Jackson Financial Inc JXN

+463.2%vs Day 1

Spinoff of Prudential PLC (PUK) · Classic Spinoff · Spun Sep 20, 2021

Current Stats

Post-Spinoff Performance

Timeline
Spinoff date	September 20, 2021
Days since spinoff	1834 days · 1831 trading-day window
Structure	Classic Spinoff
§355(e) window closes statutory; a tax matters agreement may bar more, and for longer	September 20, 2023
Parent	Prudential PLC (PUK)
Day-1 reaction
Day 1 open	$24.51
Day 1 return (open→close)	+6.5%
Day 1 price (close)	$26.10
Day 1 range	$24.03 – $26.50 +10.3% spread
Day 1 low held?	Breached after 205 sessions to -2.0% below
Price levels
Post-spin low (closing)	$23.78 on Jul 14, 2022 · 297 days post-spin
Current price (Sep 25, 2026)	$133.12
Returns
Return vs Day 1 (close)	+463.2%
— range by day 1 entry theoretical bounds	+454.7% to +511.7%
Return vs post-spin low (price)	+459.8%
Total return vs low incl. dividends since	+511.4%
First-quarter return (≈90d)	+46.7%
1-year return	+29.4%
3-year return	+280.3%
5-year return	+461.5%
Annualized return (CAGR)	+41.2%
Versus benchmarks
S&P 500 over same window	+90.9%
Annualized excess vs S&P	+27.4%
Risk & recovery
Max drawdown	-49.1%
Days to recover Day 1	14 days
Shares & ownership
Shares outstanding Jun 30, 2026	68,185,286
Treasury shares repurchased and held · Mar 31, 2026	24,217,563
Diluted average shares the EPS denominator	70,292,020
Free float	61,988,733 92% of shares outstanding
Held by institutions	97% insiders 1.7%
Share count trend Jun 2025 → Jun 2026	-2.5% net buyback
Volume & liquidity
Traded per day 20-session median	$88M
Normal volume baseline	1,054,700 shares · now 0.61x
Day 1 volume	14.2x normal · first week 8.3x
Decay	half in 5 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	$130.77	$133.89	$129.50	$133.12	591,000	61,988,733	0.87%	$9.08B	—	—
2026-09-24	$129.87	$131.30	$128.58	$130.15	556,900	61,988,733	0.82%	$8.87B	—	—
2026-09-23	$128.22	$131.12	$128.22	$129.73	614,600	61,988,733	0.90%	$8.85B	—	—
2026-09-22	$132.34	$132.34	$127.92	$129.57	766,500	61,988,733	1.12%	$8.83B	—	—
2026-09-21	$131.34	$134.00	$131.34	$131.87	1,074,700	61,988,733	1.58%	$8.99B	—	—
2026-09-18	$129.00	$132.73	$126.67	$132.67	3,478,800	61,988,733	5.10%	$9.05B	—	—
2026-09-17	$138.12	$139.38	$123.97	$129.38	2,367,900	61,988,733	3.47%	$8.82B	—	—
2026-09-16	$137.79	$140.32	$134.25	$137.10	923,800	61,988,733	1.35%	$9.35B	—	—
2026-09-15	$137.25	$138.78	$136.27	$138.21	724,000	61,988,733	1.06%	$9.42B	$0.90	—
2026-09-14	$139.54	$139.54	$136.55	$138.78	648,500	61,988,733	0.95%	$9.46B	—	—
2026-09-11	$140.63	$140.90	$137.13	$138.12	572,500	61,988,733	0.84%	$9.42B	—	—
2026-09-10	$138.06	$138.78	$136.86	$138.36	463,700	61,988,733	0.68%	$9.43B	—	—
2026-09-09	$136.87	$138.70	$135.55	$138.05	692,000	61,996,860	1.01%	$9.41B	—	—
2026-09-08	$138.54	$140.29	$136.27	$136.59	953,200	61,996,860	1.40%	$9.31B	—	—
2026-09-04	$138.29	$140.88	$136.96	$140.63	838,700	61,996,860	1.23%	$9.59B	—	—
2026-09-03	$138.09	$140.66	$138.09	$139.35	403,200	61,996,860	0.59%	$9.50B	—	—
2026-09-02	$134.06	$138.60	$134.00	$137.10	607,200	61,996,860	0.89%	$9.35B	—	—
2026-09-01	$133.51	$135.50	$132.57	$132.78	417,100	61,996,860	0.61%	$9.05B	—	—
2026-08-31	$134.23	$135.51	$132.98	$133.43	643,900	61,996,860	0.94%	$9.10B	—	—
2026-08-28	$134.99	$135.60	$133.70	$134.16	342,800	61,996,860	0.50%	$9.15B	—	—
2026-08-27	$133.04	$134.52	$132.57	$133.48	462,100	61,996,860	0.68%	$9.10B	—	—
2026-08-26	$130.78	$133.66	$130.78	$133.60	368,500	61,996,860	0.54%	$9.11B	—	—
2026-08-25	$131.38	$134.11	$131.31	$131.63	390,300	61,996,860	0.57%	$8.98B	—	—
2026-08-24	$131.09	$133.01	$130.28	$132.32	399,500	61,996,860	0.59%	$9.02B	—	—
2026-08-21	$130.57	$133.10	$129.38	$129.88	811,300	61,996,860	1.19%	$8.86B	—	—
2026-08-20	$130.42	$131.49	$128.97	$129.14	566,800	61,996,860	0.83%	$8.81B	—	—
2026-08-19	$136.88	$136.90	$130.86	$131.04	700,300	61,996,860	1.03%	$8.93B	—	—
2026-08-18	$132.79	$135.45	$132.79	$134.86	453,300	61,996,860	0.66%	$9.20B	—	—
2026-08-17	$133.93	$137.10	$132.79	$133.15	567,000	61,996,860	0.83%	$9.08B	—	—
2026-08-14	$134.91	$136.12	$134.27	$135.32	358,700	61,996,860	0.53%	$9.23B	—	—
2026-08-13	$131.58	$134.79	$130.71	$134.38	499,300	—	0.73%	$9.16B	—	—
2026-08-12	$129.24	$131.77	$129.21	$130.66	569,600	—	0.84%	$8.91B	—	—
2026-08-11	$132.36	$132.36	$129.11	$129.16	615,600	—	0.90%	$8.81B	—	—
2026-08-10	$131.57	$133.96	$130.33	$130.40	519,500	—	0.76%	$8.89B	—	—
2026-08-07	$132.49	$132.87	$129.45	$129.96	521,600	—	0.76%	$8.86B	—	—
2026-08-06	$133.51	$135.60	$132.40	$133.34	504,200	—	0.74%	$9.09B	—	—
2026-08-05	$134.29	$137.43	$133.41	$134.56	740,000	—	1.09%	$9.18B	—	—
2026-08-04	$137.99	$137.99	$126.82	$133.61	1,038,500	—	1.52%	$9.11B	—	—
2026-08-03	$122.86	$126.43	$122.57	$126.17	990,700	—	1.45%	$8.60B	—	—
2026-07-31	$123.11	$123.29	$120.86	$122.28	462,000	—	0.68%	$8.34B	—	—
2026-07-30	$121.96	$122.73	$120.01	$121.90	515,600	—	0.76%	$8.31B	—	—
2026-07-29	$121.82	$123.68	$120.24	$120.46	652,100	—	0.96%	$8.21B	—	—
2026-07-28	$120.79	$123.52	$120.35	$122.94	527,200	—	0.77%	$8.38B	—	—
2026-07-27	$121.07	$122.40	$120.08	$121.05	480,400	—	0.70%	$8.25B	—	—
2026-07-24	$116.99	$119.46	$116.39	$119.28	468,300	—	0.69%	$8.13B	—	—
2026-07-23	$120.36	$122.36	$115.88	$116.28	848,500	—	1.24%	$7.93B	—	—
2026-07-22	$122.61	$124.62	$122.61	$123.75	416,700	—	0.61%	$8.44B	—	—
2026-07-21	$123.73	$124.56	$122.26	$124.22	504,700	—	0.74%	$8.47B	—	—
2026-07-20	$125.89	$126.34	$122.98	$123.02	502,700	—	0.74%	$8.39B	—	—
2026-07-17	$123.50	$126.69	$123.00	$125.66	620,400	—	0.91%	$8.57B	—	—
2026-07-16	$124.32	$125.95	$124.10	$125.70	637,500	—	0.93%	$8.57B	—	—
2026-07-15	$121.90	$125.33	$121.74	$124.27	667,100	—	0.98%	$8.47B	—	—
2026-07-14	$120.88	$121.96	$119.55	$121.92	720,700	—	1.06%	$8.31B	—	—
2026-07-13	$118.77	$120.99	$117.85	$120.80	803,900	—	1.18%	$8.24B	—	—
2026-07-10	$116.03	$122.85	$115.79	$116.76	1,414,900	—	2.08%	$7.96B	—	—
2026-07-09	$109.07	$111.06	$108.61	$110.79	550,100	—	0.81%	$7.55B	—	—
2026-07-08	$108.81	$109.57	$107.31	$108.37	488,300	—	0.72%	$7.39B	—	—
2026-07-07	$110.94	$111.33	$108.97	$109.28	535,700	—	0.79%	$7.45B	—	—
2026-07-06	$105.15	$110.43	$105.15	$109.36	656,900	—	0.96%	$7.46B	—	—
2026-07-02	$105.69	$106.74	$103.74	$104.47	462,800	—	0.68%	$7.12B	—	—
2026-07-01	$103.29	$104.91	$102.46	$104.53	579,500	—	0.85%	$7.13B	—	—
2026-06-30	$105.71	$106.19	$101.92	$102.39	872,900	—	1.28%	$6.98B	—	—
2026-06-29	$107.98	$107.98	$104.70	$104.91	618,100	—	0.88%	$7.37B	—	—
2026-06-26	$106.19	$108.56	$106.19	$106.74	954,900	—	1.36%	$7.50B	—	—
2026-06-25	$109.71	$109.74	$105.86	$106.44	548,200	—	0.78%	$7.48B	—	—
2026-06-24	$109.39	$109.40	$106.17	$106.88	640,100	—	0.91%	$7.51B	—	—
2026-06-23	$109.37	$110.29	$108.79	$109.89	374,100	—	0.53%	$7.72B	—	—
2026-06-22	$107.82	$110.12	$107.82	$109.38	780,400	—	1.11%	$7.69B	—	—
2026-06-18	$108.64	$109.43	$105.77	$106.81	1,193,600	—	1.70%	$7.51B	—	—
2026-06-17	$109.86	$111.37	$107.00	$108.39	646,200	—	0.92%	$7.62B	—	—
2026-06-16	$110.56	$111.83	$109.71	$109.78	699,200	—	1.00%	$7.71B	—	—
2026-06-15	$109.31	$111.52	$109.13	$109.65	706,600	—	1.01%	$7.71B	—	—
2026-06-12	$109.55	$110.31	$108.48	$108.69	529,200	—	0.75%	$7.64B	—	—
2026-06-11	$105.50	$108.97	$105.50	$108.20	1,063,200	—	1.51%	$7.60B	$0.90	—
2026-06-10	$107.88	$109.93	$106.20	$106.64	1,137,200	—	1.62%	$7.49B	—	—
2026-06-09	$108.07	$109.56	$106.29	$107.47	380,500	—	0.54%	$7.55B	—	—
2026-06-08	$108.22	$109.22	$107.26	$107.28	324,400	—	0.46%	$7.54B	—	—
2026-06-05	$106.65	$108.26	$106.17	$107.86	372,600	—	0.53%	$7.58B	—	—
2026-06-04	$106.08	$107.75	$105.54	$105.97	565,400	—	0.80%	$7.45B	—	—
2026-06-03	$105.25	$105.51	$103.13	$104.38	503,500	—	0.72%	$7.33B	—	—
2026-06-02	$104.74	$107.64	$104.50	$106.47	657,800	—	0.94%	$7.48B	—	—
2026-06-01	$103.11	$104.63	$102.46	$104.59	1,114,600	—	1.59%	$7.35B	—	—
2026-05-29	$102.75	$104.87	$102.25	$103.11	746,900	—	1.06%	$7.25B	—	—
2026-05-28	$102.53	$103.91	$101.70	$102.75	531,300	—	0.76%	$7.22B	—	—
2026-05-27	$106.49	$107.47	$103.48	$103.91	448,100	—	0.64%	$7.30B	—	—
2026-05-26	$107.02	$107.64	$105.61	$106.18	457,900	—	0.65%	$7.46B	—	—
2026-05-22	$108.27	$109.36	$106.63	$106.95	532,100	—	0.76%	$7.52B	—	—
2026-05-21	$109.71	$110.36	$107.58	$108.20	585,700	—	0.83%	$7.60B	—	—
2026-05-20	$108.73	$110.96	$107.34	$110.90	367,000	—	0.52%	$7.79B	—	—
2026-05-19	$110.73	$110.84	$108.03	$108.13	456,100	—	0.65%	$7.60B	—	—
2026-05-18	$109.98	$112.03	$109.73	$110.91	591,700	—	0.84%	$7.79B	—	—
2026-05-15	$110.92	$111.23	$109.39	$109.83	523,200	—	0.74%	$7.72B	—	—
2026-05-14	$109.49	$112.37	$109.04	$111.32	413,400	—	0.59%	$7.82B	—	—
2026-05-13	$108.25	$109.75	$107.69	$108.29	423,800	—	0.60%	$7.61B	—	—
2026-05-12	$109.73	$110.10	$107.14	$109.08	580,300	—	0.83%	$7.67B	—	—
2026-05-11	$113.55	$113.55	$109.36	$109.64	505,500	—	0.72%	$7.70B	—	—
2026-05-08	$110.52	$113.66	$110.19	$112.78	694,700	—	0.99%	$7.93B	—	—
2026-05-07	$115.29	$116.09	$109.70	$110.09	706,800	—	1.01%	$7.74B	—	—
2026-05-06	$104.99	$115.47	$104.52	$114.90	1,020,400	—	1.45%	$8.07B	—	—
2026-05-05	$114.36	$117.24	$108.00	$108.47	1,303,900	—	1.86%	$7.62B	—	—
2026-05-04	$113.81	$114.92	$112.50	$113.42	667,300	—	0.95%	$7.97B	—	—
2026-05-01	$117.95	$117.95	$114.15	$114.19	558,900	—	0.80%	$8.02B	—	—
2026-04-30	$113.83	$118.20	$113.41	$115.77	584,200	—	0.83%	$8.14B	—	—
2026-04-29	$115.15	$116.74	$114.76	$115.21	554,300	—	0.79%	$8.10B	—	—
2026-04-28	$112.78	$116.34	$112.78	$115.49	365,400	—	0.52%	$8.12B	—	—
2026-04-27	$113.57	$116.12	$113.49	$114.31	443,000	—	0.63%	$8.03B	—	—
2026-04-24	$113.40	$114.13	$110.65	$113.13	357,600	—	0.51%	$7.95B	—	—
2026-04-23	$112.11	$113.49	$110.93	$113.40	464,900	—	0.66%	$7.97B	—	—
2026-04-22	$112.26	$112.56	$111.22	$112.04	415,500	—	0.59%	$7.87B	—	—
2026-04-21	$111.77	$113.40	$110.45	$111.73	674,400	—	0.96%	$7.85B	—	—
2026-04-20	$109.12	$111.56	$109.12	$111.41	495,700	—	0.71%	$7.83B	—	—
