.92	2,618,200	—	—	—	—	—
2024-11-22	$8.47	$8.54	$8.37	$8.47	1,231,700	—	—	—	—	—
2024-11-21	$8.58	$8.72	$8.42	$8.46	1,773,800	—	—	—	—	—
2024-11-20	$8.55	$8.77	$8.32	$8.51	1,098,800	—	—	—	—	—
2024-11-19	$8.21	$8.79	$8.21	$8.58	1,692,700	—	—	—	—	—
2024-11-18	$8.44	$8.50	$8.15	$8.35	1,456,000	—	—	—	—	—
2024-11-15	$8.66	$8.66	$8.38	$8.43	847,000	—	—	—	—	—
2024-11-14	$8.69	$8.86	$8.49	$8.61	937,400	—	—	—	—	—
2024-11-13	$9.38	$9.38	$8.67	$8.67	1,755,400	—	—	—	—	—
2024-11-12	$9.52	$9.80	$9.12	$9.23	1,967,600	—	—	—	$0.03	—
2024-11-11	$9.17	$9.67	$9.06	$9.59	2,874,600	—	—	—	—	—
2024-11-08	$9.00	$9.18	$8.89	$9.00	2,477,700	—	—	—	—	—
2024-11-07	$9.09	$9.09	$8.72	$8.94	1,137,700	—	—	—	—	—
2024-11-06	$9.00	$9.15	$8.70	$9.04	2,555,800	—	—	—	—	—
2024-11-05	$8.37	$8.80	$8.37	$8.65	1,667,800	—	—	—	—	—
2024-11-04	$8.20	$8.55	$8.20	$8.33	1,450,300	—	—	—	—	—
2024-11-01	$8.20	$8.43	$7.99	$8.25	1,184,900	—	—	—	—	—
2024-10-31	$8.99	$9.00	$8.06	$8.07	1,669,800	—	—	—	—	—
2024-10-30	$8.67	$8.77	$8.52	$8.54	1,163,100	—	—	—	—	—
2024-10-29	$8.86	$8.86	$8.58	$8.64	1,000,700	—	—	—	—	—
2024-10-28	$9.17	$9.22	$8.86	$8.88	852,800	—	—	—	—	—
2024-10-25	$9.25	$9.25	$8.91	$9.07	696,300	—	—	—	—	—
2024-10-24	$9.05	$9.19	$8.81	$9.10	1,631,000	—	—	—	—	—
2024-10-23	$8.96	$9.10	$8.87	$9.00	491,800	—	—	—	—	—
2024-10-22	$8.85	$9.02	$8.71	$9.00	544,700	—	—	—	—	—
2024-10-21	$9.20	$9.22	$8.83	$8.85	721,000	—	—	—	—	—
2024-10-18	$9.10	$9.15	$8.95	$9.14	834,300	—	—	—	—	—
2024-10-17	$9.50	$9.59	$9.05	$9.10	1,034,300	—	—	—	—	—
2024-10-16	$9.46	$9.96	$9.35	$9.47	1,084,200	—	—	—	—	—
2024-10-15	$9.56	$9.65	$9.25	$9.41	701,300	—	—	—	—	—
2024-10-14	$9.63	$9.68	$9.49	$9.53	588,100	—	—	—	—	—
2024-10-11	$9.30	$9.71	$9.26	$9.60	698,500	—	—	—	—	—
2024-10-10	$9.20	$9.40	$9.12	$9.28	530,800	—	—	—	—	—
2024-10-09	$9.54	$9.73	$9.28	$9.31	781,800	—	—	—	—	—
2024-10-08	$9.57	$9.65	$9.47	$9.54	415,200	—	—	—	—	—
2024-10-07	$9.78	$9.85	$9.48	$9.50	740,000	—	—	—	—	—
2024-10-04	$9.20	$9.85	$9.14	$9.79	1,108,300	—	—	—	—	—
2024-10-03	$8.92	$9.07	$8.80	$9.04	925,900	—	—	—	—	—
2024-10-02	$8.85	$9.10	$8.74	$8.92	650,400	—	—	—	—	—
2024-10-01	$9.32	$9.32	$8.89	$8.89	802,800	—	—	—	—	—
2024-09-30	$9.16	$9.48	$9.04	$9.36	1,794,100	—	—	—	—	—
2024-09-27	$9.18	$9.22	$9.03	$9.13	696,200	—	—	—	—	—
2024-09-26	$9.09	$9.25	$9.03	$9.11	1,076,200	—	—	—	—	—
2024-09-25	$8.91	$9.19	$8.82	$9.02	620,900	—	—	—	—	—
2024-09-24	$8.90	$8.95	$8.66	$8.90	900,700	—	—	—	—	—
2024-09-23	$9.30	$9.37	$8.85	$8.90	1,035,500	—	—	—	—	—
2024-09-20	$9.05	$9.37	$9.05	$9.24	2,345,500	—	—	—	—	—
2024-09-19	$9.57	$9.71	$9.12	$9.18	1,267,900	—	—	—	—	—
2024-09-18	$9.36	$9.68	$9.28	$9.34	987,600	—	—	—	—	—
2024-09-17	$9.43	$9.60	$9.24	$9.36	1,165,000	—	—	—	—	—
2024-09-16	$8.97	$9.43	$8.91	$9.35	1,078,600	—	—	—	—	—
2024-09-13	$8.87	$9.10	$8.77	$8.96	680,200	—	—	—	—	—
2024-09-12	$8.58	$8.84	$8.51	$8.72	2,269,600	—	—	—	—	—
2024-09-11	$8.32	$8.52	$8.10	$8.46	939,400	—	—	—	—	—
2024-09-10	$8.14	$8.32	$7.87	$8.31	1,128,300	—	—	—	—	—
2024-09-09	$8.11	$8.41	$8.10	$8.16	1,335,700	—	—	—	—	—
2024-09-06	$8.72	$8.78	$8.03	$8.08	907,000	—	—	—	—	—
2024-09-05	$8.80	$8.84	$8.61	$8.72	1,512,300	—	—	—	—	—
2024-09-04	$8.85	$8.97	$8.55	$8.81	1,162,200	—	—	—	—	—
2024-09-03	$9.86	$9.86	$8.72	$8.85	2,466,200	—	—	—	—	—
2024-08-30	$9.56	$9.99	$9.50	$9.94	1,929,000	—	—	—	—	—
2024-08-29	$9.50	$9.75	$9.32	$9.50	2,486,900	—	—	—	—	—
2024-08-28	$9.25	$9.45	$9.15	$9.43	1,751,600	—	—	—	—	—
2024-08-27	$9.22	$9.30	$9.11	$9.25	1,257,500	—	—	—	—	—
2024-08-26	$9.30	$9.35	$9.09	$9.24	1,845,300	—	—	—	—	—
2024-08-23	$9.20	$9.59	$9.18	$9.29	2,735,100	—	—	—	—	—
2024-08-22	$9.10	$9.32	$9.10	$9.16	1,517,300	—	—	—	—	—
2024-08-21	$9.43	$9.53	$8.99	$9.14	1,214,000	—	—	—	—	—
2024-08-20	$9.58	$9.71	$9.29	$9.41	1,774,800	—	—	—	—	—
2024-08-19	$9.40	$9.89	$9.30	$9.58	3,974,400	—	—	—	—	—
2024-08-16	$9.42	$9.48	$9.17	$9.28	1,354,300	—	—	—	—	—
2024-08-15	$9.55	$9.61	$9.32	$9.40	880,900	—	—	—	—	—
2024-08-14	$9.08	$9.37	$9.00	$9.35	1,516,100	—	—	—	—	—
