KLX Energy Services Holdings Inc KLXE

-98.9%vs Day 1

Spinoff of KLX Inc (KLXI) · Unknown-TBD · Spun Sep 17, 2018

Current Stats

Post-Spinoff Performance

Timeline
Spinoff date	September 17, 2018
Days since spinoff	2933 days · 2930 trading-day window
Structure	Unknown-TBD
Parent	KLX Inc (KLXI)
Day-1 reaction
Day 1 open	$142.20
Day 1 return (open→close)	+5.5%
Day 1 price (close)	$149.95
Day 1 range	$140.55 – $149.95 +6.7% spread
Day 1 low held?	Breached after 32 sessions to -99.0% below
Price levels
Post-spin low (closing)	$1.47 on Sep 23, 2026 · 2928 days post-spin
Lowest traded	$1.35 on Sep 25, 2026 · 2930 days post-spin
Current price (Sep 25, 2026)	$1.61
Returns
Return vs Day 1 (close)	-98.9%
— range by day 1 entry theoretical bounds	-98.9% to -98.9%
Return vs post-spin low	+9.5%
First-quarter return (≈90d)	-20.8%
1-year return	-64.6%
3-year return	-96.6%
5-year return	-92.3%
Annualized return (CAGR)	-43.2%
Versus benchmarks
S&P 500 over same window	+204.0%
Annualized excess vs S&P	-58.0%
Risk & recovery
Max drawdown	-99.1%
Days to recover Day 1	8 days
Shares & ownership
Shares outstanding Mar 31, 2026	19,900,000
Treasury shares repurchased and held · Mar 31, 2026	600,000
Diluted average shares the EPS denominator	19,500,000
Free float	13,577,955 63% of shares outstanding
Held by institutions	42% insiders 11.2%
Share count trend Mar 2025 → Mar 2026	+13.1% net issuance
Volume & liquidity
Traded per day 20-session median	$1.01M
Normal volume baseline	34,250 shares · now 19.17x
Day 1 volume	32.4x normal · first week 12.3x
Decay	half in 2 sessions · normal by 21