2026-04-17	$107.86	$110.78	$107.18	$109.69	565,500	—	0.80%	$7.71B	—	—
2026-04-16	$107.63	$108.38	$105.03	$106.12	543,700	—	0.77%	$7.46B	—	—
2026-04-15	$105.81	$108.08	$105.81	$107.49	487,800	—	0.69%	$7.55B	—	—
2026-04-14	$104.60	$105.93	$104.33	$105.06	541,700	—	0.77%	$7.38B	—	—
2026-04-13	$100.70	$104.49	$100.64	$104.25	521,700	—	0.74%	$7.33B	—	—
2026-04-10	$101.08	$103.39	$100.73	$101.62	525,100	—	0.75%	$7.14B	—	—
2026-04-09	$104.47	$105.68	$102.61	$103.35	751,400	—	1.07%	$7.26B	—	—
2026-04-08	$107.77	$109.60	$106.99	$107.71	709,200	—	1.01%	$7.57B	—	—
2026-04-07	$103.60	$105.03	$102.03	$103.31	586,000	—	0.83%	$7.26B	—	—
2026-04-06	$103.75	$106.02	$102.66	$105.90	485,100	—	0.69%	$7.44B	—	—
2026-04-02	$102.48	$105.17	$101.60	$103.70	477,700	—	0.68%	$7.29B	—	—
2026-04-01	$106.46	$107.84	$104.81	$104.83	475,100	—	0.68%	$7.37B	—	—
2026-03-31	$105.08	$106.38	$102.52	$105.72	593,500	—	0.84%	$7.43B	—	—
2026-03-30	$102.27	$104.64	$101.51	$102.99	614,200	—	0.92%	$6.88B	—	—
2026-03-27	$104.35	$104.52	$101.08	$101.40	479,100	—	0.72%	$6.78B	—	—
2026-03-26	$107.08	$108.37	$104.70	$105.94	528,400	—	0.79%	$7.08B	—	—
2026-03-25	$107.96	$109.26	$106.57	$107.75	387,900	—	0.58%	$7.20B	—	—
2026-03-24	$103.41	$107.46	$103.31	$106.50	681,900	—	1.02%	$7.12B	—	—
2026-03-23	$102.87	$107.36	$102.87	$104.51	675,300	—	1.01%	$6.98B	—	—
2026-03-20	$102.60	$103.51	$101.60	$103.05	1,240,100	—	1.86%	$6.89B	—	—
2026-03-19	$103.75	$103.93	$101.21	$102.52	447,900	—	0.67%	$6.85B	—	—
2026-03-18	$102.90	$105.01	$102.74	$103.13	841,400	—	1.26%	$6.89B	—	—
2026-03-17	$105.40	$106.68	$103.66	$103.82	503,700	—	0.75%	$6.94B	—	—
2026-03-16	$105.41	$106.74	$103.43	$103.51	527,500	—	0.79%	$6.92B	$0.90	—
2026-03-13	$104.67	$106.90	$104.00	$104.69	865,100	—	1.29%	$7.00B	—	—
2026-03-12	$106.27	$106.27	$103.71	$104.71	504,400	—	0.75%	$7.00B	—	—
2026-03-11	$108.51	$109.69	$106.61	$107.21	620,100	—	0.93%	$7.16B	—	—
2026-03-10	$109.67	$111.85	$107.54	$108.87	564,100	—	0.84%	$7.28B	—	—
2026-03-09	$107.19	$110.64	$105.77	$109.56	1,304,400	—	1.95%	$7.32B	—	—
2026-03-06	$106.83	$109.56	$104.02	$109.45	748,400	—	1.12%	$7.31B	—	—
2026-03-05	$113.65	$114.79	$110.24	$111.50	624,800	—	0.93%	$7.45B	—	—
2026-03-04	$112.20	$115.19	$111.46	$114.83	563,900	—	0.84%	$7.67B	—	—
2026-03-03	$108.92	$111.98	$106.66	$111.01	535,200	—	0.80%	$7.42B	—	—
2026-03-02	$107.59	$112.70	$106.50	$111.82	644,000	—	0.96%	$7.47B	—	—
2026-02-27	$114.17	$115.51	$109.18	$109.48	868,400	—	1.30%	$7.32B	—	—
2026-02-26	$114.16	$117.16	$113.61	$116.84	532,800	—	0.80%	$7.81B	—	—
2026-02-25	$110.88	$113.00	$109.78	$112.92	551,000	—	0.82%	$7.55B	—	—
2026-02-24	$110.08	$112.61	$108.38	$109.39	726,100	—	1.09%	$7.31B	—	—
2026-02-23	$116.11	$117.11	$108.58	$109.91	995,800	—	1.49%	$7.34B	—	—
2026-02-20	$113.01	$117.14	$111.71	$115.62	1,001,600	—	1.50%	$7.73B	—	—
2026-02-19	$115.20	$119.80	$113.00	$113.74	1,065,000	—	1.59%	$7.60B	—	—
2026-02-18	$115.64	$117.73	$115.64	$116.93	953,200	—	1.43%	$7.81B	—	—
2026-02-17	$114.80	$116.49	$113.95	$115.78	535,100	—	0.80%	$7.74B	—	—
2026-02-13	$112.08	$114.94	$110.54	$113.80	627,400	—	0.94%	$7.60B	—	—
2026-02-12	$115.00	$117.14	$109.34	$112.11	597,900	—	0.89%	$7.49B	—	—
2026-02-11	$120.09	$120.95	$114.06	$114.42	568,000	—	0.85%	$7.65B	—	—
2026-02-10	$118.67	$120.85	$117.89	$118.74	358,000	—	0.54%	$7.93B	—	—
2026-02-09	$119.40	$120.86	$118.79	$118.95	462,300	—	0.69%	$7.95B	—	—
2026-02-06	$117.69	$120.49	$116.83	$119.69	434,000	—	0.65%	$8.00B	—	—
2026-02-05	$117.17	$119.10	$115.54	$116.16	830,500	—	1.24%	$7.76B	—	—
2026-02-04	$117.90	$119.06	$115.78	$117.48	629,600	—	0.94%	$7.85B	—	—
2026-02-03	$122.83	$123.61	$117.74	$118.44	723,100	—	1.08%	$7.91B	—	—
2026-02-02	$118.43	$122.40	$118.43	$122.21	590,200	—	0.88%	$8.17B	—	—
2026-01-30	$117.00	$119.76	$117.00	$118.92	701,400	—	1.05%	$7.95B	—	—
2026-01-29	$116.25	$118.55	$115.96	$118.06	531,500	—	0.80%	$7.89B	—	—
2026-01-28	$115.50	$116.88	$115.24	$115.98	397,000	—	0.59%	$7.75B	—	—
2026-01-27	$114.51	$115.88	$113.61	$115.32	418,000	—	0.63%	$7.71B	—	—
2026-01-26	$113.33	$115.27	$112.90	$114.23	338,600	—	0.51%	$7.63B	—	—
2026-01-23	$115.37	$115.55	$112.10	$113.35	406,300	—	0.61%	$7.57B	—	—
2026-01-22	$114.80	$117.46	$114.80	$116.10	661,100	—	0.99%	$7.76B	—	—
2026-01-21	$110.23	$114.61	$110.23	$114.25	455,400	—	0.68%	$7.63B	—	—
2026-01-20	$111.27	$114.25	$110.11	$110.41	544,600	—	0.81%	$7.38B	—	—
2026-01-16	$114.38	$115.94	$113.37	$113.54	545,400	—	0.82%	$7.59B	—	—
2026-01-15	$113.40	$114.93	$113.01	$114.84	500,700	—	0.75%	$7.67B	—	—
2026-01-14	$112.91	$114.17	$112.41	$112.80	354,900	—	0.53%	$7.54B	—	—
2026-01-13	$115.56	$116.00	$112.43	$112.78	343,900	—	0.51%	$7.54B	—	—
2026-01-12	$114.73	$116.21	$114.09	$115.33	476,900	—	0.71%	$7.71B	—	—
2026-01-09	$116.73	$118.18	$115.84	$117.36	400,600	—	0.60%	$7.84B	—	—
2026-01-08	$115.45	$117.80	$115.24	$117.28	661,200	—	0.99%	$7.84B	—	—
2026-01-07	$112.77	$115.37	$112.47	$115.00	573,500	—	0.86%	$7.68B	—	—
2026-01-06	$110.57	$117.13	$110.55	$113.38	1,104,500	—	1.65%	$7.58B	—	—
2026-01-05	$106.53	$111.07	$106.53	$109.71	511,100	—	0.76%	$7.33B	—	—
2026-01-02	$106.47	$107.72	$104.93	$107.46	288,000	—	0.43%	$7.18B	—	—
2025-12-31	$107.90	$107.90	$106.56	$106.65	247,100	—	0.37%	$7.13B	—	—
2025-12-30	$107.72	$108.06	$107.04	$107.56	227,700	—	0.33%	$7.35B	—	—
2025-12-29	$108.25	$108.56	$107.18	$107.66	257,600	—	0.38%	$7.36B	—	—
2025-12-26	$108.50	$108.86	$107.65	$108.21	166,100	—	0.24%	$7.39B	—	—
2025-12-24	$107.86	$109.16	$107.20	$108.50	183,900	—	0.27%	$7.41B	—	—
2025-12-23	$107.98	$108.61	$107.46	$107.56	330,000	—	0.48%	$7.35B	—	—
2025-12-22	$107.73	$109.00	$106.94	$107.60	334,300	—	0.49%	$7.35B	—	—
2025-12-19	$107.43	$108.67	$107.10	$107.69	1,433,400	—	2.10%	$7.36B	—	—
2025-12-18	$107.38	$108.37	$106.61	$107.44	464,000	—	0.68%	$7.34B	—	—
2025-12-17	$106.94	$107.95	$105.89	$106.80	678,700	—	0.99%	$7.30B	—	—
2025-12-16	$106.62	$107.15	$105.70	$106.71	605,600	—	0.89%	$7.29B	—	—
2025-12-15	$106.48	$107.61	$105.84	$106.19	714,500	—	1.05%	$7.26B	—	—
2025-12-12	$106.81	$107.08	$104.62	$105.82	447,400	—	0.65%	$7.23B	—	—
2025-12-11	$104.15	$106.72	$103.59	$105.90	512,700	—	0.75%	$7.24B	—	—
2025-12-10	$100.30	$104.01	$100.30	$103.51	571,100	—	0.84%	$7.07B	—	—
2025-12-09	$99.53	$101.55	$98.96	$100.66	351,200	—	0.51%	$6.88B	—	—
2025-12-08	$99.60	$99.67	$98.35	$98.58	530,000	—	0.78%	$6.74B	—	—
2025-12-05	$97.60	$99.09	$97.60	$98.29	488,000	—	0.71%	$6.72B	—	—
2025-12-04	$99.08	$100.05	$97.97	$98.15	350,300	—	0.51%	$6.71B	$0.80	—
2025-12-03	$97.65	$100.32	$97.48	$99.97	526,400	—	0.77%	$6.83B	—	—
2025-12-02	$98.80	$98.95	$97.36	$97.47	469,800	—	0.69%	$6.66B	—	—
2025-12-01	$98.00	$99.10	$97.67	$97.80	523,900	—	0.77%	$6.68B	—	—
2025-11-28	$97.85	$98.67	$97.62	$98.01	227,200	—	0.33%	$6.70B	—	—
2025-11-26	$96.91	$99.29	$96.52	$97.85	699,900	—	1.02%	$6.69B	—	—
2025-11-25	$95.32	$98.47	$95.07	$97.11	515,400	—	0.75%	$6.64B	—	—
2025-11-24	$93.68	$95.72	$93.59	$94.61	1,220,000	—	1.79%	$6.46B	—	—
2025-11-21	$92.16	$95.08	$91.94	$93.84	471,800	—	0.69%	$6.41B	—	—
2025-11-20	$93.40	$94.85	$91.17	$91.82	390,200	—	0.57%	$6.27B	—	—
2025-11-19	$91.65	$93.14	$91.46	$92.61	402,100	—	0.59%	$6.33B	—	—
2025-11-18	$90.06	$92.72	$89.67	$91.45	437,000	—	0.64%	$6.25B	—	—
2025-11-17	$93.19	$93.68	$89.85	$90.62	452,600	—	0.66%	$6.19B	—	—
2025-11-14	$93.89	$95.06	$93.00	$94.47	419,600	—	0.61%	$6.46B	—	—
2025-11-13	$95.22	$96.36	$93.89	$94.23	486,200	—	0.71%	$6.44B	—	—
2025-11-12	$93.70	$95.82	$93.70	$94.62	592,100	—	0.87%	$6.47B	—	—
2025-11-11	$93.39	$95.04	$92.76	$93.54	426,600	—	0.62%	$6.39B	—	—
2025-11-10	$95.36	$95.46	$92.86	$93.09	498,800	—	0.73%	$6.36B	—	—
2025-11-07	$92.04	$93.46	$90.00	$92.88	723,400	—	1.06%	$6.35B	—	—
2025-11-06	$94.89	$95.60	$91.64	$92.13	952,900	—	1.39%	$6.30B	—	—
2025-11-05	$100.01	$100.01	$93.31	$93.66	949,200	—	1.39%	$6.40B	—	—
2025-11-04	$98.35	$101.02	$97.90	$100.55	728,700	—	1.07%	$6.87B	—	—
2025-11-03	$99.94	$100.43	$97.85	$99.63	506,200	—	0.74%	$6.81B	—	—
2025-10-31	$97.84	$102.09	$97.38	$100.81	643,600	—	0.94%	$6.89B	—	—
2025-10-30	$97.37	$99.84	$96.79	$98.59	587,400	—	0.86%	$6.74B	—	—
2025-10-29	$97.80	$99.83	$96.94	$97.87	524,600	—	0.77%	$6.69B	—	—
2025-10-28	$99.90	$101.09	$98.35	$98.77	369,600	—	0.54%	$6.75B	—	—
2025-10-27	$100.50	$101.25	$99.25	$99.86	428,800	—	0.63%	$6.82B	—	—
2025-10-24	$98.75	$100.25	$98.45	$99.31	360,700	—	0.53%	$6.79B	—	—
2025-10-23	$96.81	$98.37	$96.77	$97.74	267,800	—	0.39%	$6.68B	—	—
2025-10-22	$98.60	$99.10	$96.27	$97.23	296,200	—	0.43%	$6.64B	—	—
2025-10-21	$97.44	$99.61	$97.44	$97.93	393,500	—	0.58%	$6.69B	—	—
2025-10-20	$96.75	$98.14	$96.47	$97.85	308,200	—	0.45%	$6.69B	—	—
2025-10-17	$94.68	$96.68	$94.12	$96.27	338,200	—	0.49%	$6.58B	—	—
2025-10-16	$97.34	$98.07	$94.12	$94.59	382,900	—	0.56%	$6.46B	—	—
2025-10-15	$99.84	$101.00	$97.11	$97.88	395,100	—	0.58%	$6.69B	—	—
2025-10-14	$94.16	$99.85	$93.33	$99.50	455,300	—	0.67%	$6.80B	—	—
2025-10-13	$96.32	$98.19	$95.33	$95.48	482,200	—	0.71%	$6.52B	—	—
2025-10-10	$100.13	$101.46	$94.74	$94.92	634,000	—	0.93%	$6.49B	—	—
2025-10-09	$100.12	$101.59	$99.27	$99.99	442,000	—	0.65%	$6.83B	—	—
2025-10-08	$102.27	$102.55	$100.42	$100.89	304,700	—	0.45%	$6.89B	—	—
2025-10-07	$101.55	$102.39	$100.28	$100.62	410,700	—	0.60%	$6.88B	—	—
2025-10-06	$104.21	$104.61	$101.56	$101.62	589,500	—	0.86%	$6.94B	—	—
2025-10-03	$101.64	$104.27	$101.64	$103.82	855,200	—	1.25%	$7.09B	—	—
2025-10-02	$101.22	$101.89	$100.32	$101.27	301,700	—	0.44%	$6.92B	—	—
2025-10-01	$100.26	$102.15	$100.04	$101.24	373,400	—	0.55%	$6.92B	—	—
2025-09-30	$101.94	$103.24	$100.06	$101.23	420,300	—	0.62%	$6.92B	—	—
2025-09-29	$104.09	$104.25	$101.42	$102.06	439,400	—	0.63%	$7.14B	—	—
2025-09-26	$102.25	$104.08	$102.18	$103.80	547,900	—	0.78%	$7.26B	—	—
2025-09-25	$101.86	$102.92	$100.79	$102.17	480,300	—	0.69%	$7.15B	—	—
2025-09-24	$102.56	$103.68	$102.24	$102.24	551,600	—	0.79%	$7.15B	—	—