2024-08-13	$9.05	$9.13	$8.93	$9.04	707,000	—	—	—	—	—
2024-08-12	$8.95	$9.03	$8.83	$8.96	716,900	—	—	—	$0.03	—
2024-08-09	$9.05	$9.26	$8.94	$8.96	1,548,800	—	—	—	—	—
2024-08-08	$9.16	$9.44	$8.99	$9.04	1,478,800	—	—	—	—	—
2024-08-07	$9.75	$9.77	$8.87	$9.06	2,430,600	—	—	—	—	—
2024-08-06	$9.46	$10.01	$9.23	$9.76	1,272,300	—	—	—	—	—
2024-08-05	$8.61	$9.38	$8.22	$9.33	2,945,000	—	—	—	—	—
2024-08-02	$9.03	$10.12	$9.01	$9.83	1,570,200	—	—	—	—	—
2024-08-01	$10.32	$10.40	$9.88	$10.03	2,379,800	—	—	—	—	—
2024-07-31	$9.91	$10.45	$9.90	$10.31	3,413,400	—	—	—	—	—
2024-07-30	$9.77	$9.93	$9.67	$9.80	1,937,200	—	—	—	—	—
2024-07-29	$10.00	$10.39	$9.72	$9.77	1,804,700	—	—	—	—	—
2024-07-26	$10.00	$10.11	$9.85	$9.97	1,373,200	—	—	—	—	—
2024-07-25	$9.79	$9.91	$9.59	$9.79	3,190,800	—	—	—	—	—
2024-07-24	$10.09	$10.20	$9.73	$9.79	1,088,000	—	—	—	—	—
2024-07-23	$9.98	$10.43	$9.74	$10.17	2,483,400	—	—	—	—	—
2024-07-22	$9.67	$9.95	$9.67	$9.89	715,100	—	—	—	—	—
2024-07-19	$9.58	$9.80	$9.49	$9.67	928,700	—	—	—	—	—
2024-07-18	$9.53	$9.85	$9.27	$9.54	826,300	—	—	—	—	—
2024-07-17	$9.84	$9.93	$9.45	$9.63	1,429,800	—	—	—	—	—
2024-07-16	$9.50	$9.85	$9.44	$9.84	1,686,800	—	—	—	—	—
2024-07-15	$9.17	$9.57	$9.14	$9.43	1,877,700	—	—	—	—	—
2024-07-12	$9.23	$9.44	$9.00	$9.09	738,100	—	—	—	—	—
2024-07-11	$9.27	$9.38	$8.76	$9.11	1,004,200	—	—	—	—	—
2024-07-10	$9.42	$9.44	$8.82	$9.15	977,500	—	—	—	—	—
2024-07-09	$9.26	$9.56	$9.22	$9.39	1,315,000	—	—	—	—	—
2024-07-08	$9.60	$9.69	$9.27	$9.31	1,171,400	—	—	—	—	—
2024-07-05	$9.48	$9.56	$9.32	$9.55	941,500	—	—	—	—	—
2024-07-03	$9.15	$9.67	$9.14	$9.40	1,710,800	—	—	—	—	—
2024-07-02	$8.65	$9.14	$8.59	$9.14	1,457,400	—	—	—	—	—
2024-07-01	$8.74	$8.77	$8.51	$8.69	842,100	—	—	—	—	—
2024-06-28	$8.71	$8.84	$8.44	$8.63	2,996,000	—	—	—	—	—
2024-06-27	$8.71	$8.89	$8.44	$8.60	837,500	—	—	—	—	—
2024-06-26	$8.30	$9.00	$8.30	$8.69	1,405,200	—	—	—	—	—
2024-06-25	$8.29	$8.39	$7.80	$8.29	824,600	—	—	—	—	—
2024-06-24	$7.88	$8.49	$7.79	$8.35	1,170,300	—	—	—	—	—
2024-06-21	$8.13	$8.20	$7.71	$7.84	2,217,300	—	—	—	—	—
2024-06-20	$8.40	$8.41	$8.11	$8.17	918,400	—	—	—	—	—
2024-06-18	$7.97	$8.49	$7.95	$8.37	918,400	—	—	—	—	—
2024-06-17	$7.91	$8.14	$7.77	$7.98	966,000	—	—	—	—	—
2024-06-14	$8.00	$8.04	$7.74	$7.89	966,800	—	—	—	—	—
2024-06-13	$8.01	$8.18	$7.94	$8.04	1,088,700	—	—	—	—	—
2024-06-12	$8.07	$8.25	$7.96	$8.01	1,140,500	—	—	—	—	—
2024-06-11	$8.04	$8.06	$7.78	$7.80	949,400	—	—	—	—	—
2024-06-10	$7.66	$8.40	$7.57	$8.12	1,231,800	—	—	—	—	—
2024-06-07	$7.70	$7.83	$7.64	$7.69	1,094,900	—	—	—	—	—
2024-06-06	$7.70	$7.89	$7.52	$7.73	780,300	—	—	—	—	—
2024-06-05	$7.60	$7.73	$7.39	$7.72	1,412,600	—	—	—	—	—
2024-06-04	$7.75	$7.76	$7.30	$7.49	1,749,800	—	—	—	—	—
2024-06-03	$8.68	$8.68	$7.67	$7.77	5,488,100	—	—	—	—	—
2024-05-31	$8.70	$8.85	$8.52	$8.55	4,240,800	—	—	—	—	—
2024-05-30	$8.56	$8.89	$8.52	$8.59	1,656,700	—	—	—	—	—
2024-05-29	$8.39	$8.57	$8.33	$8.49	1,879,200	—	—	—	—	—
2024-05-28	$9.10	$9.25	$8.56	$8.60	2,160,700	—	—	—	—	—
2024-05-24	$8.62	$9.09	$8.62	$8.94	1,451,100	—	—	—	—	—
2024-05-23	$8.69	$8.76	$8.50	$8.52	1,678,400	—	—	—	—	—
2024-05-22	$8.27	$8.80	$8.22	$8.58	2,321,700	—	—	—	—	—
2024-05-21	$8.34	$8.40	$8.22	$8.30	1,278,300	—	—	—	—	—
2024-05-20	$8.13	$8.50	$8.13	$8.35	853,000	—	—	—	—	—
2024-05-17	$8.50	$8.52	$8.09	$8.14	1,228,600	—	—	—	—	—
2024-05-16	$8.22	$8.36	$8.14	$8.24	755,500	—	—	—	$0.03	—
2024-05-15	$8.40	$8.45	$8.19	$8.26	1,424,600	—	—	—	—	—
2024-05-14	$8.15	$8.40	$7.94	$8.37	879,300	—	—	—	—	—
2024-05-13	$7.90	$8.20	$7.75	$8.03	1,422,700	—	—	—	—	—
2024-05-10	$7.81	$7.89	$7.62	$7.69	1,330,400	—	—	—	—	—
2024-05-09	$7.50	$7.87	$7.43	$7.80	930,500	—	—	—	—	—
2024-05-08	$7.06	$7.71	$6.99	$7.51	1,516,200	—	—	—	—	—
2024-05-07	$7.33	$7.45	$7.20	$7.34	1,582,400	—	—	—	—	—
2024-05-06	$7.47	$7.51	$7.19	$7.29	2,232,800	—	—	—	—	—
2024-05-03	$7.50	$7.50	$7.22	$7.30	1,294,100	—	—	—	—	—
2024-05-02	$7.20	$7.39	$7.11	$7.37	2,734,300	—	—	—	—	—