2025-09-23	$103.02	$104.40	$101.71	$102.18	874,100	—	1.25%	$7.15B	—	—
2025-09-22	$100.19	$102.74	$99.11	$102.47	928,400	—	1.33%	$7.17B	—	—
2025-09-19	$101.53	$102.65	$99.38	$100.79	3,977,700	—	5.69%	$7.05B	—	—
2025-09-18	$96.94	$99.75	$96.60	$99.58	888,800	—	1.27%	$6.97B	—	—
2025-09-17	$93.86	$98.03	$93.42	$96.79	1,032,700	—	1.48%	$6.77B	—	—
2025-09-16	$96.10	$96.15	$92.98	$93.84	693,100	—	0.99%	$6.56B	—	—
2025-09-15	$96.79	$97.32	$95.20	$96.78	633,100	—	0.90%	$6.77B	$0.80	—
2025-09-12	$98.69	$99.50	$97.69	$97.78	596,000	—	0.85%	$6.84B	—	—
2025-09-11	$97.26	$99.19	$96.93	$99.02	546,400	—	0.78%	$6.93B	—	—
2025-09-10	$95.87	$97.30	$95.45	$96.87	313,400	—	0.45%	$6.78B	—	—
2025-09-09	$96.00	$97.50	$95.85	$96.47	381,900	—	0.55%	$6.75B	—	—
2025-09-08	$95.36	$96.02	$92.82	$95.95	1,021,400	—	1.46%	$6.71B	—	—
2025-09-05	$97.83	$98.83	$94.72	$95.42	449,500	—	0.64%	$6.68B	—	—
2025-09-04	$97.21	$98.52	$96.54	$98.16	365,300	—	0.52%	$6.87B	—	—
2025-09-03	$96.96	$98.11	$95.95	$96.70	348,900	—	0.50%	$6.76B	—	—
2025-09-02	$97.27	$97.60	$95.47	$97.16	497,700	—	0.71%	$6.80B	—	—
2025-08-29	$98.54	$99.50	$98.25	$98.80	395,800	—	0.57%	$6.91B	—	—
2025-08-28	$98.14	$98.31	$97.45	$98.24	434,800	—	0.62%	$6.87B	—	—
2025-08-27	$98.40	$98.74	$97.64	$97.85	445,300	—	0.64%	$6.85B	—	—
2025-08-26	$97.16	$99.00	$97.16	$98.54	638,500	—	0.91%	$6.89B	—	—
2025-08-25	$98.19	$99.00	$97.65	$97.71	458,900	—	0.66%	$6.84B	—	—
2025-08-22	$96.20	$99.61	$95.68	$98.47	555,600	—	0.79%	$6.89B	—	—
2025-08-21	$95.65	$95.98	$94.75	$95.44	423,300	—	0.61%	$6.68B	—	—
2025-08-20	$95.56	$96.40	$94.90	$96.29	454,500	—	0.65%	$6.74B	—	—
2025-08-19	$93.96	$96.72	$93.69	$95.74	518,700	—	0.74%	$6.70B	—	—
2025-08-18	$93.52	$94.23	$93.01	$93.96	516,900	—	0.74%	$6.57B	—	—
2025-08-15	$96.87	$96.90	$94.37	$94.44	418,300	—	0.60%	$6.61B	—	—
2025-08-14	$95.44	$96.56	$94.74	$96.45	489,200	—	0.70%	$6.75B	—	—
2025-08-13	$94.64	$96.54	$94.61	$96.41	542,800	—	0.78%	$6.74B	—	—
2025-08-12	$92.43	$95.06	$91.83	$94.29	505,400	—	0.72%	$6.60B	—	—
2025-08-11	$91.21	$92.27	$90.49	$91.55	571,300	—	0.82%	$6.40B	—	—
2025-08-08	$88.66	$90.68	$88.20	$90.56	621,500	—	0.89%	$6.34B	—	—
2025-08-07	$93.40	$93.57	$88.31	$88.92	881,000	—	1.26%	$6.22B	—	—
2025-08-06	$88.52	$94.58	$88.30	$92.70	1,367,700	—	1.96%	$6.49B	—	—
2025-08-05	$85.34	$87.23	$84.41	$86.46	1,102,000	—	1.58%	$6.05B	—	—
2025-08-04	$84.75	$84.94	$83.67	$84.65	564,300	—	0.81%	$5.92B	—	—
2025-08-01	$85.76	$86.52	$82.65	$84.06	660,100	—	0.94%	$5.88B	—	—
2025-07-31	$85.02	$87.59	$85.02	$87.56	715,800	—	1.02%	$6.13B	—	—
2025-07-30	$88.26	$88.33	$85.25	$85.97	609,600	—	0.87%	$6.01B	—	—
2025-07-29	$88.87	$89.62	$87.70	$88.26	459,900	—	0.66%	$6.17B	—	—
2025-07-28	$88.18	$88.58	$87.73	$87.98	418,100	—	0.60%	$6.15B	—	—
2025-07-25	$87.96	$88.25	$87.24	$88.18	357,300	—	0.51%	$6.17B	—	—
2025-07-24	$88.94	$89.66	$87.57	$87.62	339,600	—	0.49%	$6.13B	—	—
2025-07-23	$89.75	$89.99	$88.81	$89.45	299,700	—	0.43%	$6.26B	—	—
2025-07-22	$87.49	$89.06	$87.03	$88.52	499,600	—	0.71%	$6.19B	—	—
2025-07-21	$87.43	$88.26	$86.85	$87.29	522,400	—	0.75%	$6.11B	—	—
2025-07-18	$88.69	$88.98	$87.47	$87.50	491,000	—	0.70%	$6.12B	—	—
2025-07-17	$86.01	$88.85	$85.97	$88.53	621,700	—	0.89%	$6.19B	—	—
2025-07-16	$85.41	$86.78	$84.67	$86.34	561,000	—	0.80%	$6.04B	—	—
2025-07-15	$87.90	$88.42	$84.85	$84.85	582,100	—	0.83%	$5.94B	—	—
2025-07-14	$87.29	$88.10	$86.60	$88.08	384,200	—	0.55%	$6.16B	—	—
2025-07-11	$86.83	$87.61	$86.31	$87.03	329,400	—	0.47%	$6.09B	—	—
2025-07-10	$86.52	$88.00	$85.91	$87.89	553,700	—	0.79%	$6.15B	—	—
2025-07-09	$89.35	$89.93	$85.28	$85.73	708,100	—	1.01%	$6.00B	—	—
2025-07-08	$89.02	$90.19	$88.64	$88.91	526,600	—	0.75%	$6.22B	—	—
2025-07-07	$88.77	$90.95	$87.57	$88.03	664,100	—	0.95%	$6.16B	—	—
2025-07-03	$88.63	$89.54	$88.44	$88.96	255,600	—	0.37%	$6.22B	—	—
2025-07-02	$90.20	$90.20	$87.62	$88.12	678,100	—	0.97%	$6.16B	—	—
2025-07-01	$88.00	$90.08	$87.99	$89.26	469,700	—	0.67%	$6.24B	—	—
2025-06-30	$89.37	$90.22	$88.42	$88.79	605,400	—	0.87%	$6.21B	—	—
2025-06-27	$89.19	$90.28	$88.82	$89.50	781,100	—	—	—	—	—
2025-06-26	$87.25	$88.89	$86.92	$88.65	458,200	—	—	—	—	—
2025-06-25	$86.69	$87.01	$86.14	$86.57	438,300	—	—	—	—	—
2025-06-24	$86.58	$87.71	$86.37	$86.66	679,700	—	—	—	—	—
2025-06-23	$84.26	$85.04	$82.30	$84.90	482,300	—	—	—	—	—
2025-06-20	$86.42	$86.87	$83.96	$84.66	1,960,000	—	—	—	—	—
2025-06-18	$83.74	$86.71	$82.92	$85.86	719,400	—	—	—	—	—
2025-06-17	$83.13	$84.85	$82.20	$83.94	737,100	—	—	—	—	—
2025-06-16	$82.10	$84.43	$82.07	$83.74	954,900	—	—	—	—	—
2025-06-13	$81.36	$82.24	$80.25	$81.45	781,400	—	—	—	—	—
2025-06-12	$82.07	$83.10	$81.80	$82.79	788,100	—	—	—	$0.80	—
2025-06-11	$84.50	$85.49	$83.64	$83.74	605,700	—	—	—	—	—
2025-06-10	$83.10	$84.65	$82.53	$84.23	611,700	—	—	—	—	—
2025-06-09	$83.84	$84.09	$82.86	$83.03	567,400	—	—	—	—	—
2025-06-06	$83.57	$84.00	$82.66	$83.50	671,600	—	—	—	—	—
2025-06-05	$82.60	$82.96	$81.01	$81.75	652,800	—	—	—	—	—
2025-06-04	$84.17	$84.89	$82.58	$82.61	637,800	—	—	—	—	—
2025-06-03	$83.33	$85.17	$82.28	$84.43	1,480,100	—	—	—	—	—
2025-06-02	$81.84	$82.87	$80.79	$82.64	782,900	—	—	—	—	—
2025-05-30	$81.87	$82.44	$80.82	$81.91	950,000	—	—	—	—	—
2025-05-29	$82.84	$83.04	$81.76	$82.81	482,800	—	—	—	—	—
2025-05-28	$84.30	$84.30	$82.05	$82.11	408,100	—	—	—	—	—
2025-05-27	$82.23	$84.20	$81.39	$84.18	643,700	—	—	—	—	—
2025-05-23	$78.83	$81.11	$78.76	$80.92	586,700	—	—	—	—	—
2025-05-22	$81.67	$81.79	$80.74	$81.26	636,700	—	—	—	—	—
2025-05-21	$83.80	$84.27	$81.32	$81.38	802,300	—	—	—	—	—
2025-05-20	$85.09	$86.10	$84.75	$85.04	615,700	—	—	—	—	—
2025-05-19	$83.78	$85.61	$82.99	$85.30	503,400	—	—	—	—	—
2025-05-16	$85.33	$85.79	$84.94	$85.22	750,700	—	—	—	—	—
2025-05-15	$85.51	$86.16	$84.55	$85.20	539,900	—	—	—	—	—
2025-05-14	$88.67	$89.82	$86.15	$86.19	764,100	—	—	—	—	—
2025-05-13	$88.46	$90.12	$87.62	$89.23	511,700	—	—	—	—	—
2025-05-12	$89.40	$89.95	$86.38	$87.16	591,000	—	—	—	—	—
2025-05-09	$84.96	$85.82	$83.79	$84.41	609,000	—	—	—	—	—
2025-05-08	$85.34	$87.60	$84.36	$84.84	785,700	—	—	—	—	—
2025-05-07	$82.63	$83.35	$81.77	$83.07	992,900	—	—	—	—	—
2025-05-06	$79.55	$82.29	$79.50	$81.79	442,600	—	—	—	—	—
2025-05-05	$79.95	$81.84	$79.80	$81.24	638,200	—	—	—	—	—
2025-05-02	$79.06	$81.90	$78.96	$81.62	490,700	—	—	—	—	—
2025-05-01	$78.71	$79.22	$77.58	$77.84	545,400	—	—	—	—	—
2025-04-30	$76.75	$78.17	$75.16	$77.91	576,800	—	—	—	—	—
2025-04-29	$77.06	$79.55	$76.76	$79.32	585,100	—	—	—	—	—
2025-04-28	$76.84	$78.90	$76.84	$77.87	628,400	—	—	—	—	—
2025-04-25	$76.30	$77.35	$75.89	$76.76	376,400	—	—	—	—	—
2025-04-24	$74.75	$76.83	$73.97	$76.38	611,400	—	—	—	—	—
2025-04-23	$75.67	$78.24	$74.33	$74.40	585,200	—	—	—	—	—
2025-04-22	$72.24	$73.33	$71.44	$72.76	527,000	—	—	—	—	—
2025-04-21	$71.90	$72.45	$69.84	$70.51	536,400	—	—	—	—	—
2025-04-17	$71.27	$73.33	$71.27	$72.50	551,600	—	—	—	—	—
2025-04-16	$72.33	$73.46	$70.90	$71.64	815,100	—	—	—	—	—
2025-04-15	$73.37	$75.11	$72.44	$72.87	902,700	—	—	—	—	—
2025-04-14	$74.17	$74.45	$71.71	$72.87	849,700	—	—	—	—	—
2025-04-11	$70.50	$72.29	$68.74	$72.04	828,900	—	—	—	—	—
2025-04-10	$75.16	$75.16	$69.87	$71.15	1,057,500	—	—	—	—	—
2025-04-09	$68.54	$78.94	$66.75	$77.57	1,463,900	—	—	—	—	—
2025-04-08	$75.20	$76.35	$68.92	$70.55	1,027,100	—	—	—	—	—
2025-04-07	$66.38	$74.40	$64.70	$71.18	1,345,000	—	—	—	—	—
2025-04-04	$71.75	$71.97	$65.90	$70.35	1,681,400	—	—	—	—	—
2025-04-03	$80.38	$81.50	$75.88	$76.00	1,177,300	—	—	—	—	—
2025-04-02	$83.05	$87.32	$83.05	$87.18	806,400	—	—	—	—	—
2025-04-01	$83.64	$84.93	$82.43	$84.48	954,500	—	—	—	—	—
2025-03-31	$80.74	$84.83	$80.55	$83.78	1,005,500	—	—	—	—	—
2025-03-28	$85.00	$86.24	$82.18	$83.13	713,400	—	—	—	—	—
2025-03-27	$87.48	$87.48	$85.17	$85.74	786,700	—	—	—	—	—
2025-03-26	$89.17	$90.33	$87.04	$87.65	660,800	—	—	—	—	—
2025-03-25	$88.81	$90.30	$88.38	$88.67	905,600	—	—	—	—	—
2025-03-24	$85.91	$88.85	$84.67	$88.41	1,051,200	—	—	—	—	—
2025-03-21	$82.72	$85.88	$82.43	$85.58	8,558,600	—	—	—	—	—
2025-03-20	$82.96	$85.63	$82.96	$84.29	1,326,200	—	—	—	—	—
2025-03-19	$83.14	$84.99	$82.09	$84.14	1,324,700	—	—	—	—	—
2025-03-18	$83.15	$84.09	$81.57	$82.65	891,000	—	—	—	—	—
2025-03-17	$80.48	$83.57	$79.33	$83.36	1,697,000	—	—	—	—	—
2025-03-14	$80.88	$82.91	$79.93	$82.76	755,900	—	—	—	—	—
2025-03-13	$80.57	$81.69	$78.65	$79.36	1,009,200	—	—	—	—	—
2025-03-12	$83.64	$83.80	$78.72	$80.54	1,289,200	—	—	—	—	—
2025-03-11	$80.75	$83.33	$79.35	$81.14	935,000	—	—	—	$0.80	—
2025-03-10	$81.61	$83.24	$79.72	$81.19	1,092,200	—	—	—	—	—
2025-03-07	$82.28	$85.05	$80.80	$84.48	799,400	—	—	—	—	—
2025-03-06	$85.53	$86.47	$82.40	$83.32	868,700	—	—	—	—	—
2025-03-05	$85.24	$87.89	$84.32	$87.63	858,000	—	—	—	—	—
2025-03-04	$86.10	$87.54	$81.93	$84.38	1,100,100	—	—	—	—	—
2025-03-03	$92.00	$94.14	$87.82	$88.57	1,405,500	—	—	—	—	—
2025-02-28	$88.85	$91.72	$88.81	$91.63	1,118,500	—	—	—	—	—
2025-02-27	$87.94	$90.16	$87.78	$88.71	799,500	—	—	—	—	—
2025-02-26	$85.51	$88.69	$85.51	$87.13	828,200	—	—	—	—	—
2025-02-25	$84.35	$86.29	$83.25	$84.87	928,500	—	—	—	—	—
2025-02-24	$82.68	$85.32	$82.19	$83.62	997,000	—	—	—	—	—
2025-02-21	$87.08	$88.28	$81.16	$81.70	1,357,500	—	—	—	—	—
2025-02-20	$96.39	$97.04	$84.52	$85.39	1,248,000	—	—	—	—	—
2025-02-19	$95.84	$97.31	$93.23	$93.58	964,700	—	—	—	—	—
2025-02-18	$97.55	$98.02	$96.32	$97.88	750,700	—	—	—	—	—
2025-02-14	$93.18	$96.79	$93.18	$96.66	638,200	—	—	—	—	—
2025-02-13	$91.72	$93.20	$89.83	$92.90	471,100	—	—	—	—	—
2025-02-12	$91.18	$92.22	$90.61	$91.66	436,400	—	—	—	—	—
2025-02-11	$92.11	$93.14	$91.34	$92.13	354,000	—	—	—	—	—
2025-02-10	$93.70	$93.99	$91.32	$92.93	429,200	—	—	—	—	—
2025-02-07	$93.10	$93.83	$91.96	$93.27	463,200	—	—	—	—	—
2025-02-06	$92.75	$93.44	$91.51	$92.70	367,700	—	—	—	—	—
2025-02-05	$91.55	$91.90	$90.26	$91.86	505,100	—	—	—	—	—
2025-02-04	$91.32	$92.51	$90.68	$91.09	455,600	—	—	—	—	—
2025-02-03	$90.98	$92.13	$89.20	$90.79	422,100	—	—	—	—	—