2024-05-01	$7.26	$7.30	$7.05	$7.10	718,400	—	—	—	—	—
2024-04-30	$7.36	$7.41	$7.18	$7.24	1,587,300	—	—	—	—	—
2024-04-29	$7.43	$7.52	$7.28	$7.42	1,632,200	—	—	—	—	—
2024-04-26	$7.45	$7.49	$7.20	$7.31	1,312,800	—	—	—	—	—
2024-04-25	$7.42	$7.50	$7.28	$7.41	690,500	—	—	—	—	—
2024-04-24	$7.80	$7.80	$7.35	$7.44	1,068,000	—	—	—	—	—
2024-04-23	$7.10	$7.78	$6.97	$7.78	2,232,300	—	—	—	—	—
2024-04-22	$6.66	$7.15	$6.66	$7.09	1,816,800	—	—	—	—	—
2024-04-19	$6.53	$6.70	$6.45	$6.67	757,000	—	—	—	—	—
2024-04-18	$6.69	$6.90	$6.50	$6.57	1,257,700	—	—	—	—	—
2024-04-17	$6.88	$6.96	$6.49	$6.55	1,753,800	—	—	—	—	—
2024-04-16	$6.80	$6.85	$6.68	$6.77	921,900	—	—	—	—	—
2024-04-15	$7.00	$7.16	$6.71	$6.82	1,709,600	—	—	—	—	—
2024-04-12	$6.37	$6.97	$6.37	$6.95	1,831,600	—	—	—	—	—
2024-04-11	$6.35	$6.44	$6.29	$6.43	420,500	—	—	—	—	—
2024-04-10	$6.25	$6.47	$6.22	$6.33	3,909,800	—	—	—	—	—
2024-04-09	$6.43	$6.46	$6.20	$6.45	846,700	—	—	—	—	—
2024-04-08	$6.45	$6.51	$6.33	$6.39	885,700	—	—	—	—	—
2024-04-05	$6.41	$6.43	$6.34	$6.42	746,700	—	—	—	—	—
2024-04-04	$6.52	$6.64	$6.36	$6.39	903,800	—	—	—	—	—
2024-04-03	$6.38	$6.59	$6.17	$6.47	909,800	—	—	—	—	—
2024-04-02	$6.30	$6.57	$6.28	$6.40	1,114,800	—	—	—	—	—
2024-04-01	$6.27	$6.46	$6.21	$6.41	1,053,700	—	—	—	—	—
2024-03-28	$6.20	$6.29	$6.15	$6.28	546,900	—	—	—	—	—
2024-03-27	$5.90	$6.24	$5.87	$6.20	875,800	—	—	—	—	—
2024-03-26	$6.15	$6.16	$5.95	$5.95	374,800	—	—	—	$0.03	—
2024-03-25	$6.14	$6.25	$6.11	$6.13	345,600	—	—	—	—	—
2024-03-22	$6.21	$6.28	$6.06	$6.17	419,600	—	—	—	—	—
2024-03-21	$6.17	$6.28	$6.13	$6.22	528,000	—	—	—	—	—
2024-03-20	$5.89	$6.17	$5.87	$6.16	489,300	—	—	—	—	—
2024-03-19	$5.82	$5.93	$5.72	$5.92	438,400	—	—	—	—	—
2024-03-18	$5.97	$5.97	$5.72	$5.90	487,500	—	—	—	—	—
2024-03-15	$5.67	$6.02	$5.67	$5.93	1,282,600	—	—	—	—	—
2024-03-14	$5.80	$5.80	$5.59	$5.69	1,021,300	—	—	—	—	—
2024-03-13	$5.90	$6.00	$5.75	$5.78	561,400	—	—	—	—	—
2024-03-12	$5.57	$5.89	$5.52	$5.89	585,100	—	—	—	—	—
2024-03-11	$5.39	$5.68	$5.30	$5.58	871,400	—	—	—	—	—
2024-03-08	$5.20	$5.39	$5.20	$5.39	642,900	—	—	—	—	—
2024-03-07	$4.97	$5.19	$4.97	$5.19	452,300	—	—	—	—	—
2024-03-06	$4.95	$4.98	$4.88	$4.93	284,700	—	—	—	—	—
2024-03-05	$4.92	$5.00	$4.83	$4.88	448,600	—	—	—	—	—
2024-03-04	$5.05	$5.13	$4.82	$4.93	525,500	—	—	—	—	—
2024-03-01	$4.55	$5.20	$4.55	$5.04	1,263,300	—	—	—	—	—
2024-02-29	$4.40	$4.62	$4.39	$4.58	928,600	—	—	—	—	—
2024-02-28	$4.32	$4.40	$4.28	$4.34	328,400	—	—	—	—	—
2024-02-27	$4.42	$4.43	$4.37	$4.37	363,300	—	—	—	—	—
2024-02-26	$4.38	$4.51	$4.36	$4.43	721,100	—	—	—	—	—
2024-02-23	$4.19	$4.42	$4.18	$4.36	615,800	—	—	—	—	—
2024-02-22	$4.26	$4.29	$4.17	$4.20	296,600	—	—	—	—	—
2024-02-21	$4.37	$4.37	$4.24	$4.26	798,500	—	—	—	—	—
2024-02-20	$4.33	$4.41	$4.28	$4.38	1,227,800	—	—	—	—	—
2024-02-16	$4.49	$4.49	$4.22	$4.40	506,600	—	—	—	—	—
2024-02-15	$4.35	$4.51	$4.35	$4.48	537,900	—	—	—	—	—
2024-02-14	$4.26	$4.30	$4.20	$4.30	290,200	—	—	—	—	—
2024-02-13	$4.44	$4.44	$4.15	$4.17	661,600	—	—	—	—	—
2024-02-12	$4.52	$4.61	$4.49	$4.53	530,400	—	—	—	—	—
2024-02-09	$4.39	$4.53	$4.36	$4.52	352,300	—	—	—	—	—
2024-02-08	$4.40	$4.40	$4.34	$4.37	265,100	—	—	—	—	—
2024-02-07	$4.37	$4.41	$4.33	$4.37	334,000	—	—	—	—	—
2024-02-06	$4.25	$4.36	$4.25	$4.35	210,900	—	—	—	—	—
2024-02-05	$4.24	$4.35	$4.18	$4.25	585,400	—	—	—	—	—
2024-02-02	$4.31	$4.36	$4.23	$4.28	341,200	—	—	—	—	—
2024-02-01	$4.26	$4.39	$4.25	$4.38	494,400	—	—	—	—	—
2024-01-31	$4.45	$4.45	$4.20	$4.26	793,100	—	—	—	—	—
2024-01-30	$4.42	$4.47	$4.35	$4.45	855,200	—	—	—	—	—
2024-01-29	$4.30	$4.41	$4.25	$4.41	564,400	—	—	—	—	—
2024-01-26	$4.25	$4.31	$4.18	$4.30	325,000	—	—	—	—	—
2024-01-25	$4.15	$4.24	$4.07	$4.23	1,090,100	—	—	—	—	—
2024-01-24	$4.10	$4.15	$4.05	$4.12	530,500	—	—	—	—	—
2024-01-23	$4.03	$4.11	$3.97	$4.05	719,100	—	—	—	—	—
2024-01-22	$3.85	$4.01	$3.81	$3.98	453,000	—	—	—	—	—
2024-01-19	$3.76	$3.84	$3.70	$3.81	284,100	—	—	—	—	—
2024-01-18	$3.57	$3.73	$3.52	$3.72	753,800	—	—	—	—	—
2024-01-17	$3.65	$3.66	$3.50	$3.55	528,000	—	—	—	—	—