2025-01-31	$96.50	$97.38	$93.43	$94.24	501,100	—	—	—	—	—
2025-01-30	$97.76	$98.32	$96.24	$96.75	425,200	—	—	—	—	—
2025-01-29	$95.28	$97.94	$94.46	$96.44	510,600	—	—	—	—	—
2025-01-28	$93.06	$98.62	$93.06	$95.28	547,800	—	—	—	—	—
2025-01-27	$91.70	$94.41	$91.55	$93.57	570,500	—	—	—	—	—
2025-01-24	$94.88	$95.82	$92.61	$93.06	478,700	—	—	—	—	—
2025-01-23	$95.27	$96.25	$94.80	$95.22	548,400	—	—	—	—	—
2025-01-22	$95.53	$96.27	$94.76	$95.14	418,600	—	—	—	—	—
2025-01-21	$93.50	$96.38	$93.03	$95.69	680,400	—	—	—	—	—
2025-01-17	$93.82	$94.00	$92.07	$92.58	444,800	—	—	—	—	—
2025-01-16	$91.82	$93.02	$91.12	$92.43	488,200	—	—	—	—	—
2025-01-15	$91.98	$92.55	$91.14	$92.19	490,100	—	—	—	—	—
2025-01-14	$86.71	$89.00	$86.51	$88.75	650,700	—	—	—	—	—
2025-01-13	$83.19	$85.79	$83.19	$85.45	620,100	—	—	—	—	—
2025-01-10	$85.80	$86.46	$83.41	$84.55	622,300	—	—	—	—	—
2025-01-08	$89.27	$90.51	$87.55	$88.61	696,800	—	—	—	—	—
2025-01-07	$90.29	$90.72	$88.10	$89.86	642,500	—	—	—	—	—
2025-01-06	$90.02	$91.89	$89.00	$89.95	613,500	—	—	—	—	—
2025-01-03	$88.49	$89.43	$87.82	$89.36	471,300	—	—	—	—	—
2025-01-02	$87.98	$89.52	$87.48	$87.77	593,000	—	—	—	—	—
2024-12-31	$87.05	$88.22	$86.74	$87.08	413,400	—	—	—	—	—
2024-12-30	$86.50	$87.71	$85.55	$86.72	246,200	—	—	—	—	—
2024-12-27	$88.70	$89.68	$87.05	$88.02	275,200	—	—	—	—	—
2024-12-26	$88.70	$90.24	$88.53	$89.85	268,200	—	—	—	—	—
2024-12-24	$89.09	$89.84	$88.63	$89.50	184,700	—	—	—	—	—
2024-12-23	$87.72	$89.18	$87.26	$89.10	341,200	—	—	—	—	—
2024-12-20	$84.55	$89.57	$84.55	$88.28	1,956,100	—	—	—	—	—
2024-12-19	$87.10	$88.00	$86.09	$86.33	655,700	—	—	—	—	—
2024-12-18	$91.13	$91.45	$84.00	$84.91	885,900	—	—	—	—	—
2024-12-17	$91.16	$92.26	$90.31	$90.37	997,000	—	—	—	—	—
2024-12-16	$91.65	$92.67	$90.56	$92.45	816,400	—	—	—	—	—
2024-12-13	$93.12	$93.68	$90.85	$91.55	571,500	—	—	—	—	—
2024-12-12	$90.58	$92.85	$90.47	$91.71	727,500	—	—	—	—	—
2024-12-11	$90.94	$91.23	$89.29	$90.60	948,700	—	—	—	—	—
2024-12-10	$94.30	$94.50	$89.87	$89.88	751,000	—	—	—	—	—
2024-12-09	$98.64	$98.85	$94.30	$94.32	717,800	—	—	—	—	—
2024-12-06	$98.76	$98.76	$96.60	$97.85	795,100	—	—	—	—	—
2024-12-05	$98.72	$99.28	$96.32	$98.18	703,900	—	—	—	$0.70	—
2024-12-04	$99.66	$100.17	$98.67	$99.62	538,700	—	—	—	—	—
2024-12-03	$101.63	$101.69	$98.44	$98.98	399,400	—	—	—	—	—
2024-12-02	$101.66	$101.94	$99.94	$100.38	720,800	—	—	—	—	—
2024-11-29	$101.93	$102.22	$100.05	$100.19	336,900	—	—	—	—	—
2024-11-27	$102.43	$103.43	$99.85	$100.13	903,800	—	—	—	—	—
2024-11-26	$102.17	$102.68	$100.29	$102.43	422,800	—	—	—	—	—
2024-11-25	$103.00	$103.66	$101.66	$103.21	927,000	—	—	—	—	—
2024-11-22	$98.82	$102.08	$98.81	$101.88	717,000	—	—	—	—	—
2024-11-21	$99.56	$99.98	$97.09	$98.89	619,700	—	—	—	—	—
2024-11-20	$98.76	$100.11	$97.50	$98.54	548,600	—	—	—	—	—
2024-11-19	$98.81	$100.04	$98.15	$99.46	590,800	—	—	—	—	—
2024-11-18	$100.17	$101.60	$100.07	$100.84	528,000	—	—	—	—	—
2024-11-15	$100.58	$101.47	$98.95	$100.63	924,700	—	—	—	—	—
2024-11-14	$107.12	$108.35	$98.90	$100.49	1,099,600	—	—	—	—	—
2024-11-13	$110.39	$112.27	$108.04	$108.20	642,200	—	—	—	—	—
2024-11-12	$113.25	$114.46	$109.56	$109.96	657,400	—	—	—	—	—
2024-11-11	$111.07	$115.22	$110.41	$113.29	775,800	—	—	—	—	—
2024-11-08	$110.49	$111.50	$106.83	$108.29	703,100	—	—	—	—	—
2024-11-07	$110.51	$114.03	$107.50	$110.99	1,126,100	—	—	—	—	—
2024-11-06	$108.72	$115.09	$108.72	$113.74	1,899,300	—	—	—	—	—
2024-11-05	$98.69	$101.17	$98.69	$100.41	523,600	—	—	—	—	—
2024-11-04	$98.30	$99.31	$97.59	$98.20	612,100	—	—	—	—	—
2024-11-01	$100.47	$101.46	$98.09	$98.32	526,800	—	—	—	—	—
2024-10-31	$102.29	$102.36	$99.92	$99.95	613,100	—	—	—	—	—
2024-10-30	$101.24	$104.05	$101.24	$102.77	515,300	—	—	—	—	—
2024-10-29	$100.70	$102.37	$100.27	$101.97	1,094,500	—	—	—	—	—
2024-10-28	$98.97	$102.24	$98.56	$101.36	615,900	—	—	—	—	—
2024-10-25	$100.38	$100.87	$97.36	$98.25	481,400	—	—	—	—	—
2024-10-24	$98.49	$99.48	$97.14	$99.48	495,800	—	—	—	—	—
2024-10-23	$98.22	$99.20	$96.43	$97.69	387,200	—	—	—	—	—
2024-10-22	$96.93	$99.05	$96.42	$98.92	407,900	—	—	—	—	—
2024-10-21	$98.69	$98.69	$96.72	$97.41	537,000	—	—	—	—	—
2024-10-18	$100.50	$100.50	$98.13	$98.58	541,600	—	—	—	—	—
2024-10-17	$100.70	$101.73	$100.01	$100.44	629,000	—	—	—	—	—
2024-10-16	$100.70	$100.78	$99.24	$99.98	670,800	—	—	—	—	—
2024-10-15	$99.47	$100.78	$98.61	$98.96	926,900	—	—	—	—	—
2024-10-14	$99.27	$99.86	$98.42	$99.52	585,900	—	—	—	—	—
2024-10-11	$98.14	$100.28	$97.79	$99.01	564,400	—	—	—	—	—
2024-10-10	$99.04	$99.04	$96.19	$98.05	668,500	—	—	—	—	—
2024-10-09	$97.09	$99.96	$96.66	$99.04	594,900	—	—	—	—	—
2024-10-08	$97.25	$98.36	$95.83	$97.29	544,900	—	—	—	—	—
2024-10-07	$96.50	$97.61	$95.84	$96.88	496,700	—	—	—	—	—
2024-10-04	$95.01	$96.85	$94.82	$96.55	461,400	—	—	—	—	—
2024-10-03	$90.94	$92.43	$90.00	$92.25	366,100	—	—	—	—	—
2024-10-02	$90.26	$93.00	$89.95	$91.49	498,900	—	—	—	—	—
2024-10-01	$91.00	$91.51	$88.17	$90.25	378,400	—	—	—	—	—
2024-09-30	$90.47	$91.46	$89.38	$91.23	431,500	—	—	—	—	—
2024-09-27	$90.79	$92.38	$89.50	$91.35	595,200	—	—	—	—	—
2024-09-26	$90.73	$91.70	$90.04	$90.32	328,500	—	—	—	—	—
2024-09-25	$89.64	$89.95	$88.99	$89.65	415,400	—	—	—	—	—
2024-09-24	$90.55	$90.93	$89.07	$89.63	493,300	—	—	—	—	—
2024-09-23	$90.85	$92.65	$90.30	$90.55	562,100	—	—	—	—	—
2024-09-20	$91.03	$92.25	$90.10	$90.10	3,480,600	—	—	—	—	—
2024-09-19	$89.45	$92.02	$89.00	$91.97	822,100	—	—	—	—	—
2024-09-18	$85.85	$88.93	$85.77	$87.07	640,700	—	—	—	—	—
2024-09-17	$86.19	$87.63	$85.58	$85.85	573,400	—	—	—	—	—
2024-09-16	$84.15	$85.48	$83.62	$85.05	501,500	—	—	—	—	—
2024-09-13	$83.00	$84.43	$82.74	$83.60	673,100	—	—	—	—	—
2024-09-12	$80.18	$82.31	$79.91	$82.28	531,700	—	—	—	—	—
2024-09-11	$78.58	$79.96	$77.42	$79.69	537,600	—	—	—	—	—
2024-09-10	$80.97	$80.98	$77.77	$79.18	644,100	—	—	—	—	—
2024-09-09	$81.73	$82.70	$80.56	$80.57	725,800	—	—	—	—	—
2024-09-06	$86.23	$87.06	$80.95	$81.20	741,300	—	—	—	—	—
2024-09-05	$84.74	$86.15	$84.47	$84.86	555,300	—	—	—	$0.70	—
2024-09-04	$86.00	$86.18	$84.00	$84.45	398,500	—	—	—	—	—
2024-09-03	$88.53	$88.71	$84.90	$85.67	669,600	—	—	—	—	—
2024-08-30	$88.09	$90.10	$87.72	$89.97	673,100	—	—	—	—	—
2024-08-29	$86.89	$88.15	$85.93	$87.25	455,300	—	—	—	—	—
2024-08-28	$85.78	$86.85	$85.41	$86.19	568,400	—	—	—	—	—
2024-08-27	$85.19	$87.46	$84.80	$86.37	485,500	—	—	—	—	—
2024-08-26	$87.83	$88.00	$85.58	$85.65	442,100	—	—	—	—	—
2024-08-23	$84.55	$87.33	$83.86	$87.16	736,300	—	—	—	—	—
2024-08-22	$83.41	$84.80	$82.68	$84.03	799,900	—	—	—	—	—
2024-08-21	$84.60	$84.96	$83.06	$83.41	755,100	—	—	—	—	—
2024-08-20	$88.28	$88.57	$84.21	$84.32	591,300	—	—	—	—	—
2024-08-19	$89.64	$89.64	$88.02	$88.65	447,000	—	—	—	—	—
2024-08-16	$87.53	$89.81	$87.25	$89.62	952,500	—	—	—	—	—
2024-08-15	$87.65	$88.15	$86.52	$87.48	557,500	—	—	—	—	—
2024-08-14	$85.10	$85.86	$84.28	$84.70	588,200	—	—	—	—	—
2024-08-13	$82.52	$84.89	$82.49	$84.84	644,200	—	—	—	—	—
2024-08-12	$82.98	$84.13	$81.52	$81.82	636,500	—	—	—	—	—
2024-08-09	$81.29	$82.93	$80.01	$82.58	844,500	—	—	—	—	—
2024-08-08	$79.44	$83.85	$79.04	$81.85	1,187,800	—	—	—	—	—
2024-08-07	$75.33	$76.42	$73.39	$74.45	1,358,800	—	—	—	—	—
2024-08-06	$69.43	$74.25	$69.12	$73.82	1,388,500	—	—	—	—	—
2024-08-05	$70.87	$71.35	$66.53	$69.10	1,812,900	—	—	—	—	—
2024-08-02	$81.74	$81.74	$75.56	$76.14	1,189,500	—	—	—	—	—
2024-08-01	$88.50	$88.82	$83.33	$84.88	726,500	—	—	—	—	—
2024-07-31	$88.50	$89.63	$87.00	$88.06	547,900	—	—	—	—	—
2024-07-30	$87.92	$89.25	$87.31	$87.75	546,600	—	—	—	—	—
2024-07-29	$88.29	$88.70	$86.68	$87.18	623,000	—	—	—	—	—
2024-07-26	$86.80	$88.12	$86.14	$87.84	689,300	—	—	—	—	—
2024-07-25	$83.71	$86.81	$83.60	$85.31	1,010,500	—	—	—	—	—
2024-07-24	$84.97	$86.09	$83.27	$83.31	616,500	—	—	—	—	—
2024-07-23	$83.80	$86.08	$83.12	$85.50	794,000	—	—	—	—	—
2024-07-22	$82.70	$84.36	$81.79	$84.10	606,900	—	—	—	—	—
2024-07-19	$82.17	$83.11	$81.63	$82.29	505,400	—	—	—	—	—
2024-07-18	$83.04	$85.41	$81.71	$82.15	604,000	—	—	—	—	—
2024-07-17	$82.16	$84.08	$81.96	$83.06	793,100	—	—	—	—	—
2024-07-16	$81.59	$83.91	$80.93	$83.05	951,600	—	—	—	—	—
2024-07-15	$78.87	$82.13	$78.12	$81.06	1,155,800	—	—	—	—	—
2024-07-12	$77.78	$79.19	$77.22	$77.92	518,200	—	—	—	—	—
2024-07-11	$78.32	$78.96	$77.42	$77.69	727,200	—	—	—	—	—
2024-07-10	$74.73	$76.89	$74.27	$76.88	549,100	—	—	—	—	—
2024-07-09	$72.69	$74.72	$71.87	$73.57	548,400	—	—	—	—	—
2024-07-08	$74.20	$75.08	$72.95	$73.25	656,700	—	—	—	—	—
2024-07-05	$75.35	$75.45	$73.18	$73.84	529,700	—	—	—	—	—
2024-07-03	$75.96	$76.42	$75.22	$75.34	307,200	—	—	—	—	—
2024-07-02	$74.51	$75.65	$74.49	$75.48	444,000	—	—	—	—	—
2024-07-01	$74.88	$75.67	$73.71	$74.99	479,900	—	—	—	—	—
2024-06-28	$74.32	$76.26	$73.79	$74.26	945,000	—	—	—	—	—
2024-06-27	$72.76	$73.35	$71.94	$73.24	472,500	—	—	—	—	—
2024-06-26	$72.91	$73.32	$72.36	$72.84	624,100	—	—	—	—	—
2024-06-25	$73.21	$73.80	$72.78	$73.32	485,400	—	—	—	—	—
2024-06-24	$72.63	$74.49	$72.28	$73.45	633,500	—	—	—	—	—
2024-06-21	$72.29	$72.64	$71.65	$72.59	3,169,700	—	—	—	—	—
2024-06-20	$71.56	$72.69	$71.35	$72.57	707,600	—	—	—	—	—
2024-06-18	$71.21	$72.74	$70.92	$71.47	674,600	—	—	—	—	—
2024-06-17	$69.20	$71.44	$68.51	$71.37	741,300	—	—	—	—	—
2024-06-14	$71.42	$71.94	$68.95	$69.20	814,300	—	—	—	—	—
2024-06-13	$72.93	$73.15	$71.18	$72.87	903,500	—	—	—	—	—
2024-06-12	$72.36	$73.91	$72.21	$73.32	638,800	—	—	—	—	—
2024-06-11	$73.11	$73.28	$70.86	$71.01	699,900	—	—	—	—	—
2024-06-10	$72.30	$73.68	$71.92	$73.40	610,100	—	—	—	—	—
2024-06-07	$73.12	$73.78	$72.48	$73.15	415,900	—	—	—	—	—
2024-06-06	$73.37	$74.44	$71.89	$72.47	479,800	—	—	—	$0.70	—
2024-06-05	$73.56	$74.58	$72.38	$74.11	637,200	—	—	—	—	—
2024-06-04	$74.90	$75.22	$72.25	$72.90	465,500	—	—	—	—	—
2024-06-03	$76.01	$77.00	$74.89	$75.46	437,700	—	—	—	—	—
2024-05-31	$75.73	$76.18	$74.45	$76.01	766,500	—	—	—	—	—
2024-05-30	$75.64	$76.56	$75.20	$75.59	360,900	—	—	—	—	—