2024-01-16	$3.84	$3.88	$3.69	$3.73	526,300	—	—	—	—	—
2024-01-12	$3.74	$3.91	$3.73	$3.85	676,200	—	—	—	—	—
2024-01-11	$3.52	$3.76	$3.45	$3.73	795,400	—	—	—	—	—
2024-01-10	$3.50	$3.57	$3.46	$3.52	263,800	—	—	—	—	—
2024-01-09	$3.52	$3.56	$3.45	$3.52	292,800	—	—	—	—	—
2024-01-08	$3.60	$3.67	$3.51	$3.58	381,400	—	—	—	—	—
2024-01-05	$3.47	$3.69	$3.46	$3.64	426,800	—	—	—	—	—
2024-01-04	$3.64	$3.64	$3.42	$3.50	757,800	—	—	—	—	—
2024-01-03	$3.82	$3.94	$3.62	$3.63	575,600	—	—	—	—	—
2024-01-02	$3.89	$3.93	$3.77	$3.82	338,100	—	—	—	—	—
2023-12-29	$4.07	$4.10	$3.88	$3.89	510,300	—	—	—	—	—
2023-12-28	$4.18	$4.18	$4.03	$4.06	476,600	—	—	—	—	—
2023-12-27	$4.28	$4.29	$4.17	$4.20	405,500	—	—	—	—	—
2023-12-26	$4.25	$4.34	$4.24	$4.28	390,500	—	—	—	—	—
2023-12-22	$4.20	$4.32	$4.20	$4.23	591,600	—	—	—	—	—
2023-12-21	$4.23	$4.29	$4.18	$4.20	521,900	—	—	—	—	—
2023-12-20	$4.35	$4.43	$4.19	$4.19	869,700	—	—	—	—	—
2023-12-19	$4.25	$4.37	$4.24	$4.35	490,700	—	—	—	—	—
2023-12-18	$4.29	$4.31	$4.19	$4.21	541,200	—	—	—	—	—
2023-12-15	$4.33	$4.33	$4.24	$4.28	1,234,000	—	—	—	—	—
2023-12-14	$4.13	$4.33	$4.07	$4.31	1,490,000	—	—	—	—	—
2023-12-13	$3.74	$4.11	$3.74	$4.10	1,773,800	—	—	—	—	—
2023-12-12	$3.75	$3.88	$3.71	$3.87	529,300	—	—	—	—	—
2023-12-11	$3.75	$3.80	$3.73	$3.76	1,081,700	—	—	—	—	—
2023-12-08	$3.73	$3.80	$3.67	$3.78	479,800	—	—	—	—	—
2023-12-07	$3.66	$3.73	$3.65	$3.73	382,200	—	—	—	—	—
2023-12-06	$3.74	$3.78	$3.71	$3.71	641,800	—	—	—	—	—
2023-12-05	$3.77	$3.79	$3.72	$3.74	323,700	—	—	—	—	—
2023-12-04	$3.69	$3.77	$3.67	$3.76	412,400	—	—	—	—	—
2023-12-01	$3.69	$3.70	$3.66	$3.69	327,200	—	—	—	—	—
2023-11-30	$3.68	$3.70	$3.65	$3.70	512,100	—	—	—	—	—
2023-11-29	$3.70	$3.70	$3.67	$3.68	157,600	—	—	—	—	—
2023-11-28	$3.64	$3.69	$3.59	$3.66	219,000	—	—	—	—	—
2023-11-27	$3.67	$3.67	$3.61	$3.64	176,400	—	—	—	—	—
2023-11-24	$3.58	$3.68	$3.55	$3.67	126,100	—	—	—	—	—
2023-11-22	$3.70	$3.70	$3.57	$3.58	164,000	—	—	—	—	—
2023-11-21	$3.62	$3.70	$3.61	$3.67	467,900	—	—	—	—	—
2023-11-20	$3.65	$3.65	$3.62	$3.64	235,600	—	—	—	—	—
2023-11-17	$3.58	$3.65	$3.50	$3.65	883,100	—	—	—	—	—
2023-11-16	$3.58	$3.60	$3.54	$3.58	1,382,200	—	—	—	—	—
2023-11-15	$3.59	$3.60	$3.50	$3.58	366,600	—	—	—	—	—
2023-11-14	$3.49	$3.60	$3.43	$3.60	554,100	—	—	—	—	—
2023-11-13	$3.33	$3.41	$3.27	$3.38	358,200	—	—	—	—	—
2023-11-10	$3.30	$3.35	$3.29	$3.33	220,900	—	—	—	—	—
2023-11-09	$3.40	$3.40	$3.28	$3.31	303,600	—	—	—	—	—
2023-11-08	$3.30	$3.38	$3.27	$3.38	964,000	—	—	—	$0.03	—
2023-11-07	$3.20	$3.34	$3.20	$3.32	426,000	—	—	—	—	—
2023-11-06	$3.21	$3.23	$3.19	$3.20	336,000	—	—	—	—	—
2023-11-03	$3.19	$3.25	$3.16	$3.22	315,300	—	—	—	—	—
2023-11-02	$3.10	$3.21	$3.10	$3.16	1,242,700	—	—	—	—	—
2023-11-01	$3.06	$3.13	$3.01	$3.12	306,400	—	—	—	—	—
2023-10-31	$3.05	$3.06	$3.03	$3.06	383,600	—	—	—	—	—
2023-10-30	$3.07	$3.14	$3.01	$3.04	416,000	—	—	—	—	—
2023-10-27	$3.12	$3.19	$3.06	$3.07	437,200	—	—	—	—	—
2023-10-26	$3.18	$3.21	$3.12	$3.15	148,800	—	—	—	—	—
2023-10-25	$3.09	$3.24	$3.09	$3.17	226,200	—	—	—	—	—
2023-10-24	$3.15	$3.16	$3.09	$3.13	208,300	—	—	—	—	—
2023-10-23	$3.09	$3.19	$3.08	$3.10	164,900	—	—	—	—	—
2023-10-20	$3.10	$3.13	$3.04	$3.11	276,800	—	—	—	—	—
2023-10-19	$3.13	$3.16	$3.08	$3.09	245,000	—	—	—	—	—
2023-10-18	$3.23	$3.23	$3.11	$3.14	214,100	—	—	—	—	—
2023-10-17	$3.22	$3.36	$3.21	$3.25	614,800	—	—	—	—	—
2023-10-16	$3.16	$3.24	$3.13	$3.24	188,900	—	—	—	—	—
2023-10-13	$3.16	$3.18	$3.10	$3.13	195,600	—	—	—	—	—
2023-10-12	$3.17	$3.19	$3.12	$3.15	211,800	—	—	—	—	—
2023-10-11	$2.89	$3.17	$2.89	$3.17	698,700	—	—	—	—	—
2023-10-10	$2.90	$2.95	$2.88	$2.88	1,280,500	—	—	—	—	—
2023-10-09	$2.92	$2.98	$2.88	$2.89	346,900	—	—	—	—	—
2023-10-06	$2.87	$3.00	$2.84	$2.94	497,700	—	—	—	—	—
2023-10-05	$2.88	$2.93	$2.87	$2.87	478,700	—	—	—	—	—
2023-10-04	$2.90	$2.99	$2.85	$2.88	668,900	—	—	—	—	—
2023-10-03	$3.01	$3.05	$2.86	$2.90	552,300	—	—	—	—	—
2023-10-02	$3.21	$3.22	$2.88	$3.04	489,600	—	—	—	—	—
2023-09-29	$3.25	$3.25	$3.19	$3.22	199,700	—	—	—	—	—
2023-09-28	$3.27	$3.28	$3.19	$3.23	210,300	—	—	—	—	—
2023-09-27	$3.22	$3.27	$3.20	$3.26	148,500	—	—	—	—	—
2023-09-26	$3.22	$3.27	$3.20	$3.21	201,100	—	—	—	—	—
2023-09-25	$3.17	$3.25	$3.10	$3.24	209,600	—	—	—	—	—
2023-09-22	$3.23	$3.27	$3.20	$3.20	299,100	—	—	—	—	—
2023-09-21	$3.26	$3.31	$3.20	$3.24	181,300	—	—	—	—	—
2023-09-20	$3.33	$3.36	$3.29	$3.29	202,500	—	—	—	—	—
2023-09-19	$3.42	$3.47	$3.32	$3.33	221,300	—	—	—	—	—
2023-09-18	$3.55	$3.56	$3.40	$3.42	383,200	—	—	—	—	—
2023-09-15	$3.48	$3.54	$3.41	$3.53	846,100	—	—	—	—	—
2023-09-14	$3.42	$3.50	$3.42	$3.48	220,800	—	—	—	—	—
2023-09-13	$3.50	$3.53	$3.39	$3.41	298,900	—	—	—	—	—
2023-09-12	$3.45	$3.50	$3.44	$3.50	1,623,800	—	—	—	—	—
2023-09-11	$3.47	$3.49	$3.43	$3.46	155,000	—	—	—	—	—
2023-09-08	$3.43	$3.48	$3.41	$3.46	133,500	—	—	—	—	—
2023-09-07	$3.40	$3.47	$3.40	$3.42	157,800	—	—	—	—	—
2023-09-06	$3.39	$3.46	$3.39	$3.41	253,900	—	—	—	—	—
2023-09-05	$3.41	$3.50	$3.36	$3.39	254,900	—	—	—	—	—
2023-09-01	$3.49	$3.54	$3.45	$3.45	223,400	—	—	—	—	—
2023-08-31	$3.48	$3.55	$3.45	$3.48	270,800	—	—	—	—	—
2023-08-30	$3.43	$3.49	$3.42	$3.47	303,100	—	—	—	—	—
2023-08-29	$3.36	$3.47	$3.34	$3.45	386,500	—	—	—	—	—
2023-08-28	$3.33	$3.42	$3.33	$3.37	254,300	—	—	—	—	—
2023-08-25	$3.32	$3.36	$3.20	$3.33	289,500	—	—	—	—	—
2023-08-24	$3.45	$3.45	$3.29	$3.32	262,900	—	—	—	—	—
2023-08-23	$3.37	$3.46	$3.35	$3.45	127,900	—	—	—	—	—
2023-08-22	$3.37	$3.41	$3.28	$3.37	185,600	—	—	—	—	—
2023-08-21	$3.50	$3.53	$3.32	$3.36	401,600	—	—	—	—	—
2023-08-18	$3.55	$3.55	$3.49	$3.51	175,200	—	—	—	—	—
2023-08-17	$3.48	$3.55	$3.48	$3.51	347,500	—	—	—	—	—
2023-08-16	$3.56	$3.60	$3.48	$3.48	235,900	—	—	—	—	—
2023-08-15	$3.56	$3.61	$3.55	$3.55	202,200	—	—	—	—	—
2023-08-14	$3.56	$3.64	$3.56	$3.57	201,300	—	—	—	—	—
2023-08-11	$3.55	$3.61	$3.53	$3.59	258,700	—	—	—	—	—
2023-08-10	$3.69	$3.70	$3.55	$3.56	391,200	—	—	—	—	—
2023-08-09	$3.65	$3.70	$3.65	$3.69	593,400	—	—	—	—	—
2023-08-08	$3.62	$3.70	$3.60	$3.66	210,800	—	—	—	—	—
2023-08-07	$3.59	$3.66	$3.56	$3.65	193,800	—	—	—	$0.03	—
2023-08-04	$3.48	$3.65	$3.47	$3.60	345,900	—	—	—	—	—
2023-08-03	$3.45	$3.57	$3.45	$3.47	535,100	—	—	—	—	—
2023-08-02	$3.50	$3.58	$3.42	$3.45	413,200	—	—	—	—	—
2023-08-01	$3.51	$3.59	$3.41	$3.50	1,915,000	—	—	—	—	—
2023-07-31	$3.47	$3.58	$3.47	$3.55	310,400	—	—	—	—	—
2023-07-28	$3.49	$3.53	$3.44	$3.46	531,600	—	—	—	—	—
2023-07-27	$3.46	$3.54	$3.41	$3.46	498,800	—	—	—	—	—
2023-07-26	$3.45	$3.63	$3.44	$3.45	714,800	—	—	—	—	—
2023-07-25	$3.40	$3.51	$3.39	$3.46	629,600	—	—	—	—	—
2023-07-24	$3.51	$3.56	$3.40	$3.41	336,600	—	—	—	—	—
2023-07-21	$3.51	$3.54	$3.38	$3.50	425,600	—	—	—	—	—
2023-07-20	$3.62	$3.63	$3.43	$3.48	317,500	—	—	—	—	—
2023-07-19	$3.66	$3.69	$3.57	$3.61	241,700	—	—	—	—	—
2023-07-18	$3.57	$3.66	$3.38	$3.65	386,000	—	—	—	—	—
2023-07-17	$3.45	$3.63	$3.28	$3.58	649,400	—	—	—	—	—
2023-07-14	$3.32	$3.41	$3.25	$3.40	397,100	—	—	—	—	—
2023-07-13	$3.44	$3.44	$3.30	$3.34	313,500	—	—	—	—	—
2023-07-12	$3.53	$3.58	$3.39	$3.40	288,400	—	—	—	—	—
2023-07-11	$3.58	$3.61	$3.49	$3.50	298,300	—	—	—	—	—
2023-07-10	$3.59	$3.65	$3.58	$3.58	248,100	—	—	—	—	—
2023-07-07	$3.52	$3.67	$3.52	$3.59	303,700	—	—	—	—	—
2023-07-06	$3.55	$3.60	$3.48	$3.52	265,700	—	—	—	—	—
2023-07-05	$3.55	$3.66	$3.51	$3.60	221,100	—	—	—	—	—
2023-07-03	$3.69	$3.75	$3.52	$3.60	264,900	—	—	—	—	—
2023-06-30	$3.58	$3.71	$3.53	$3.69	660,300	—	—	—	—	—
2023-06-29	$3.55	$3.57	$3.31	$3.53	795,900	—	—	—	—	—
2023-06-28	$3.47	$3.55	$3.39	$3.54	763,100	—	—	—	—	—
2023-06-27	$3.39	$3.50	$3.29	$3.46	656,700	—	—	—	—	—
2023-06-26	$3.35	$3.45	$3.11	$3.38	922,700	—	—	—	—	—
2023-06-23	$3.39	$3.48	$3.27	$3.35	14,373,300	—	—	—	—	—
2023-06-22	$3.48	$3.51	$3.45	$3.48	1,101,200	—	—	—	—	—
2023-06-21	$3.34	$3.49	$3.31	$3.48	488,600	—	—	—	—	—
2023-06-20	$3.26	$3.45	$3.23	$3.36	446,200	—	—	—	—	—
2023-06-16	$3.23	$3.34	$3.16	$3.27	691,600	—	—	—	—	—
2023-06-15	$3.22	$3.36	$3.17	$3.19	728,100	—	—	—	—	—