2024-05-29	$75.46	$77.00	$75.15	$75.45	502,200	—	—	—	—	—
2024-05-28	$78.27	$78.71	$76.06	$76.52	489,200	—	—	—	—	—
2024-05-24	$78.16	$78.68	$77.32	$78.00	441,700	—	—	—	—	—
2024-05-23	$78.36	$78.81	$77.06	$77.61	461,200	—	—	—	—	—
2024-05-22	$77.58	$78.20	$76.72	$77.70	510,200	—	—	—	—	—
2024-05-21	$76.44	$78.29	$76.07	$78.03	495,400	—	—	—	—	—
2024-05-20	$78.12	$78.86	$76.59	$76.61	689,700	—	—	—	—	—
2024-05-17	$76.37	$78.46	$75.84	$77.97	710,100	—	—	—	—	—
2024-05-16	$76.00	$76.18	$75.20	$75.70	454,800	—	—	—	—	—
2024-05-15	$76.52	$76.90	$75.10	$75.87	531,400	—	—	—	—	—
2024-05-14	$74.62	$75.76	$73.84	$75.74	575,200	—	—	—	—	—
2024-05-13	$75.86	$76.50	$75.18	$75.33	541,100	—	—	—	—	—
2024-05-10	$78.59	$78.89	$74.80	$75.62	784,700	—	—	—	—	—
2024-05-09	$77.00	$81.52	$75.95	$78.65	1,121,700	—	—	—	—	—
2024-05-08	$72.59	$73.97	$71.87	$73.41	769,600	—	—	—	—	—
2024-05-07	$72.14	$73.32	$72.14	$72.91	502,700	—	—	—	—	—
2024-05-06	$71.87	$73.00	$71.64	$72.26	619,500	—	—	—	—	—
2024-05-03	$70.22	$71.66	$69.86	$71.16	482,700	—	—	—	—	—
2024-05-02	$69.84	$70.60	$69.21	$69.42	532,100	—	—	—	—	—
2024-05-01	$68.48	$70.18	$68.33	$69.10	643,500	—	—	—	—	—
2024-04-30	$69.22	$69.73	$68.16	$68.32	562,200	—	—	—	—	—
2024-04-29	$69.31	$70.53	$68.97	$69.88	538,600	—	—	—	—	—
2024-04-26	$69.88	$70.84	$69.00	$69.56	680,200	—	—	—	—	—
2024-04-25	$69.50	$70.16	$68.27	$69.58	755,300	—	—	—	—	—
2024-04-24	$69.25	$70.97	$68.88	$70.60	942,800	—	—	—	—	—
2024-04-23	$67.32	$69.61	$66.51	$69.53	822,100	—	—	—	—	—
2024-04-22	$65.58	$67.67	$65.29	$67.05	523,700	—	—	—	—	—
2024-04-19	$64.36	$65.57	$64.04	$65.20	775,400	—	—	—	—	—
2024-04-18	$64.07	$65.20	$63.85	$64.39	757,300	—	—	—	—	—
2024-04-17	$64.54	$65.06	$63.25	$63.56	588,900	—	—	—	—	—
2024-04-16	$64.20	$64.31	$63.16	$64.00	736,100	—	—	—	—	—
2024-04-15	$65.18	$65.79	$63.68	$64.16	697,200	—	—	—	—	—
2024-04-12	$64.83	$65.28	$62.81	$63.38	673,500	—	—	—	—	—
2024-04-11	$65.67	$65.67	$64.15	$65.37	586,100	—	—	—	—	—
2024-04-10	$64.96	$66.94	$64.49	$65.57	706,600	—	—	—	—	—
2024-04-09	$66.25	$66.66	$64.74	$64.96	609,400	—	—	—	—	—
2024-04-08	$66.77	$67.05	$66.06	$66.26	451,800	—	—	—	—	—
2024-04-05	$66.37	$66.94	$66.14	$66.54	806,900	—	—	—	—	—
2024-04-04	$68.29	$68.97	$65.98	$66.02	522,400	—	—	—	—	—
2024-04-03	$65.57	$67.72	$65.57	$67.50	465,500	—	—	—	—	—
2024-04-02	$65.81	$66.41	$65.43	$65.77	611,000	—	—	—	—	—
2024-04-01	$66.42	$66.69	$65.42	$66.15	482,400	—	—	—	—	—
2024-03-28	$66.11	$67.10	$65.80	$66.14	596,600	—	—	—	—	—
2024-03-27	$65.14	$66.17	$64.42	$66.14	486,600	—	—	—	—	—
2024-03-26	$64.95	$65.16	$64.40	$64.59	565,800	—	—	—	—	—
2024-03-25	$64.32	$65.19	$64.03	$64.71	498,900	—	—	—	—	—
2024-03-22	$66.04	$66.09	$63.95	$64.07	366,600	—	—	—	—	—
2024-03-21	$66.20	$66.96	$65.66	$65.97	806,500	—	—	—	—	—
2024-03-20	$62.19	$65.92	$62.17	$65.61	871,300	—	—	—	—	—
2024-03-19	$60.99	$62.21	$60.99	$62.13	768,900	—	—	—	—	—
2024-03-18	$61.49	$62.09	$61.19	$61.36	866,900	—	—	—	—	—
2024-03-15	$61.60	$62.88	$61.19	$61.42	6,087,900	—	—	—	—	—
2024-03-14	$61.77	$62.81	$60.54	$61.85	1,163,600	—	—	—	—	—
2024-03-13	$61.69	$62.21	$61.23	$61.62	1,113,700	—	—	—	—	—
2024-03-12	$60.25	$62.12	$60.00	$61.69	1,184,200	—	—	—	—	—
2024-03-11	$58.41	$60.08	$58.02	$59.83	1,446,900	—	—	—	$0.70	—
2024-03-08	$59.31	$59.93	$58.55	$59.00	651,900	—	—	—	—	—
2024-03-07	$58.52	$59.25	$58.15	$58.71	617,700	—	—	—	—	—
2024-03-06	$57.30	$58.97	$56.67	$58.51	866,800	—	—	—	—	—
2024-03-05	$54.83	$56.92	$54.83	$56.05	1,026,300	—	—	—	—	—
2024-03-04	$56.78	$57.28	$54.80	$54.87	972,900	—	—	—	—	—
2024-03-01	$55.03	$56.72	$54.81	$56.62	783,800	—	—	—	—	—
2024-02-29	$55.78	$56.00	$54.47	$55.05	735,000	—	—	—	—	—
2024-02-28	$53.33	$56.08	$52.56	$55.08	1,444,000	—	—	—	—	—
2024-02-27	$53.01	$53.36	$51.70	$52.41	1,119,000	—	—	—	—	—
2024-02-26	$51.59	$52.96	$51.59	$52.63	952,700	—	—	—	—	—
2024-02-23	$52.07	$52.88	$51.63	$52.06	979,900	—	—	—	—	—
2024-02-22	$48.82	$53.26	$48.00	$52.06	2,531,400	—	—	—	—	—
2024-02-21	$50.89	$51.50	$50.17	$50.33	1,128,500	—	—	—	—	—
2024-02-20	$51.01	$51.72	$50.65	$51.28	1,073,900	—	—	—	—	—
2024-02-16	$52.09	$52.52	$51.49	$51.70	1,476,500	—	—	—	—	—
2024-02-15	$52.37	$54.05	$52.37	$52.71	970,600	—	—	—	—	—
2024-02-14	$51.82	$52.18	$50.81	$52.06	759,800	—	—	—	—	—
2024-02-13	$51.60	$52.47	$50.69	$51.28	929,900	—	—	—	—	—
2024-02-12	$51.84	$53.29	$51.84	$52.67	660,900	—	—	—	—	—
2024-02-09	$52.07	$52.28	$51.28	$51.84	795,800	—	—	—	—	—
2024-02-08	$50.43	$52.12	$50.03	$51.97	671,500	—	—	—	—	—
2024-02-07	$49.53	$50.58	$49.39	$50.49	459,500	—	—	—	—	—
2024-02-06	$49.47	$50.46	$49.14	$49.55	550,700	—	—	—	—	—
2024-02-05	$48.54	$49.81	$48.21	$49.46	560,300	—	—	—	—	—
2024-02-02	$49.25	$50.04	$49.10	$49.19	558,700	—	—	—	—	—
2024-02-01	$50.08	$50.50	$48.43	$49.65	661,800	—	—	—	—	—
2024-01-31	$51.49	$51.57	$50.03	$50.07	543,800	—	—	—	—	—
2024-01-30	$50.75	$51.39	$50.51	$51.39	539,500	—	—	—	—	—
2024-01-29	$50.34	$50.91	$50.34	$50.79	422,100	—	—	—	—	—
2024-01-26	$50.45	$50.95	$50.17	$50.60	390,000	—	—	—	—	—
2024-01-25	$50.48	$50.48	$49.04	$50.45	786,800	—	—	—	—	—
2024-01-24	$50.50	$50.74	$49.74	$50.02	795,200	—	—	—	—	—
2024-01-23	$50.62	$50.82	$50.10	$50.11	794,300	—	—	—	—	—
2024-01-22	$49.83	$50.79	$49.80	$50.35	1,084,900	—	—	—	—	—
2024-01-19	$49.54	$49.99	$49.28	$49.54	914,400	—	—	—	—	—
2024-01-18	$48.98	$49.44	$48.58	$49.36	661,500	—	—	—	—	—
2024-01-17	$47.76	$48.71	$47.49	$48.70	544,100	—	—	—	—	—
2024-01-16	$49.23	$49.30	$48.10	$48.65	643,700	—	—	—	—	—
2024-01-12	$50.35	$50.49	$49.40	$49.91	358,800	—	—	—	—	—
2024-01-11	$49.88	$49.95	$49.08	$49.91	476,700	—	—	—	—	—
2024-01-10	$49.69	$50.26	$49.38	$49.88	414,600	—	—	—	—	—
2024-01-09	$49.61	$49.76	$49.07	$49.55	395,700	—	—	—	—	—
2024-01-08	$49.63	$50.38	$49.28	$50.35	346,200	—	—	—	—	—
2024-01-05	$49.00	$50.37	$48.99	$49.39	627,700	—	—	—	—	—
2024-01-04	$49.59	$49.87	$48.99	$49.15	444,800	—	—	—	—	—
2024-01-03	$49.52	$49.93	$49.08	$49.25	544,200	—	—	—	—	—
2024-01-02	$50.42	$50.92	$49.89	$50.43	539,800	—	—	—	—	—
2023-12-29	$51.74	$52.06	$51.15	$51.20	451,900	—	—	—	—	—
2023-12-28	$51.89	$52.28	$51.76	$51.94	417,000	—	—	—	—	—
2023-12-27	$51.99	$52.33	$51.59	$52.02	589,800	—	—	—	—	—
2023-12-26	$51.45	$52.42	$51.44	$51.89	604,500	—	—	—	—	—
2023-12-22	$52.32	$52.60	$51.17	$51.36	600,700	—	—	—	—	—
2023-12-21	$51.79	$52.34	$51.44	$52.11	678,500	—	—	—	—	—
2023-12-20	$52.20	$53.00	$51.60	$51.71	1,028,100	—	—	—	—	—
2023-12-19	$51.22	$52.97	$50.75	$52.57	1,412,400	—	—	—	—	—
2023-12-18	$50.68	$51.65	$50.35	$51.14	1,332,000	—	—	—	—	—
2023-12-15	$51.10	$51.71	$50.09	$50.35	3,254,300	—	—	—	—	—
2023-12-14	$50.97	$51.92	$50.47	$50.90	1,836,100	—	—	—	—	—
2023-12-13	$49.56	$50.93	$49.38	$50.33	1,497,400	—	—	—	—	—
2023-12-12	$48.79	$50.23	$48.39	$49.78	766,700	—	—	—	—	—
2023-12-11	$48.57	$49.33	$48.57	$48.81	757,800	—	—	—	—	—
2023-12-08	$48.11	$48.86	$47.75	$48.41	429,900	—	—	—	—	—
2023-12-07	$48.07	$48.47	$47.75	$48.20	552,300	—	—	—	—	—
2023-12-06	$47.70	$48.41	$47.56	$47.76	593,400	—	—	—	—	—
2023-12-05	$47.09	$47.98	$46.96	$47.30	692,600	—	—	—	—	—
2023-12-04	$47.96	$48.68	$47.78	$48.00	902,300	—	—	—	—	—
2023-12-01	$47.33	$48.99	$46.93	$48.40	748,000	—	—	—	—	—
2023-11-30	$47.10	$47.95	$46.86	$47.73	687,000	—	—	—	—	—
2023-11-29	$47.03	$47.53	$46.87	$47.02	576,300	—	—	—	$0.62	—
2023-11-28	$47.34	$47.56	$46.70	$47.23	637,300	—	—	—	—	—
2023-11-27	$46.35	$47.74	$46.05	$47.37	864,900	—	—	—	—	—
2023-11-24	$46.22	$46.86	$45.61	$46.49	289,100	—	—	—	—	—
2023-11-22	$46.03	$46.36	$45.57	$46.09	344,200	—	—	—	—	—
2023-11-21	$45.78	$46.19	$45.60	$45.64	397,000	—	—	—	—	—
2023-11-20	$45.62	$46.28	$45.26	$45.99	457,200	—	—	—	—	—
2023-11-17	$45.45	$46.21	$45.17	$45.74	670,500	—	—	—	—	—
2023-11-16	$45.85	$45.90	$44.40	$45.11	487,200	—	—	—	—	—
2023-11-15	$45.00	$45.81	$44.90	$45.79	779,800	—	—	—	—	—
2023-11-14	$44.25	$45.00	$44.04	$44.99	1,008,300	—	—	—	—	—
2023-11-13	$43.06	$43.39	$42.22	$43.21	1,132,900	—	—	—	—	—
2023-11-10	$44.00	$44.04	$42.68	$43.92	1,109,300	—	—	—	—	—
2023-11-09	$41.85	$45.07	$41.61	$43.69	2,388,000	—	—	—	—	—
2023-11-08	$39.66	$39.72	$38.69	$38.94	1,241,100	—	—	—	—	—
2023-11-07	$39.23	$40.08	$39.14	$39.74	473,600	—	—	—	—	—
2023-11-06	$40.60	$40.60	$38.92	$39.52	749,000	—	—	—	—	—
2023-11-03	$40.00	$41.03	$39.92	$40.77	616,500	—	—	—	—	—
2023-11-02	$37.74	$39.58	$37.74	$39.56	701,200	—	—	—	—	—
2023-11-01	$36.46	$37.33	$36.06	$37.33	753,600	—	—	—	—	—
2023-10-31	$37.17	$37.41	$36.63	$36.71	870,100	—	—	—	—	—
2023-10-30	$37.54	$38.07	$37.04	$37.05	865,200	—	—	—	—	—
2023-10-27	$38.44	$38.44	$36.68	$37.19	747,600	—	—	—	—	—
2023-10-26	$38.67	$39.16	$38.05	$38.29	644,600	—	—	—	—	—
2023-10-25	$39.06	$39.45	$38.56	$38.66	664,400	—	—	—	—	—
2023-10-24	$39.31	$40.21	$39.20	$39.57	626,100	—	—	—	—	—
2023-10-23	$39.01	$40.16	$38.51	$39.55	839,300	—	—	—	—	—
2023-10-20	$39.32	$39.77	$38.57	$39.46	824,900	—	—	—	—	—
2023-10-19	$40.07	$40.66	$39.33	$39.37	849,700	—	—	—	—	—
2023-10-18	$40.56	$40.85	$40.06	$40.48	588,000	—	—	—	—	—
2023-10-17	$40.20	$41.60	$40.01	$41.35	719,400	—	—	—	—	—
2023-10-16	$39.67	$40.71	$39.64	$40.51	967,700	—	—	—	—	—
2023-10-13	$39.31	$39.53	$38.81	$39.21	702,200	—	—	—	—	—
2023-10-12	$38.79	$39.58	$38.56	$39.04	946,100	—	—	—	—	—
2023-10-11	$38.12	$39.06	$38.05	$38.92	672,700	—	—	—	—	—
2023-10-10	$37.53	$38.36	$37.53	$38.15	564,500	—	—	—	—	—
2023-10-09	$36.50	$37.86	$36.39	$37.46	582,500	—	—	—	—	—
2023-10-06	$36.01	$37.27	$35.66	$37.18	758,600	—	—	—	—	—
2023-10-05	$35.88	$36.58	$35.27	$36.45	1,050,400	—	—	—	—	—
2023-10-04	$37.11	$37.27	$35.84	$36.35	812,300	—	—	—	—	—
2023-10-03	$37.55	$37.75	$36.96	$37.11	916,200	—	—	—	—	—
2023-10-02	$38.08	$38.37	$37.80	$38.19	788,400	—	—	—	—	—
2023-09-29	$38.30	$38.82	$38.11	$38.22	658,400	—	—	—	—	—
2023-09-28	$37.86	$38.52	$37.56	$38.17	928,100	—	—	—	—	—
2023-09-27	$38.16	$38.23	$37.40	$37.79	565,300	—	—	—	—	—
2023-09-26	$38.06	$38.51	$37.74	$37.88	844,700	—	—	—	—	—
2023-09-25	$38.46	$39.01	$38.26	$38.65	492,700	—	—	—	—	—