2023-06-14	$3.38	$3.48	$3.33	$3.36	446,400	—	—	—	—	—
2023-06-13	$3.53	$3.63	$3.36	$3.37	526,900	—	—	—	—	—
2023-06-12	$3.50	$3.52	$3.43	$3.52	366,500	—	—	—	—	—
2023-06-09	$3.62	$3.62	$3.48	$3.50	300,400	—	—	—	—	—
2023-06-08	$3.62	$3.70	$3.60	$3.63	255,300	—	—	—	—	—
2023-06-07	$3.65	$3.71	$3.60	$3.63	264,000	—	—	—	—	—
2023-06-06	$3.63	$3.74	$3.62	$3.67	338,600	—	—	—	—	—
2023-06-05	$3.60	$3.70	$3.57	$3.66	200,300	—	—	—	—	—
2023-06-02	$3.45	$3.60	$3.44	$3.60	288,900	—	—	—	—	—
2023-06-01	$3.25	$3.52	$3.25	$3.43	448,400	—	—	—	—	—
2023-05-31	$3.24	$3.28	$3.21	$3.25	215,900	—	—	—	—	—
2023-05-30	$3.25	$3.30	$3.16	$3.25	253,500	—	—	—	—	—
2023-05-26	$3.13	$3.25	$3.13	$3.22	198,200	—	—	—	—	—
2023-05-25	$3.16	$3.25	$3.00	$3.14	209,900	—	—	—	—	—
2023-05-24	$3.21	$3.25	$3.04	$3.18	397,300	—	—	—	—	—
2023-05-23	$3.46	$3.56	$3.23	$3.25	555,500	—	—	—	—	—
2023-05-22	$3.25	$3.53	$3.24	$3.47	797,000	—	—	—	—	—
2023-05-19	$3.33	$3.34	$3.22	$3.24	210,700	—	—	—	—	—
2023-05-18	$3.38	$3.42	$3.27	$3.29	377,900	—	—	—	—	—
2023-05-17	$3.21	$3.44	$3.21	$3.39	296,000	—	—	—	—	—
2023-05-16	$3.17	$3.25	$3.15	$3.21	151,000	—	—	—	—	—
2023-05-15	$3.13	$3.20	$3.10	$3.19	181,800	—	—	—	—	—
2023-05-12	$3.13	$3.18	$3.08	$3.12	211,400	—	—	—	$0.03	—
2023-05-11	$3.24	$3.24	$3.12	$3.16	214,300	—	—	—	—	—
2023-05-10	$3.22	$3.26	$3.19	$3.21	401,800	—	—	—	—	—
2023-05-09	$3.12	$3.24	$3.09	$3.18	322,400	—	—	—	—	—
2023-05-08	$3.12	$3.24	$3.11	$3.13	385,700	—	—	—	—	—
2023-05-05	$3.17	$3.22	$3.09	$3.10	365,500	—	—	—	—	—
2023-05-04	$3.13	$3.22	$3.04	$3.10	362,300	—	—	—	—	—
2023-05-03	$2.92	$3.29	$2.92	$3.15	622,400	—	—	—	—	—
2023-05-02	$3.03	$3.06	$2.77	$2.93	465,400	—	—	—	—	—
2023-05-01	$3.15	$3.15	$3.07	$3.08	383,600	—	—	—	—	—
2023-04-28	$3.10	$3.17	$3.09	$3.10	315,600	—	—	—	—	—
2023-04-27	$2.72	$3.12	$2.72	$3.10	982,900	—	—	—	—	—
2023-04-26	$2.66	$2.77	$2.66	$2.72	972,100	—	—	—	—	—
2023-04-25	$2.89	$2.91	$2.64	$2.66	1,587,900	—	—	—	—	—
2023-04-24	$2.99	$3.00	$2.90	$2.92	252,400	—	—	—	—	—
2023-04-21	$3.02	$3.02	$2.95	$3.00	340,800	—	—	—	—	—
2023-04-20	$3.04	$3.06	$2.91	$3.00	258,000	—	—	—	—	—
2023-04-19	$3.12	$3.12	$3.01	$3.05	324,800	—	—	—	—	—
2023-04-18	$3.22	$3.26	$3.10	$3.14	742,500	—	—	—	—	—
2023-04-17	$3.17	$3.30	$3.16	$3.20	394,300	—	—	—	—	—
2023-04-14	$3.23	$3.26	$3.19	$3.21	296,600	—	—	—	—	—
2023-04-13	$3.23	$3.32	$3.12	$3.23	319,400	—	—	—	—	—
2023-04-12	$3.38	$3.41	$3.12	$3.23	893,800	—	—	—	—	—
2023-04-11	$3.18	$3.45	$3.16	$3.38	533,800	—	—	—	—	—
2023-04-10	$2.93	$3.19	$2.93	$3.18	382,000	—	—	—	—	—
2023-04-06	$2.99	$3.03	$2.94	$2.94	281,100	—	—	—	—	—
2023-04-05	$2.96	$2.99	$2.93	$2.99	244,900	—	—	—	—	—
2023-04-04	$2.98	$3.04	$2.94	$2.96	368,500	—	—	—	—	—
2023-04-03	$2.96	$3.08	$2.95	$2.97	292,700	—	—	—	—	—
2023-03-31	$2.88	$3.03	$2.86	$3.00	1,164,300	—	—	—	—	—
2023-03-30	$2.88	$2.91	$2.85	$2.86	236,400	—	—	—	—	—
2023-03-29	$2.78	$2.87	$2.74	$2.87	377,500	—	—	—	—	—
2023-03-28	$2.67	$2.77	$2.63	$2.76	355,600	—	—	—	—	—
2023-03-27	$2.56	$2.71	$2.55	$2.67	434,200	—	—	—	—	—
2023-03-24	$2.45	$2.54	$2.40	$2.54	337,700	—	—	—	—	—
2023-03-23	$2.45	$2.50	$2.45	$2.49	508,000	—	—	—	—	—
2023-03-22	$2.54	$2.58	$2.45	$2.45	538,500	—	—	—	—	—
2023-03-21	$2.40	$2.55	$2.40	$2.54	662,900	—	—	—	—	—
2023-03-20	$2.50	$2.50	$2.36	$2.37	471,900	—	—	—	—	—
2023-03-17	$2.45	$2.50	$2.42	$2.45	872,500	—	—	—	—	—
2023-03-16	$2.40	$2.49	$2.38	$2.45	425,500	—	—	—	—	—
2023-03-15	$2.50	$2.51	$2.35	$2.40	964,200	—	—	—	—	—
2023-03-14	$2.68	$2.72	$2.53	$2.53	600,500	—	—	—	—	—
2023-03-13	$2.78	$2.79	$2.55	$2.60	1,121,800	—	—	—	$0.03	—
2023-03-10	$2.95	$2.95	$2.83	$2.84	427,600	—	—	—	—	—
2023-03-09	$2.99	$3.02	$2.90	$2.92	429,600	—	—	—	—	—
2023-03-08	$2.96	$3.00	$2.92	$2.98	434,600	—	—	—	—	—
2023-03-07	$2.95	$3.00	$2.93	$2.98	744,800	—	—	—	—	—
2023-03-06	$2.94	$3.01	$2.93	$2.96	374,500	—	—	—	—	—
2023-03-03	$3.01	$3.01	$2.94	$2.95	479,300	—	—	—	—	—
2023-03-02	$3.10	$3.12	$2.98	$3.00	908,400	—	—	—	—	—
2023-03-01	$3.08	$3.20	$3.08	$3.17	317,500	—	—	—	—	—
2023-02-28	$3.04	$3.16	$3.03	$3.13	256,000	—	—	—	—	—
2023-02-27	$3.00	$3.09	$2.90	$3.04	291,600	—	—	—	—	—
2023-02-24	$2.99	$3.03	$2.95	$3.00	489,600	—	—	—	—	—
2023-02-23	$3.01	$3.05	$2.96	$3.00	812,900	—	—	—	—	—
2023-02-22	$3.09	$3.10	$2.99	$3.00	456,400	—	—	—	—	—
2023-02-21	$3.10	$3.18	$3.05	$3.09	283,600	—	—	—	—	—
2023-02-17	$3.18	$3.21	$3.14	$3.17	233,800	—	—	—	—	—
2023-02-16	$3.25	$3.28	$3.15	$3.19	421,700	—	—	—	—	—
2023-02-15	$3.21	$3.29	$3.21	$3.28	800,900	—	—	—	—	—
2023-02-14	$3.27	$3.33	$3.21	$3.23	503,600	—	—	—	—	—
2023-02-13	$3.35	$3.41	$3.26	$3.28	232,400	—	—	—	—	—
2023-02-10	$3.27	$3.42	$3.26	$3.35	274,700	—	—	—	—	—
2023-02-09	$3.38	$3.42	$3.28	$3.28	294,300	—	—	—	—	—
2023-02-08	$3.44	$3.44	$3.36	$3.37	305,600	—	—	—	—	—
2023-02-07	$3.36	$3.46	$3.33	$3.46	461,800	—	—	—	—	—
2023-02-06	$3.33	$3.37	$3.30	$3.36	1,069,700	—	—	—	—	—
2023-02-03	$3.37	$3.42	$3.35	$3.38	247,100	—	—	—	—	—
2023-02-02	$3.30	$3.45	$3.26	$3.40	298,200	—	—	—	—	—
2023-02-01	$3.29	$3.35	$3.21	$3.29	420,700	—	—	—	—	—
2023-01-31	$3.21	$3.37	$3.18	$3.31	349,000	—	—	—	—	—
2023-01-30	$3.24	$3.29	$3.19	$3.20	170,300	—	—	—	—	—
2023-01-27	$3.21	$3.34	$3.20	$3.28	213,800	—	—	—	—	—
2023-01-26	$3.34	$3.36	$3.20	$3.24	286,900	—	—	—	—	—
2023-01-25	$3.29	$3.40	$3.20	$3.31	325,200	—	—	—	—	—
2023-01-24	$3.44	$3.51	$3.33	$3.34	313,800	—	—	—	—	—
2023-01-23	$3.68	$3.74	$3.42	$3.46	802,100	—	—	—	—	—
2023-01-20	$3.43	$3.70	$3.38	$3.68	820,600	—	—	—	—	—
2023-01-19	$3.33	$3.40	$3.20	$3.37	651,500	—	—	—	—	—
2023-01-18	$3.38	$3.41	$3.29	$3.34	378,700	—	—	—	—	—
2023-01-17	$3.47	$3.47	$3.34	$3.38	286,100	—	—	—	—	—
2023-01-13	$3.13	$3.45	$3.13	$3.43	515,500	—	—	—	—	—
2023-01-12	$3.17	$3.23	$3.13	$3.19	375,300	—	—	—	—	—
2023-01-11	$3.09	$3.16	$3.06	$3.16	1,425,000	—	—	—	—	—
2023-01-10	$2.96	$3.12	$2.96	$3.08	523,100	—	—	—	—	—
2023-01-09	$3.00	$3.01	$2.94	$2.96	660,600	—	—	—	—	—
2023-01-06	$2.97	$2.99	$2.91	$2.94	414,400	—	—	—	—	—
2023-01-05	$2.95	$2.98	$2.90	$2.90	314,900	—	—	—	—	—
2023-01-04	$2.96	$3.05	$2.91	$2.96	482,500	—	—	—	—	—
2023-01-03	$2.95	$3.06	$2.95	$2.96	390,600	—	—	—	—	—
2022-12-30	$2.85	$3.01	$2.85	$2.95	642,900	—	—	—	—	—
2022-12-29	$2.80	$2.92	$2.80	$2.87	201,700	—	—	—	—	—
2022-12-28	$2.83	$2.85	$2.70	$2.79	569,000	—	—	—	—	—
2022-12-27	$2.84	$2.89	$2.82	$2.83	376,400	—	—	—	—	—
2022-12-23	$2.89	$2.92	$2.86	$2.89	429,700	—	—	—	—	—
2022-12-22	$2.92	$2.97	$2.86	$2.89	416,800	—	—	—	—	—
2022-12-21	$2.79	$2.99	$2.79	$2.92	1,012,200	—	—	—	—	—
2022-12-20	$2.74	$2.81	$2.66	$2.80	1,488,600	—	—	—	—	—
2022-12-19	$2.85	$2.95	$2.63	$2.74	1,857,700	—	—	—	—	—
2022-12-16	$3.00	$3.08	$2.81	$2.85	2,254,800	—	—	—	—	—
2022-12-15	$3.13	$3.16	$2.89	$3.00	1,611,600	—	—	—	—	—
2022-12-14	$3.09	$3.19	$3.05	$3.14	1,560,200	—	—	—	—	—
2022-12-13	$3.13	$3.21	$3.07	$3.09	769,200	—	—	—	—	—
2022-12-12	$3.11	$3.14	$2.99	$3.07	966,600	—	—	—	—	—
2022-12-09	$3.18	$3.29	$3.07	$3.09	1,032,100	—	—	—	—	—
2022-12-08	$3.05	$3.25	$3.05	$3.17	1,007,200	—	—	—	—	—
2022-12-07	$3.01	$3.15	$3.00	$3.01	1,380,800	—	—	—	—	—
2022-12-06	$3.10	$3.17	$3.00	$3.00	1,149,700	—	—	—	—	—
2022-12-05	$3.19	$3.20	$3.06	$3.10	1,216,700	—	—	—	—	—
2022-12-02	$2.91	$3.19	$2.89	$3.17	1,648,300	—	—	—	—	—
2022-12-01	$2.87	$3.05	$2.86	$2.95	1,560,700	—	—	—	—	—
2022-11-30	$2.82	$2.89	$2.80	$2.85	132,900	—	—	—	—	—
2022-11-29	$2.81	$2.91	$2.77	$2.84	195,600	—	—	—	—	—
2022-11-28	$3.00	$3.03	$2.83	$2.83	269,900	—	—	—	—	—
2022-11-25	$3.00	$3.06	$3.00	$3.04	182,900	—	—	—	—	—
2022-11-23	$2.93	$2.97	$2.91	$2.97	216,800	—	—	—	—	—
2022-11-22	$2.90	$2.99	$2.89	$2.92	368,400	—	—	—	—	—
2022-11-21	$2.89	$3.01	$2.87	$2.92	431,800	—	—	—	—	—
2022-11-18	$2.79	$2.97	$2.79	$2.89	378,800	—	—	—	—	—
2022-11-17	$2.80	$2.86	$2.67	$2.81	821,500	—	—	—	—	—
2022-11-16	$2.89	$2.95	$2.79	$2.79	657,000	—	—	—	—	—
2022-11-15	$2.79	$2.97	$2.79	$2.89	636,900	—	—	—	—	—
2022-11-14	$2.64	$2.87	$2.64	$2.75	733,200	—	—	—	—	—
2022-11-11	$2.56	$2.73	$2.56	$2.64	523,800	—	—	—	—	—