2023-09-22	$38.49	$39.17	$38.40	$38.69	749,800	—	—	—	—	—
2023-09-21	$38.71	$38.88	$38.24	$38.61	837,200	—	—	—	—	—
2023-09-20	$39.55	$40.00	$38.96	$39.04	895,100	—	—	—	—	—
2023-09-19	$39.63	$39.93	$39.06	$39.24	1,111,100	—	—	—	—	—
2023-09-18	$40.05	$40.58	$39.43	$39.44	1,171,600	—	—	—	—	—
2023-09-15	$39.54	$40.55	$39.43	$40.33	5,087,900	—	—	—	—	—
2023-09-14	$39.40	$40.04	$39.24	$39.71	1,574,000	—	—	—	—	—
2023-09-13	$39.39	$39.39	$38.58	$38.62	1,135,700	—	—	—	—	—
2023-09-12	$38.08	$39.28	$37.85	$38.98	1,371,600	—	—	—	—	—
2023-09-11	$37.60	$38.26	$37.55	$37.86	990,700	—	—	—	—	—
2023-09-08	$37.08	$37.81	$36.78	$37.56	893,900	—	—	—	—	—
2023-09-07	$37.25	$37.59	$37.17	$37.21	1,000,800	—	—	—	—	—
2023-09-06	$37.39	$38.02	$37.35	$37.68	1,023,000	—	—	—	—	—
2023-09-05	$37.76	$38.21	$37.59	$37.61	1,818,100	—	—	—	—	—
2023-09-01	$37.84	$38.40	$37.38	$37.90	1,701,200	—	—	—	—	—
2023-08-31	$38.38	$38.38	$37.03	$37.60	13,045,200	—	—	—	—	—
2023-08-30	$39.00	$39.03	$37.55	$38.00	3,416,500	—	—	—	$0.62	—
2023-08-29	$37.50	$39.83	$37.02	$39.43	4,518,300	—	—	—	—	—
2023-08-28	$34.27	$34.84	$34.27	$34.63	542,900	—	—	—	—	—
2023-08-25	$34.08	$34.46	$33.46	$34.01	431,200	—	—	—	—	—
2023-08-24	$34.21	$34.81	$33.91	$33.94	545,600	—	—	—	—	—
2023-08-23	$33.47	$34.24	$32.93	$34.21	813,700	—	—	—	—	—
2023-08-22	$33.81	$33.95	$33.01	$33.14	537,300	—	—	—	—	—
2023-08-21	$34.19	$34.19	$33.51	$33.62	444,200	—	—	—	—	—
2023-08-18	$33.10	$34.15	$32.84	$34.03	844,600	—	—	—	—	—
2023-08-17	$33.84	$34.36	$33.38	$33.52	751,300	—	—	—	—	—
2023-08-16	$33.87	$34.24	$33.53	$33.65	943,000	—	—	—	—	—
2023-08-15	$34.69	$34.75	$34.03	$34.04	865,800	—	—	—	—	—
2023-08-14	$35.07	$35.49	$34.22	$35.12	973,900	—	—	—	—	—
2023-08-11	$33.83	$35.69	$33.77	$35.48	1,110,500	—	—	—	—	—
2023-08-10	$33.60	$35.54	$33.60	$33.77	1,648,800	—	—	—	—	—
2023-08-09	$33.68	$33.84	$31.40	$33.16	1,492,700	—	—	—	—	—
2023-08-08	$33.41	$33.45	$31.79	$32.42	1,270,600	—	—	—	—	—
2023-08-07	$32.63	$33.18	$32.37	$32.58	801,900	—	—	—	—	—
2023-08-04	$32.22	$32.99	$32.12	$32.51	567,600	—	—	—	—	—
2023-08-03	$31.87	$32.65	$31.59	$32.27	535,200	—	—	—	—	—
2023-08-02	$32.27	$32.50	$31.43	$31.98	608,300	—	—	—	—	—
2023-08-01	$32.83	$32.93	$32.35	$32.66	441,500	—	—	—	—	—
2023-07-31	$32.84	$33.25	$32.80	$33.02	445,000	—	—	—	—	—
2023-07-28	$32.85	$33.12	$32.57	$32.68	450,600	—	—	—	—	—
2023-07-27	$33.19	$33.26	$32.20	$32.43	497,700	—	—	—	—	—
2023-07-26	$32.76	$33.51	$32.52	$32.73	434,600	—	—	—	—	—
2023-07-25	$33.44	$33.54	$32.74	$32.77	519,900	—	—	—	—	—
2023-07-24	$33.00	$33.51	$32.97	$33.44	563,700	—	—	—	—	—
2023-07-21	$33.50	$33.50	$32.87	$32.97	466,800	—	—	—	—	—
2023-07-20	$33.65	$33.99	$33.27	$33.35	721,600	—	—	—	—	—
2023-07-19	$33.61	$33.93	$32.88	$33.82	875,800	—	—	—	—	—
2023-07-18	$33.02	$33.78	$33.00	$33.61	586,900	—	—	—	—	—
2023-07-17	$32.50	$33.42	$32.50	$33.13	848,700	—	—	—	—	—
2023-07-14	$33.33	$33.33	$32.27	$32.72	522,200	—	—	—	—	—
2023-07-13	$32.36	$33.16	$32.13	$33.11	706,200	—	—	—	—	—
2023-07-12	$32.49	$32.57	$31.77	$32.17	786,600	—	—	—	—	—
2023-07-11	$31.25	$31.75	$30.99	$31.67	578,700	—	—	—	—	—
2023-07-10	$30.69	$31.30	$30.67	$30.93	717,900	—	—	—	—	—
2023-07-07	$30.00	$31.09	$29.92	$30.73	714,100	—	—	—	—	—
2023-07-06	$29.90	$30.08	$29.28	$29.94	595,800	—	—	—	—	—
2023-07-05	$30.46	$30.69	$30.00	$30.35	652,400	—	—	—	—	—
2023-07-03	$30.55	$31.01	$30.55	$30.76	246,700	—	—	—	—	—
2023-06-30	$30.95	$31.00	$30.42	$30.61	609,800	—	—	—	—	—
2023-06-29	$30.00	$30.63	$29.95	$30.55	645,500	—	—	—	—	—
2023-06-28	$29.63	$29.81	$29.35	$29.81	394,500	—	—	—	—	—
2023-06-27	$28.99	$29.98	$28.70	$29.75	826,700	—	—	—	—	—
2023-06-26	$28.72	$29.30	$28.68	$29.04	641,000	—	—	—	—	—
2023-06-23	$28.61	$29.20	$28.57	$28.93	1,617,500	—	—	—	—	—
2023-06-22	$29.50	$29.59	$28.96	$29.15	728,400	—	—	—	—	—
2023-06-21	$30.00	$30.08	$29.50	$29.64	676,300	—	—	—	—	—
2023-06-20	$29.80	$30.30	$29.09	$30.15	1,552,300	—	—	—	—	—
2023-06-16	$30.59	$30.59	$29.70	$29.98	1,557,200	—	—	—	—	—
2023-06-15	$29.40	$30.48	$29.30	$30.47	827,100	—	—	—	—	—
2023-06-14	$30.40	$30.73	$29.54	$29.72	853,900	—	—	—	—	—
2023-06-13	$29.48	$30.67	$29.23	$30.30	836,600	—	—	—	—	—
2023-06-12	$29.56	$30.14	$29.36	$29.46	788,100	—	—	—	—	—
2023-06-09	$29.99	$30.09	$29.43	$29.67	745,700	—	—	—	—	—
2023-06-08	$30.70	$30.83	$29.50	$30.01	939,000	—	—	—	—	—
2023-06-07	$29.95	$30.92	$29.93	$30.78	988,500	—	—	—	—	—
2023-06-06	$29.00	$30.20	$28.91	$29.77	1,011,600	—	—	—	—	—
2023-06-05	$29.44	$29.51	$28.91	$28.95	566,200	—	—	—	—	—
2023-06-02	$28.91	$29.84	$28.72	$29.61	1,217,500	—	—	—	—	—
2023-06-01	$27.75	$28.32	$27.58	$28.22	888,500	—	—	—	—	—
2023-05-31	$28.32	$28.59	$27.24	$27.70	1,775,300	—	—	—	$0.62	—
2023-05-30	$29.80	$30.02	$28.93	$29.33	984,000	—	—	—	—	—
2023-05-26	$28.97	$29.88	$28.78	$29.66	1,008,100	—	—	—	—	—
2023-05-25	$28.86	$29.30	$28.44	$28.80	899,500	—	—	—	—	—
2023-05-24	$29.11	$29.33	$28.39	$29.00	999,400	—	—	—	—	—
2023-05-23	$30.11	$31.06	$29.51	$29.55	1,169,300	—	—	—	—	—
2023-05-22	$30.32	$30.32	$29.43	$30.16	998,400	—	—	—	—	—
2023-05-19	$30.35	$30.63	$29.81	$30.15	700,800	—	—	—	—	—
2023-05-18	$29.84	$30.56	$29.74	$30.23	939,700	—	—	—	—	—
2023-05-17	$28.98	$30.28	$28.89	$30.12	1,081,100	—	—	—	—	—
2023-05-16	$29.00	$29.50	$28.45	$28.46	904,800	—	—	—	—	—
2023-05-15	$29.25	$29.90	$29.04	$29.24	1,046,700	—	—	—	—	—
2023-05-12	$30.43	$30.68	$29.04	$29.21	1,164,400	—	—	—	—	—
2023-05-11	$29.46	$30.24	$28.79	$30.18	1,712,200	—	—	—	—	—
2023-05-10	$29.97	$30.02	$26.70	$29.04	3,797,000	—	—	—	—	—
2023-05-09	$35.03	$35.25	$34.44	$34.53	1,451,600	—	—	—	—	—
2023-05-08	$35.22	$35.62	$34.84	$35.38	758,500	—	—	—	—	—
2023-05-05	$34.21	$35.26	$34.00	$34.93	818,500	—	—	—	—	—
2023-05-04	$33.50	$33.73	$32.69	$33.12	891,000	—	—	—	—	—
2023-05-03	$34.45	$35.24	$33.97	$34.11	817,400	—	—	—	—	—
2023-05-02	$35.22	$35.22	$33.58	$34.31	981,600	—	—	—	—	—
2023-05-01	$35.67	$36.44	$35.26	$35.48	837,300	—	—	—	—	—
2023-04-28	$35.36	$36.37	$35.13	$36.01	583,300	—	—	—	—	—
2023-04-27	$34.80	$35.67	$34.41	$35.56	673,200	—	—	—	—	—
2023-04-26	$35.00	$35.44	$34.39	$34.67	523,400	—	—	—	—	—
2023-04-25	$35.70	$35.70	$35.07	$35.18	539,500	—	—	—	—	—
2023-04-24	$36.31	$36.86	$36.18	$36.26	406,100	—	—	—	—	—
2023-04-21	$36.98	$36.98	$36.33	$36.41	661,800	—	—	—	—	—
2023-04-20	$37.16	$37.55	$36.46	$37.11	519,800	—	—	—	—	—
2023-04-19	$36.84	$37.99	$36.84	$37.85	691,400	—	—	—	—	—
2023-04-18	$37.21	$37.48	$36.88	$37.28	799,000	—	—	—	—	—
2023-04-17	$36.48	$37.15	$36.16	$37.14	1,013,800	—	—	—	—	—
2023-04-14	$37.07	$37.57	$36.27	$36.78	630,500	—	—	—	—	—
2023-04-13	$35.94	$36.82	$35.55	$36.74	917,700	—	—	—	—	—
2023-04-12	$37.00	$37.35	$35.88	$35.99	939,200	—	—	—	—	—
2023-04-11	$36.47	$37.37	$36.42	$36.83	748,000	—	—	—	—	—
2023-04-10	$35.79	$36.64	$35.65	$36.33	1,255,600	—	—	—	—	—
2023-04-06	$35.56	$36.37	$35.45	$35.79	865,400	—	—	—	—	—
2023-04-05	$35.25	$35.96	$34.53	$35.69	893,800	—	—	—	—	—
2023-04-04	$37.28	$37.37	$35.27	$35.72	1,310,600	—	—	—	—	—
2023-04-03	$37.27	$37.50	$36.26	$36.57	1,053,900	—	—	—	—	—
2023-03-31	$37.10	$37.45	$36.84	$37.41	797,400	—	—	—	—	—
2023-03-30	$37.19	$37.65	$36.61	$36.79	534,600	—	—	—	—	—
2023-03-29	$36.32	$36.60	$35.70	$36.59	711,300	—	—	—	—	—
2023-03-28	$36.20	$36.28	$35.23	$35.66	517,400	—	—	—	—	—
2023-03-27	$36.37	$36.80	$35.73	$36.34	773,600	—	—	—	—	—
2023-03-24	$34.02	$35.54	$33.42	$35.42	1,074,600	—	—	—	—	—
2023-03-23	$35.78	$36.24	$34.33	$34.68	1,057,800	—	—	—	—	—
2023-03-22	$36.97	$37.10	$35.56	$35.63	830,400	—	—	—	—	—
2023-03-21	$36.91	$37.47	$36.39	$37.03	1,183,300	—	—	—	—	—
2023-03-20	$34.91	$35.99	$34.74	$35.30	1,426,700	—	—	—	—	—
2023-03-17	$36.75	$37.50	$34.53	$34.79	2,390,200	—	—	—	—	—
2023-03-16	$35.88	$37.51	$34.88	$37.31	1,498,500	—	—	—	—	—
2023-03-15	$36.60	$36.80	$35.59	$36.53	1,572,600	—	—	—	—	—
2023-03-14	$38.39	$39.61	$37.64	$37.86	1,851,500	—	—	—	—	—
2023-03-13	$36.51	$37.68	$35.52	$36.77	2,355,400	—	—	—	$0.62	—
2023-03-10	$40.46	$41.62	$39.10	$40.02	1,459,500	—	—	—	—	—
2023-03-09	$43.54	$44.08	$41.01	$41.16	1,376,300	—	—	—	—	—
2023-03-08	$42.50	$43.86	$42.46	$43.54	1,345,200	—	—	—	—	—
2023-03-07	$42.55	$43.20	$42.50	$42.61	987,700	—	—	—	—	—
2023-03-06	$43.98	$44.62	$42.80	$42.89	1,407,400	—	—	—	—	—
2023-03-03	$42.05	$44.33	$41.71	$44.10	2,375,900	—	—	—	—	—
2023-03-02	$41.36	$42.29	$40.76	$41.84	1,787,000	—	—	—	—	—
2023-03-01	$46.49	$47.56	$42.38	$42.53	2,600,500	—	—	—	—	—
2023-02-28	$45.35	$46.08	$45.00	$45.38	3,753,900	—	—	—	—	—
2023-02-27	$46.01	$46.35	$45.09	$45.10	2,231,800	—	—	—	—	—
2023-02-24	$46.60	$46.83	$44.86	$45.51	1,415,200	—	—	—	—	—
2023-02-23	$47.20	$47.58	$46.42	$47.20	740,900	—	—	—	—	—
2023-02-22	$46.79	$47.24	$45.92	$46.68	756,900	—	—	—	—	—
2023-02-21	$48.84	$49.60	$46.40	$46.68	1,105,400	—	—	—	—	—
2023-02-17	$48.60	$49.36	$47.62	$49.15	944,900	—	—	—	—	—
2023-02-16	$47.84	$49.38	$47.84	$48.62	1,178,100	—	—	—	—	—
2023-02-15	$47.38	$49.14	$47.30	$48.66	912,400	—	—	—	—	—
2023-02-14	$46.71	$48.25	$46.48	$47.87	1,025,700	—	—	—	—	—
2023-02-13	$45.70	$46.92	$45.70	$46.89	678,200	—	—	—	—	—
2023-02-10	$45.75	$45.88	$44.85	$45.55	795,900	—	—	—	—	—
2023-02-09	$47.00	$47.52	$45.69	$45.78	835,300	—	—	—	—	—
2023-02-08	$46.04	$46.88	$45.76	$46.70	704,400	—	—	—	—	—
2023-02-07	$46.32	$46.69	$45.45	$46.40	846,700	—	—	—	—	—
2023-02-06	$46.07	$46.89	$45.75	$46.54	1,049,100	—	—	—	—	—
2023-02-03	$45.94	$47.28	$45.85	$46.75	991,600	—	—	—	—	—
2023-02-02	$46.59	$47.42	$45.99	$46.55	940,400	—	—	—	—	—
2023-02-01	$45.01	$46.17	$44.56	$45.86	1,436,100	—	—	—	—	—
2023-01-31	$42.91	$44.27	$42.71	$44.04	802,800	—	—	—	—	—
2023-01-30	$43.08	$43.94	$42.65	$42.86	589,700	—	—	—	—	—
2023-01-27	$43.29	$43.78	$42.90	$43.62	658,000	—	—	—	—	—
2023-01-26	$42.60	$43.52	$42.31	$43.47	1,164,800	—	—	—	—	—
2023-01-25	$41.39	$42.28	$40.73	$42.24	650,600	—	—	—	—	—
2023-01-24	$41.50	$42.36	$41.20	$41.85	895,900	—	—	—	—	—
2023-01-23	$40.86	$41.61	$40.04	$41.57	973,700	—	—	—	—	—