2022-11-10	$2.58	$2.83	$2.52	$2.56	638,500	—	—	—	$0.03	—
2022-11-09	$2.61	$2.64	$2.52	$2.54	809,100	—	—	—	—	—
2022-11-08	$2.73	$2.75	$2.64	$2.64	432,500	—	—	—	—	—
2022-11-07	$2.66	$2.79	$2.66	$2.71	887,800	—	—	—	—	—
2022-11-04	$2.63	$2.69	$2.62	$2.66	674,700	—	—	—	—	—
2022-11-03	$2.70	$2.72	$2.61	$2.63	571,900	—	—	—	—	—
2022-11-02	$2.80	$2.94	$2.74	$2.75	701,900	—	—	—	—	—
2022-11-01	$2.83	$2.84	$2.73	$2.81	314,300	—	—	—	—	—
2022-10-31	$2.59	$2.80	$2.59	$2.75	430,300	—	—	—	—	—
2022-10-28	$2.51	$2.66	$2.50	$2.63	606,900	—	—	—	—	—
2022-10-27	$2.46	$2.55	$2.42	$2.50	301,600	—	—	—	—	—
2022-10-26	$2.43	$2.48	$2.41	$2.46	363,500	—	—	—	—	—
2022-10-25	$2.42	$2.53	$2.42	$2.46	223,800	—	—	—	—	—
2022-10-24	$2.36	$2.49	$2.36	$2.45	356,000	—	—	—	—	—
2022-10-21	$2.40	$2.53	$2.38	$2.42	395,600	—	—	—	—	—
2022-10-20	$2.60	$2.60	$2.32	$2.48	705,000	—	—	—	—	—
2022-10-19	$2.58	$2.61	$2.48	$2.61	733,500	—	—	—	—	—
2022-10-18	$2.55	$2.64	$2.50	$2.54	358,700	—	—	—	—	—
2022-10-17	$2.34	$2.52	$2.34	$2.52	912,000	—	—	—	—	—
2022-10-14	$2.40	$2.48	$2.33	$2.37	394,500	—	—	—	—	—
2022-10-13	$2.34	$2.44	$2.30	$2.42	747,300	—	—	—	—	—
2022-10-12	$2.55	$2.58	$2.40	$2.41	707,700	—	—	—	—	—
2022-10-11	$2.64	$2.71	$2.55	$2.60	471,300	—	—	—	—	—
2022-10-10	$2.69	$2.81	$2.55	$2.70	757,700	—	—	—	—	—
2022-10-07	$2.58	$2.66	$2.55	$2.57	866,600	—	—	—	—	—
2022-10-06	$2.65	$2.74	$2.61	$2.64	236,700	—	—	—	—	—
2022-10-05	$2.67	$2.75	$2.62	$2.71	469,800	—	—	—	—	—
2022-10-04	$2.55	$2.79	$2.55	$2.70	643,800	—	—	—	—	—
2022-10-03	$2.36	$2.67	$2.36	$2.55	2,345,300	—	—	—	—	—
2022-09-30	$2.26	$2.42	$2.23	$2.40	664,000	—	—	—	—	—
2022-09-29	$2.46	$2.46	$2.22	$2.24	648,800	—	—	—	—	—
2022-09-28	$2.34	$2.54	$2.34	$2.46	972,900	—	—	—	—	—
2022-09-27	$2.37	$2.42	$2.31	$2.37	372,600	—	—	—	—	—
2022-09-26	$2.41	$2.51	$2.22	$2.35	864,700	—	—	—	—	—
2022-09-23	$2.55	$2.55	$2.36	$2.45	689,700	—	—	—	—	—
2022-09-22	$2.75	$2.75	$2.56	$2.58	551,500	—	—	—	—	—
2022-09-21	$2.73	$3.03	$2.69	$2.76	750,400	—	—	—	—	—
2022-09-20	$2.71	$2.76	$2.60	$2.61	399,600	—	—	—	—	—
2022-09-19	$2.59	$2.75	$2.56	$2.72	624,800	—	—	—	—	—
2022-09-16	$2.70	$2.72	$2.55	$2.58	5,184,600	—	—	—	—	—
2022-09-15	$3.04	$3.09	$2.75	$2.75	553,200	—	—	—	—	—
2022-09-14	$3.01	$3.20	$2.98	$3.02	688,600	—	—	—	—	—
2022-09-13	$2.90	$3.10	$2.86	$3.04	1,063,700	—	—	—	—	—
2022-09-12	$3.02	$3.18	$2.93	$2.94	1,761,000	—	—	—	—	—
2022-09-09	$3.20	$3.30	$3.01	$3.05	2,465,400	—	—	—	—	—
2022-09-08	$3.13	$3.22	$3.07	$3.19	1,336,200	—	—	—	—	—
2022-09-07	$2.96	$3.20	$2.95	$3.08	2,998,600	—	—	—	—	—
2022-09-06	$2.95	$3.04	$2.87	$2.97	925,900	—	—	—	—	—
2022-09-02	$2.82	$2.95	$2.77	$2.88	851,000	—	—	—	—	—
2022-09-01	$2.73	$2.86	$2.68	$2.84	748,900	—	—	—	—	—
2022-08-31	$2.66	$2.78	$2.64	$2.75	754,100	—	—	—	—	—
2022-08-30	$2.61	$2.77	$2.61	$2.75	1,556,900	—	—	—	—	—
2022-08-29	$2.50	$2.75	$2.46	$2.69	1,166,000	—	—	—	—	—
2022-08-26	$2.51	$2.59	$2.48	$2.52	623,900	—	—	—	—	—
2022-08-25	$2.47	$2.54	$2.45	$2.49	621,700	—	—	—	—	—
2022-08-24	$2.48	$2.55	$2.39	$2.49	810,400	—	—	—	—	—
2022-08-23	$2.45	$2.56	$2.25	$2.55	1,475,300	—	—	—	—	—
2022-08-22	$2.60	$2.60	$2.35	$2.45	985,200	—	—	—	—	—
2022-08-19	$2.81	$2.92	$2.45	$2.62	1,017,900	—	—	—	—	—
2022-08-18	$2.66	$2.93	$2.61	$2.87	803,700	—	—	—	—	—
2022-08-17	$2.66	$2.73	$2.56	$2.65	770,500	—	—	—	—	—
2022-08-16	$2.75	$2.84	$2.62	$2.69	567,100	—	—	—	—	—
2022-08-15	$2.95	$2.99	$2.59	$2.62	2,582,100	—	—	—	—	—
2022-08-12	$3.03	$3.10	$2.85	$2.88	726,600	—	—	—	—	—
2022-08-11	$2.98	$3.00	$2.80	$2.92	793,200	—	—	—	—	—
2022-08-10	$2.95	$3.00	$2.80	$2.98	1,100,000	—	—	—	—	—
2022-08-09	$2.80	$2.95	$2.71	$2.87	2,368,700	—	—	—	—	—
2022-08-08	$2.60	$3.09	$2.57	$2.80	2,022,800	—	—	—	—	—
2022-08-05	$2.65	$2.77	$2.47	$2.59	1,039,000	—	—	—	—	—
2022-08-04	$2.80	$2.90	$2.62	$2.67	1,437,100	—	—	—	—	—
2022-08-03	$2.69	$2.91	$2.56	$2.71	2,002,600	—	—	—	—	—
2022-08-02	$3.60	$3.60	$2.56	$2.70	13,123,700	—	—	—	—	—

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.