2023-01-20	$39.00	$40.75	$38.58	$40.72	962,000	—	—	—	—	—
2023-01-19	$37.95	$38.92	$37.52	$38.64	801,600	—	—	—	—	—
2023-01-18	$38.00	$38.63	$37.54	$38.33	1,238,000	—	—	—	—	—
2023-01-17	$36.00	$37.57	$36.00	$37.41	1,031,900	—	—	—	—	—
2023-01-13	$35.78	$36.34	$35.57	$35.95	922,400	—	—	—	—	—
2023-01-12	$36.46	$36.73	$35.61	$36.41	751,600	—	—	—	—	—
2023-01-11	$36.18	$36.56	$36.04	$36.08	1,404,200	—	—	—	—	—
2023-01-10	$35.32	$36.20	$34.85	$36.10	1,132,400	—	—	—	—	—
2023-01-09	$36.12	$36.34	$34.99	$35.00	1,257,000	—	—	—	—	—
2023-01-06	$35.96	$36.75	$35.44	$35.52	6,292,700	—	—	—	—	—
2023-01-05	$35.00	$36.48	$35.00	$35.43	921,700	—	—	—	—	—
2023-01-04	$35.15	$35.69	$34.94	$35.17	810,900	—	—	—	—	—
2023-01-03	$35.29	$35.93	$34.32	$34.63	923,800	—	—	—	—	—
2022-12-30	$35.29	$35.74	$34.65	$34.79	454,000	—	—	—	—	—
2022-12-29	$34.40	$35.76	$34.12	$35.75	435,400	—	—	—	—	—
2022-12-28	$34.56	$34.66	$33.94	$34.01	430,300	—	—	—	—	—
2022-12-27	$35.02	$35.36	$34.40	$34.55	351,100	—	—	—	—	—
2022-12-23	$34.81	$35.21	$34.46	$35.02	419,400	—	—	—	—	—
2022-12-22	$34.83	$34.86	$34.03	$34.81	503,400	—	—	—	—	—
2022-12-21	$34.91	$35.92	$34.90	$35.45	588,400	—	—	—	—	—
2022-12-20	$34.18	$34.93	$33.97	$34.52	729,000	—	—	—	—	—
2022-12-19	$33.87	$34.26	$33.62	$34.08	641,800	—	—	—	—	—
2022-12-16	$33.68	$34.13	$32.93	$33.88	1,817,600	—	—	—	—	—
2022-12-15	$35.62	$35.90	$34.20	$34.27	895,900	—	—	—	—	—
2022-12-14	$36.38	$37.50	$35.76	$36.14	664,600	—	—	—	—	—
2022-12-13	$37.37	$37.82	$36.25	$36.68	1,628,800	—	—	—	—	—
2022-12-12	$35.84	$37.16	$35.59	$36.80	864,000	—	—	—	—	—
2022-12-09	$35.47	$36.29	$35.44	$35.98	570,900	—	—	—	—	—
2022-12-08	$35.56	$36.50	$35.37	$35.95	665,500	—	—	—	—	—
2022-12-07	$35.09	$36.37	$34.93	$35.60	625,500	—	—	—	—	—
2022-12-06	$35.06	$35.60	$34.79	$35.53	522,200	—	—	—	—	—
2022-12-05	$36.45	$36.79	$35.13	$35.27	637,900	—	—	—	—	—
2022-12-02	$36.67	$36.90	$36.19	$36.72	452,400	—	—	—	—	—
2022-12-01	$36.60	$37.45	$35.80	$37.03	1,069,100	—	—	—	—	—
2022-11-30	$37.60	$37.75	$36.57	$37.35	1,360,700	—	—	—	$0.55	—
2022-11-29	$37.40	$38.19	$37.38	$37.98	759,000	—	—	—	—	—
2022-11-28	$37.60	$38.51	$37.10	$37.30	959,500	—	—	—	—	—
2022-11-25	$37.67	$38.12	$37.53	$37.84	170,700	—	—	—	—	—
2022-11-23	$37.72	$38.14	$37.44	$37.74	390,500	—	—	—	—	—
2022-11-22	$37.52	$38.20	$37.01	$38.01	852,600	—	—	—	—	—
2022-11-21	$36.56	$37.31	$36.53	$36.92	763,900	—	—	—	—	—
2022-11-18	$36.59	$36.87	$35.91	$36.71	886,400	—	—	—	—	—
2022-11-17	$35.95	$36.46	$35.78	$36.19	540,900	—	—	—	—	—
2022-11-16	$37.68	$37.89	$36.53	$36.78	805,700	—	—	—	—	—
2022-11-15	$38.31	$38.84	$37.34	$37.92	1,082,000	—	—	—	—	—
2022-11-14	$37.01	$37.71	$36.25	$37.39	1,181,400	—	—	—	—	—
2022-11-11	$37.15	$37.38	$35.97	$37.00	1,705,000	—	—	—	—	—
2022-11-10	$36.15	$38.00	$35.27	$36.59	2,710,400	—	—	—	—	—
2022-11-09	$31.49	$31.72	$30.86	$31.10	1,178,600	—	—	—	—	—
2022-11-08	$33.68	$33.77	$30.99	$31.66	1,404,000	—	—	—	—	—
2022-11-07	$33.25	$33.88	$32.36	$33.60	873,900	—	—	—	—	—
2022-11-04	$32.31	$33.22	$32.00	$33.19	1,071,100	—	—	—	—	—
2022-11-03	$33.75	$33.81	$31.27	$31.72	1,259,300	—	—	—	—	—
2022-11-02	$36.77	$36.82	$34.64	$34.81	1,938,800	—	—	—	—	—
2022-11-01	$38.78	$38.88	$37.46	$37.70	675,400	—	—	—	—	—
2022-10-31	$37.82	$38.47	$37.23	$38.36	762,300	—	—	—	—	—
2022-10-28	$36.91	$38.09	$36.57	$38.04	697,200	—	—	—	—	—
2022-10-27	$36.51	$37.41	$36.47	$36.83	711,200	—	—	—	—	—
2022-10-26	$36.17	$36.69	$35.98	$36.24	1,035,600	—	—	—	—	—
2022-10-25	$34.50	$36.26	$34.50	$36.00	942,900	—	—	—	—	—
2022-10-24	$33.86	$34.82	$33.69	$34.48	602,800	—	—	—	—	—
2022-10-21	$31.98	$33.81	$31.72	$33.64	659,200	—	—	—	—	—
2022-10-20	$32.16	$33.00	$31.72	$31.97	568,900	—	—	—	—	—
2022-10-19	$32.46	$32.86	$32.05	$32.15	581,100	—	—	—	—	—
2022-10-18	$32.86	$33.24	$32.31	$32.78	798,700	—	—	—	—	—
2022-10-17	$31.48	$32.22	$31.38	$31.97	716,100	—	—	—	—	—
2022-10-14	$32.04	$32.48	$30.74	$30.91	747,200	—	—	—	—	—
2022-10-13	$29.57	$31.94	$29.00	$31.62	750,100	—	—	—	—	—
2022-10-12	$30.09	$30.58	$29.28	$30.25	743,100	—	—	—	—	—
2022-10-11	$30.09	$31.17	$29.81	$30.49	757,300	—	—	—	—	—
2022-10-10	$30.90	$31.40	$30.48	$30.50	486,200	—	—	—	—	—
2022-10-07	$30.58	$30.94	$29.79	$30.60	779,600	—	—	—	—	—
2022-10-06	$30.75	$31.76	$30.60	$31.29	946,600	—	—	—	—	—
2022-10-05	$31.10	$31.73	$30.67	$31.23	1,108,800	—	—	—	—	—
2022-10-04	$30.04	$31.78	$30.04	$31.78	968,000	—	—	—	—	—
2022-10-03	$28.36	$29.55	$27.70	$29.41	912,600	—	—	—	—	—
2022-09-30	$28.40	$28.73	$27.75	$27.75	881,800	—	—	—	—	—
2022-09-29	$28.30	$28.36	$27.50	$28.26	695,600	—	—	—	—	—
2022-09-28	$28.19	$29.42	$27.97	$28.95	833,600	—	—	—	—	—
2022-09-27	$29.06	$29.46	$27.95	$28.15	1,066,100	—	—	—	—	—
2022-09-26	$28.69	$29.70	$28.49	$28.64	532,800	—	—	—	—	—
2022-09-23	$29.74	$29.77	$28.49	$29.15	1,168,000	—	—	—	—	—
2022-09-22	$31.31	$31.32	$30.07	$30.34	552,100	—	—	—	—	—
2022-09-21	$31.67	$32.58	$31.11	$31.18	919,300	—	—	—	—	—
2022-09-20	$31.61	$32.06	$31.11	$31.63	673,300	—	—	—	—	—
2022-09-19	$31.47	$32.63	$31.47	$32.03	884,800	—	—	—	—	—
2022-09-16	$31.77	$32.10	$31.14	$32.06	2,952,000	—	—	—	—	—
2022-09-15	$32.24	$33.45	$32.06	$32.41	938,200	—	—	—	—	—
2022-09-14	$32.30	$32.72	$31.77	$32.24	1,003,400	—	—	—	—	—
2022-09-13	$32.90	$33.50	$32.26	$32.39	814,000	—	—	—	—	—
2022-09-12	$33.36	$34.06	$33.36	$33.86	886,600	—	—	—	—	—
2022-09-09	$32.30	$33.20	$32.02	$33.03	797,100	—	—	—	—	—
2022-09-08	$31.00	$31.84	$30.64	$31.82	792,400	—	—	—	—	—
2022-09-07	$30.15	$30.91	$29.80	$30.81	882,200	—	—	—	—	—
2022-09-06	$30.63	$30.80	$29.73	$30.08	949,900	—	—	—	—	—
2022-09-02	$30.58	$31.47	$30.31	$30.49	583,100	—	—	—	—	—
2022-09-01	$30.44	$30.80	$30.03	$30.26	773,300	—	—	—	—	—
2022-08-31	$30.65	$31.58	$30.54	$31.26	763,300	—	—	—	$0.55	—
2022-08-30	$32.00	$32.01	$30.90	$31.03	1,058,700	—	—	—	—	—
2022-08-29	$32.57	$32.57	$31.82	$31.84	757,900	—	—	—	—	—
2022-08-26	$33.67	$33.85	$32.12	$32.26	1,066,600	—	—	—	—	—
2022-08-25	$33.92	$34.42	$33.45	$33.82	1,324,500	—	—	—	—	—
2022-08-24	$33.28	$33.56	$33.07	$33.53	922,400	—	—	—	—	—
2022-08-23	$33.42	$34.15	$33.34	$33.52	1,071,400	—	—	—	—	—
2022-08-22	$34.00	$34.00	$32.96	$33.02	896,200	—	—	—	—	—
2022-08-19	$34.93	$35.19	$34.07	$34.37	705,900	—	—	—	—	—
2022-08-18	$33.99	$35.47	$33.71	$35.43	776,300	—	—	—	—	—
2022-08-17	$33.23	$33.99	$33.06	$33.59	806,000	—	—	—	—	—
2022-08-16	$33.19	$34.15	$33.16	$33.82	612,100	—	—	—	—	—
2022-08-15	$33.50	$33.69	$33.09	$33.51	752,300	—	—	—	—	—
2022-08-12	$33.26	$33.66	$32.89	$33.65	941,000	—	—	—	—	—
2022-08-11	$32.71	$33.08	$31.92	$32.94	1,253,500	—	—	—	—	—
2022-08-10	$30.65	$33.10	$30.51	$32.30	2,908,400	—	—	—	—	—
2022-08-09	$28.25	$28.59	$27.99	$28.58	1,218,900	—	—	—	—	—
2022-08-08	$28.36	$29.02	$28.10	$28.24	1,553,400	—	—	—	—	—
2022-08-05	$27.62	$29.06	$27.62	$28.15	1,001,400	—	—	—	—	—
2022-08-04	$28.48	$28.93	$27.88	$27.91	1,154,000	—	—	—	—	—
2022-08-03	$27.65	$28.53	$27.51	$28.40	565,900	—	—	—	—	—
2022-08-02	$27.18	$27.80	$26.96	$27.52	716,400	—	—	—	—	—
2022-08-01	$27.45	$27.73	$26.91	$27.35	772,400	—	—	—	—	—
2022-07-29	$27.12	$27.76	$26.93	$27.51	992,300	—	—	—	—	—
2022-07-28	$26.93	$27.22	$26.36	$27.05	890,200	—	—	—	—	—
2022-07-27	$26.54	$26.78	$26.07	$26.78	1,064,800	—	—	—	—	—
2022-07-26	$26.46	$26.47	$26.03	$26.23	460,600	—	—	—	—	—
2022-07-25	$26.39	$26.65	$26.19	$26.49	715,100	—	—	—	—	—
2022-07-22	$26.70	$27.07	$25.96	$26.36	467,300	—	—	—	—	—
2022-07-21	$26.24	$26.51	$25.89	$26.50	546,900	—	—	—	—	—
2022-07-20	$25.91	$26.59	$25.64	$26.47	1,082,900	—	—	—	—	—
2022-07-19	$25.04	$26.05	$25.04	$25.96	1,179,200	—	—	—	—	—
2022-07-18	$25.45	$25.56	$24.55	$24.65	588,600	—	—	—	—	—
2022-07-15	$24.54	$25.04	$24.13	$24.72	1,267,500	—	—	—	—	—
2022-07-14	$24.41	$24.47	$23.56	$23.78	1,198,800	—	—	—	—	—
2022-07-13	$24.61	$24.88	$24.10	$24.84	1,186,800	—	—	—	—	—
2022-07-12	$24.96	$25.58	$24.92	$25.13	1,142,400	—	—	—	—	—
2022-07-11	$25.17	$25.31	$24.65	$25.22	852,100	—	—	—	—	—
2022-07-08	$25.95	$26.05	$25.30	$25.53	981,500	—	—	—	—	—
2022-07-07	$26.19	$26.42	$25.48	$25.75	1,355,700	—	—	—	—	—
2022-07-06	$26.80	$27.26	$25.75	$25.78	1,451,100	—	—	—	—	—
2022-07-05	$26.37	$27.42	$25.75	$27.37	1,418,700	—	—	—	—	—
2022-07-01	$26.52	$27.16	$26.39	$27.02	1,072,100	—	—	—	—	—
2022-06-30	$26.50	$26.94	$25.93	$26.75	1,402,200	—	—	—	—	—
2022-06-29	$27.22	$27.22	$26.52	$27.01	1,372,000	—	—	—	—	—
2022-06-28	$28.07	$28.47	$27.21	$27.35	1,173,600	—	—	—	—	—
2022-06-27	$27.94	$28.18	$27.31	$27.60	1,526,400	—	—	—	—	—
2022-06-24	$27.45	$28.65	$27.20	$27.60	12,015,500	—	—	—	—	—
2022-06-23	$28.16	$28.50	$27.00	$27.13	1,670,600	—	—	—	—	—
2022-06-22	$28.20	$28.98	$28.02	$28.20	1,823,400	—	—	—	—	—
2022-06-21	$29.54	$29.98	$28.72	$28.81	1,658,000	—	—	—	—	—
2022-06-17	$27.95	$28.92	$27.72	$28.73	2,348,800	—	—	—	—	—
2022-06-16	$27.60	$27.99	$26.85	$27.72	1,739,100	—	—	—	—	—
2022-06-15	$28.62	$29.65	$28.21	$28.67	1,858,100	—	—	—	—	—
2022-06-14	$27.90	$28.74	$27.34	$28.29	1,511,400	—	—	—	—	—
2022-06-13	$30.30	$30.30	$27.14	$27.25	2,105,600	—	—	—	—	—
2022-06-10	$32.05	$32.56	$30.78	$31.36	1,329,700	—	—	—	—	—
2022-06-09	$33.48	$33.95	$32.67	$32.72	1,110,900	—	—	—	—	—
2022-06-08	$33.83	$34.60	$33.44	$33.66	746,300	—	—	—	—	—
2022-06-07	$34.93	$35.08	$33.77	$34.45	1,560,900	—	—	—	—	—
2022-06-06	$35.73	$36.41	$35.03	$35.50	1,071,000	—	—	—	—	—
2022-06-03	$34.84	$35.28	$34.41	$35.17	848,100	—	—	—	—	—
2022-06-02	$35.36	$35.96	$34.69	$35.35	740,300	—	—	—	—	—
2022-06-01	$35.21	$35.61	$33.68	$35.20	1,202,100	—	—	—	$0.55	—
2022-05-31	$36.25	$36.88	$35.37	$36.41	1,947,200	—	—	—	—	—
2022-05-27	$35.35	$36.24	$34.46	$36.24	1,041,100	—	—	—	—	—
2022-05-26	$33.61	$35.10	$33.61	$34.91	723,200	—	—	—	—	—
2022-05-25	$32.41	$33.71	$32.41	$33.37	973,300	—	—	—	—	—
2022-05-24	$32.90	$33.17	$31.71	$32.47	1,141,600	—	—	—	—	—
2022-05-23	$34.33	$34.70	$32.87	$33.11	1,459,300	—	—	—	—	—
2022-05-20	$34.64	$35.34	$32.97	$33.54	1,066,100	—	—	—	—	—
2022-05-19	$33.14	$34.38	$32.92	$34.12	809,700	—	—	—	—	—
2022-05-18	$34.52	$35.29	$33.69	$33.83	1,347,900	—	—	—	—	—
2022-05-17	$33.98	$34.75	$33.36	$34.43	1,052,400	—	—	—	—	—
2022-05-16	$31.75	$33.59	$31.75	$33.03	1,571,300	—	—	—	—	—
2022-05-13	$29.76	$32.65	$29.76	$32.05	1,928,100	—	—	—	—	—
2022-05-12	$31.25	$31.25	$28.59	$29.22	3,275,300	—	—	—	—	—
2022-05-11	$34.07	$34.80	$29.94	$31.24	4,460,600	—	—	—	—	—
2022-05-10	$39.61	$40.05	$36.72	$37.18	2,524,000	—	—	—	—	—
2022-05-09	$41.13	$41.49	$38.70	$39.35	1,688,200	—	—	—	—	—
2022-05-06	$43.24	$43.47	$40.67	$41.84	1,636,700	—	—	—	—	—
2022-05-05	$44.30	$45.14	$43.13	$43.69	992,500	—	—	—	—	—
2022-05-04	$43.81	$45.03	$43.44	$44.89	865,400	—	—	—	—	—
2022-05-03	$42.95	$44.26	$42.95	$43.89	838,100	—	—	—	—	—
2022-05-02	$42.69	$43.10	$41.78	$42.95	836,600	—	—	—	—	—
2022-04-29	$43.64	$43.94	$42.21	$42.31	901,600	—	—	—	—	—
2022-04-28	$43.11	$43.62	$42.17	$43.44	802,600	—	—	—	—	—
2022-04-27	$42.10	$43.12	$42.10	$42.70	981,300	—	—	—	—	—
2022-04-26	$42.71	$43.50	$42.13	$42.18	838,100	—	—	—	—	—
2022-04-25	$43.61	$43.81	$42.34	$43.44	943,200	—	—	—	—	—
2022-04-22	$45.03	$45.14	$44.26	$44.32	828,800	—	—	—	—	—
2022-04-21	$46.11	$46.32	$44.68	$45.30	982,100	—	—	—	—	—
2022-04-20	$45.25	$46.00	$44.96	$45.33	1,295,700	—	—	—	—	—
2022-04-19	$43.82	$45.06	$43.41	$44.86	1,669,900	—	—	—	—	—
2022-04-18	$43.25	$44.12	$43.25	$43.54	847,500	—	—	—	—	—
2022-04-14	$43.11	$44.33	$43.11	$43.51	1,222,100	—	—	—	—	—
2022-04-13	$42.33	$43.31	$42.27	$43.10	682,300	—	—	—	—	—
2022-04-12	$43.12	$43.47	$42.21	$42.70	821,800	—	—	—	—	—
2022-04-11	$43.72	$44.10	$42.64	$43.02	702,100	—	—	—	—	—
2022-04-08	$41.88	$43.36	$41.35	$42.98	1,125,800	—	—	—	—	—
2022-04-07	$42.22	$42.22	$40.91	$41.81	989,000	—	—	—	—	—
2022-04-06	$41.75	$42.54	$41.63	$42.20	987,300	—	—	—	—	—
2022-04-05	$42.21	$43.14	$41.17	$42.23	1,273,100	—	—	—	—	—
2022-04-04	$43.18	$43.62	$42.01	$42.39	855,400	—	—	—	—	—
2022-04-01	$44.52	$44.76	$42.66	$43.21	1,029,200	—	—	—	—	—
2022-03-31	$45.02	$45.89	$44.09	$44.23	794,100	—	—	—	—	—
2022-03-30	$45.72	$45.89	$44.96	$45.37	959,300	—	—	—	—	—
2022-03-29	$46.39	$46.83	$45.31	$45.92	935,900	—	—	—	—	—
2022-03-28	$46.50	$46.54	$45.48	$46.23	752,300	—	—	—	—	—
2022-03-25	$45.25	$46.75	$45.10	$46.74	1,437,700	—	—	—	—	—
2022-03-24	$44.95	$45.44	$44.25	$45.17	968,300	—	—	—	—	—
2022-03-23	$45.11	$45.87	$44.07	$44.62	1,213,900	—	—	—	—	—
2022-03-22	$43.09	$46.21	$42.75	$45.20	2,741,200	—	—	—	—	—
2022-03-21	$43.66	$43.66	$41.81	$42.52	935,600	—	—	—	—	—
2022-03-18	$43.88	$44.00	$42.77	$43.40	2,331,400	—	—	—	—	—
2022-03-17	$42.25	$44.47	$41.82	$43.76	1,482,600	—	—	—	—	—
2022-03-16	$41.49	$43.70	$41.36	$43.02	1,599,700	—	—	—	—	—
2022-03-15	$40.51	$41.48	$40.01	$40.80	640,000	—	—	—	—	—
2022-03-14	$40.63	$40.99	$39.83	$40.28	735,600	—	—	—	—	—
2022-03-11	$39.57	$40.62	$39.38	$39.65	987,500	—	—	—	$0.55	—
2022-03-10	$38.92	$40.10	$38.86	$39.68	627,700	—	—	—	—	—
2022-03-09	$38.88	$40.02	$38.31	$39.58	1,176,900	—	—	—	—	—
2022-03-08	$36.44	$38.02	$35.85	$37.17	1,137,600	—	—	—	—	—
2022-03-07	$38.13	$38.85	$35.57	$35.88	1,167,400	—	—	—	—	—
2022-03-04	$40.65	$40.72	$37.46	$38.34	1,560,000	—	—	—	—	—
2022-03-03	$41.67	$43.87	$40.37	$41.33	2,618,100	—	—	—	—	—
2022-03-02	$37.81	$40.03	$37.73	$39.51	1,095,300	—	—	—	—	—
2022-03-01	$40.55	$41.02	$37.32	$37.54	836,700	—	—	—	—	—
2022-02-28	$40.08	$41.29	$39.75	$40.89	680,300	—	—	—	—	—
2022-02-25	$39.99	$41.65	$39.85	$41.20	544,600	—	—	—	—	—
2022-02-24	$38.34	$39.75	$37.47	$39.74	1,054,100	—	—	—	—	—
2022-02-23	$41.01	$41.61	$39.80	$40.01	498,000	—	—	—	—	—
2022-02-22	$40.82	$41.71	$39.84	$40.61	505,700	—	—	—	—	—
2022-02-18	$41.34	$41.91	$40.94	$41.26	315,600	—	—	—	—	—
2022-02-17	$43.02	$43.29	$41.25	$41.56	510,600	—	—	—	—	—
2022-02-16	$42.85	$43.99	$42.57	$43.43	589,300	—	—	—	—	—
2022-02-15	$41.48	$43.05	$41.34	$42.82	533,200	—	—	—	—	—
2022-02-14	$41.68	$42.46	$40.41	$40.81	509,800	—	—	—	—	—
2022-02-11	$43.68	$44.36	$41.50	$42.14	732,600	—	—	—	—	—
2022-02-10	$42.11	$44.66	$42.00	$43.49	1,036,100	—	—	—	—	—
2022-02-09	$42.12	$43.35	$41.73	$42.49	860,600	—	—	—	—	—
2022-02-08	$40.48	$42.30	$40.06	$42.15	943,800	—	—	—	—	—
2022-02-07	$39.24	$40.69	$39.24	$40.10	932,600	—	—	—	—	—
2022-02-04	$37.35	$39.23	$37.35	$38.95	1,325,900	—	—	—	—	—
2022-02-03	$37.35	$38.84	$37.03	$37.36	499,900	—	—	—	—	—
2022-02-02	$38.50	$38.88	$37.54	$37.76	512,500	—	—	—	—	—
2022-02-01	$38.00	$39.07	$38.00	$38.37	741,800	—	—	—	—	—
2022-01-31	$37.10	$38.66	$37.10	$38.37	902,800	—	—	—	—	—
2022-01-28	$37.46	$37.60	$35.83	$37.37	580,000	—	—	—	—	—
2022-01-27	$39.59	$40.25	$37.21	$37.66	1,115,200	—	—	—	—	—
2022-01-26	$39.63	$40.17	$38.60	$39.06	917,000	—	—	—	—	—
2022-01-25	$37.18	$38.96	$37.03	$38.33	1,163,800	—	—	—	—	—
2022-01-24	$38.37	$39.25	$36.76	$39.16	1,035,400	—	—	—	—	—
2022-01-21	$41.39	$41.61	$39.36	$39.59	1,046,100	—	—	—	—	—
2022-01-20	$42.50	$43.85	$41.86	$41.99	698,800	—	—	—	—	—
2022-01-19	$43.04	$43.18	$42.10	$42.43	620,000	—	—	—	—	—
2022-01-18	$43.95	$43.95	$41.70	$42.65	1,089,600	—	—	—	—	—
2022-01-14	$43.30	$44.14	$42.58	$44.04	1,148,200	—	—	—	—	—
2022-01-13	$44.62	$45.02	$43.47	$43.76	994,700	—	—	—	—	—
2022-01-12	$45.80	$46.23	$43.60	$44.37	1,300,400	—	—	—	—	—
2022-01-11	$46.83	$47.76	$45.34	$45.67	1,208,300	—	—	—	—	—
2022-01-10	$45.79	$46.64	$44.60	$46.60	805,500	—	—	—	—	—
2022-01-07	$44.70	$45.80	$44.10	$45.77	1,201,100	—	—	—	—	—
2022-01-06	$44.06	$45.28	$44.06	$44.60	991,600	—	—	—	—	—
2022-01-05	$45.47	$45.71	$43.34	$43.54	952,100	—	—	—	—	—
2022-01-04	$42.78	$45.35	$42.78	$45.11	1,861,900	—	—	—	—	—
2022-01-03	$42.25	$43.09	$42.20	$42.32	674,900	—	—	—	—	—
2021-12-31	$41.75	$42.40	$41.72	$41.83	578,900	—	—	—	—	—
2021-12-30	$41.51	$42.25	$41.50	$41.71	849,000	—	—	—	—	—
2021-12-29	$41.85	$42.30	$41.34	$41.46	542,300	—	—	—	—	—
2021-12-28	$40.62	$42.17	$40.62	$41.67	1,552,100	—	—	—	—	—
2021-12-27	$39.88	$40.77	$39.81	$40.50	607,700	—	—	—	—	—
2021-12-23	$40.07	$41.30	$39.82	$39.85	562,100	—	—	—	—	—
2021-12-22	$40.83	$41.74	$40.13	$40.22	724,200	—	—	—	—	—
2021-12-21	$37.28	$41.10	$37.28	$40.88	4,279,400	—	—	—	—	—
2021-12-20	$37.50	$37.76	$36.24	$37.10	3,803,400	—	—	—	—	—
2021-12-17	$37.78	$38.73	$36.90	$37.78	10,751,400	—	—	—	—	—
2021-12-16	$39.71	$40.38	$37.88	$38.26	3,278,900	—	—	—	—	—
2021-12-15	$38.16	$39.55	$37.95	$39.00	3,454,400	—	—	—	—	—
2021-12-14	$37.00	$38.82	$36.82	$38.09	1,832,400	—	—	—	—	—
2021-12-13	$39.35	$39.47	$36.90	$36.91	1,462,200	—	—	—	—	—
2021-12-10	$38.49	$39.00	$37.62	$38.96	1,867,400	—	—	—	—	—
2021-12-09	$37.85	$39.23	$37.58	$37.85	1,496,800	—	—	—	—	—
2021-12-08	$37.53	$38.47	$36.81	$37.99	2,156,600	—	—	—	—	—
2021-12-07	$37.65	$38.68	$36.91	$37.50	2,831,200	—	—	—	—	—
2021-12-06	$34.53	$39.57	$34.19	$38.82	5,104,500	—	—	—	—	—
2021-12-03	$34.00	$34.40	$33.38	$34.15	1,899,400	—	—	—	—	—
2021-12-02	$32.90	$34.07	$32.03	$34.03	1,647,400	—	—	—	—	—
2021-12-01	$32.11	$33.82	$32.02	$32.89	1,616,100	—	—	—	—	—
2021-11-30	$33.01	$33.31	$31.66	$31.66	1,378,500	—	—	—	—	—
2021-11-29	$33.13	$33.76	$32.42	$33.15	1,103,300	—	—	—	—	—
2021-11-26	$33.26	$33.26	$31.94	$32.87	1,013,800	—	—	—	—	—
2021-11-24	$33.33	$34.28	$33.13	$34.17	605,600	—	—	—	—	—
2021-11-23	$33.67	$35.30	$33.50	$33.64	1,231,300	—	—	—	—	—
2021-11-22	$33.72	$34.55	$33.50	$33.95	1,260,400	—	—	—	—	—
2021-11-19	$34.70	$34.86	$33.83	$33.97	1,367,100	—	—	—	—	—
2021-11-18	$35.77	$36.15	$34.63	$34.66	1,390,000	—	—	—	$0.50	—
2021-11-17	$34.58	$36.74	$34.58	$36.36	1,847,300	—	—	—	—	—
2021-11-16	$33.85	$35.12	$33.58	$34.81	1,643,300	—	—	—	—	—
2021-11-15	$33.07	$34.23	$33.06	$33.98	1,450,100	—	—	—	—	—
2021-11-12	$32.47	$33.59	$32.27	$33.11	1,447,100	—	—	—	—	—
2021-11-11	$30.23	$32.93	$30.04	$32.88	2,227,700	—	—	—	—	—
2021-11-10	$29.00	$31.79	$28.28	$30.42	5,106,600	—	—	—	—	—
2021-11-09	$27.95	$28.02	$27.18	$27.41	1,162,600	—	—	—	—	—
2021-11-08	$27.45	$28.12	$27.43	$27.83	751,400	—	—	—	—	—
2021-11-05	$27.36	$27.83	$27.29	$27.40	652,000	—	—	—	—	—
2021-11-04	$27.95	$28.00	$26.95	$27.38	1,055,300	—	—	—	—	—
2021-11-03	$27.44	$28.21	$27.24	$27.96	914,800	—	—	—	—	—
2021-11-02	$27.36	$27.94	$27.20	$27.43	961,800	—	—	—	—	—
2021-11-01	$27.09	$27.48	$26.94	$27.33	1,137,200	—	—	—	—	—
2021-10-29	$27.95	$28.02	$26.84	$27.07	1,709,600	—	—	—	—	—
2021-10-28	$27.98	$28.37	$27.88	$27.98	693,100	—	—	—	—	—
2021-10-27	$28.83	$28.83	$27.92	$28.12	1,308,200	—	—	—	—	—
2021-10-26	$28.59	$29.02	$28.45	$28.90	2,383,100	—	—	—	—	—
2021-10-25	$28.95	$29.00	$28.42	$28.75	670,500	—	—	—	—	—
2021-10-22	$28.64	$29.02	$28.41	$28.87	668,900	—	—	—	—	—
2021-10-21	$28.90	$28.98	$28.48	$28.79	666,100	—	—	—	—	—
2021-10-20	$28.41	$29.03	$28.16	$28.90	1,255,700	—	—	—	—	—
2021-10-19	$28.00	$28.58	$27.79	$28.52	550,200	—	—	—	—	—
2021-10-18	$27.57	$28.13	$27.12	$27.99	937,600	—	—	—	—	—
2021-10-15	$28.78	$29.03	$28.10	$28.11	1,073,400	—	—	—	—	—
2021-10-14	$28.38	$29.06	$28.21	$28.85	1,476,500	—	—	—	—	—
2021-10-13	$28.20	$28.52	$27.75	$28.37	859,300	—	—	—	—	—
2021-10-12	$28.20	$28.50	$27.90	$28.28	1,320,600	—	—	—	—	—
2021-10-11	$27.55	$28.57	$27.55	$28.23	943,300	—	—	—	—	—
2021-10-08	$27.40	$28.04	$27.29	$27.75	2,069,600	—	—	—	—	—
2021-10-07	$26.99	$27.94	$26.80	$27.53	2,645,100	—	—	—	—	—
2021-10-06	$25.74	$27.15	$25.74	$27.05	2,540,500	—	—	—	—	—
2021-10-05	$26.24	$26.78	$25.88	$26.38	2,268,400	—	—	—	—	—
2021-10-04	$25.77	$26.44	$25.50	$26.41	1,673,800	—	—	—	—	—
2021-10-01	$26.00	$26.12	$25.57	$26.03	2,021,600	—	—	—	—	—
2021-09-30	$26.52	$26.57	$25.90	$26.00	2,552,200	—	—	—	—	—
2021-09-29	$26.78	$26.92	$25.95	$26.75	4,555,200	—	—	—	—	—
2021-09-28	$27.00	$27.18	$26.37	$26.77	4,744,200	—	—	—	—	—
2021-09-27	$27.95	$28.38	$27.23	$27.46	3,571,900	—	—	—	—	—
2021-09-24	$26.66	$28.31	$26.54	$27.90	4,745,400	—	—	—	—	—
2021-09-23	$26.22	$26.90	$25.48	$26.65	5,527,100	—	—	—	—	—
2021-09-22	$26.80	$26.95	$26.03	$26.37	8,743,100	—	—	—	—	—
2021-09-21	$25.90	$27.01	$25.60	$26.53	9,939,100	—	—	—	—	—
2021-09-20	$24.51	$26.50	$24.03	$26.10	15,028,400	—	—	—	—	—

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.