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

Price History

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

Raw daily price & volume data · splits marked

Date	Open	High	Low	Close	Volume	Float	Turnover	Market cap	Dividend	Split
2026-09-25	$1.49	$1.63	$1.35	$1.61	2,491,800	13,577,955	12.52%	$32M	—	—
2026-09-24	$1.48	$1.69	$1.46	$1.47	3,638,000	13,577,955	18.28%	$29M	—	—
2026-09-23	$1.50	$1.50	$1.47	$1.47	414,500	13,577,955	2.08%	$29M	—	—
2026-09-22	$1.51	$1.51	$1.49	$1.50	535,600	13,577,955	2.69%	$30M	—	—
2026-09-21	$1.50	$1.51	$1.48	$1.49	316,300	13,577,955	1.59%	$30M	—	—
2026-09-18	$1.51	$1.59	$1.47	$1.52	2,063,200	13,577,955	10.37%	$30M	—	—
2026-09-17	$1.50	$1.51	$1.50	$1.51	453,100	13,577,955	2.28%	$30M	—	—
2026-09-16	$1.49	$1.51	$1.47	$1.49	425,300	13,728,994	2.14%	$30M	—	—
2026-09-15	$1.49	$1.51	$1.47	$1.50	345,300	13,728,994	1.74%	$30M	—	—
2026-09-14	$1.53	$1.53	$1.46	$1.49	1,938,500	14,192,109	9.74%	$30M	—	—
2026-09-11	$1.53	$1.55	$1.52	$1.54	737,800	14,192,109	3.71%	$31M	—	—
2026-09-10	$1.56	$1.56	$1.53	$1.54	523,100	14,192,109	2.63%	$31M	—	—
2026-09-09	$1.55	$1.56	$1.53	$1.55	449,800	14,192,109	2.26%	$31M	—	—
2026-09-08	$1.54	$1.56	$1.53	$1.54	646,900	14,192,109	3.25%	$31M	—	—
2026-09-04	$1.52	$1.54	$1.51	$1.53	1,147,500	14,192,109	5.77%	$30M	—	—
2026-09-03	$1.54	$1.54	$1.51	$1.53	461,700	14,192,109	2.32%	$30M	—	—
2026-09-02	$1.53	$1.55	$1.51	$1.54	965,900	14,192,109	4.85%	$31M	—	—
2026-09-01	$1.55	$1.56	$1.53	$1.55	824,600	16,099,238	4.14%	$31M	—	—
2026-08-31	$1.53	$1.58	$1.51	$1.54	666,100	16,099,238	3.35%	$31M	—	—
2026-08-28	$1.48	$1.55	$1.48	$1.53	816,500	16,099,238	4.10%	$30M	—	—
2026-08-27	$1.55	$1.56	$1.50	$1.50	523,500	16,099,238	2.63%	$30M	—	—
2026-08-26	$1.48	$1.57	$1.47	$1.55	802,800	16,099,238	4.03%	$31M	—	—
2026-08-25	$1.47	$1.51	$1.47	$1.48	310,300	16,099,238	1.56%	$29M	—	—
2026-08-24	$1.55	$1.57	$1.48	$1.50	502,200	16,099,238	2.52%	$30M	—	—
2026-08-21	$1.61	$1.67	$1.57	$1.57	74,800	16,099,238	0.38%	$31M	—	—
2026-08-20	$1.61	$1.73	$1.61	$1.63	208,200	16,099,238	1.05%	$32M	—	—
2026-08-19	$1.60	$1.67	$1.57	$1.63	291,900	16,099,238	1.47%	$32M	—	—
2026-08-18	$1.62	$1.63	$1.56	$1.58	112,400	16,099,238	0.56%	$31M	—	—
2026-08-17	$1.70	$1.72	$1.58	$1.61	273,900	16,099,238	1.38%	$32M	—	—
2026-08-14	$1.70	$1.75	$1.64	$1.66	357,700	—	1.80%	$33M	—	—
2026-08-13	$1.61	$1.78	$1.61	$1.69	882,000	—	4.43%	$34M	—	—
2026-08-12	$1.55	$1.68	$1.52	$1.65	2,006,400	—	10.08%	$33M	—	—
2026-08-11	$1.55	$1.61	$1.41	$1.55	5,134,200	—	25.80%	$31M	—	—
2026-08-10	$2.11	$2.27	$2.10	$2.24	404,800	—	2.03%	$45M	—	—
2026-08-07	$2.13	$2.21	$2.05	$2.06	137,900	—	0.69%	$41M	—	—
2026-08-06	$2.08	$2.28	$2.07	$2.15	300,600	—	1.51%	$43M	—	—
2026-08-05	$2.14	$2.15	$2.02	$2.05	77,400	—	0.39%	$41M	—	—
2026-08-04	$2.15	$2.20	$2.10	$2.11	88,700	—	0.45%	$42M	—	—
2026-08-03	$2.11	$2.25	$2.11	$2.16	93,300	—	0.47%	$43M	—	—
2026-07-31	$2.22	$2.22	$2.10	$2.19	150,700	—	0.76%	$44M	—	—
2026-07-30	$2.08	$2.19	$2.08	$2.16	104,600	—	0.53%	$43M	—	—
2026-07-29	$2.10	$2.14	$2.05	$2.10	186,800	—	0.94%	$42M	—	—
2026-07-28	$2.15	$2.21	$2.00	$2.03	110,700	—	0.56%	$40M	—	—
2026-07-27	$2.19	$2.21	$2.13	$2.13	82,500	—	0.41%	$42M	—	—
2026-07-24	$2.39	$2.44	$2.16	$2.18	138,300	—	0.69%	$43M	—	—
2026-07-23	$2.30	$2.48	$2.30	$2.40	267,200	—	1.34%	$48M	—	—
2026-07-22	$2.30	$2.34	$2.13	$2.23	205,100	—	1.03%	$44M	—	—
2026-07-21	$2.10	$2.30	$2.09	$2.26	220,400	—	1.11%	$45M	—	—
2026-07-20	$2.08	$2.20	$2.03	$2.10	265,300	—	1.33%	$42M	—	—
2026-07-17	$2.22	$2.27	$2.02	$2.12	506,800	—	2.55%	$42M	—	—
2026-07-16	$2.38	$2.38	$2.07	$2.21	426,500	—	2.14%	$44M	—	—
2026-07-15	$2.50	$2.53	$2.34	$2.38	79,700	—	0.40%	$47M	—	—
2026-07-14	$2.58	$2.62	$2.44	$2.49	104,900	—	0.53%	$50M	—	—
2026-07-13	$2.51	$2.65	$2.51	$2.55	105,600	—	0.53%	$51M	—	—
2026-07-10	$2.47	$2.53	$2.41	$2.46	184,300	—	0.93%	$49M	—	—
2026-07-09	$2.51	$2.52	$2.34	$2.48	229,400	—	1.15%	$49M	—	—
2026-07-08	$2.53	$2.64	$2.37	$2.51	168,300	—	0.85%	$50M	—	—
2026-07-07	$2.43	$2.55	$2.43	$2.48	101,900	—	0.51%	$49M	—	—
2026-07-06	$2.41	$2.59	$2.35	$2.44	145,600	—	0.73%	$49M	—	—
2026-07-02	$2.52	$2.63	$2.43	$2.43	90,300	—	0.45%	$48M	—	—
2026-07-01	$2.54	$2.59	$2.44	$2.48	92,100	—	0.46%	$49M	—	—
2026-06-30	$2.59	$2.67	$2.56	$2.58	208,100	—	1.05%	$51M	—	—
2026-06-29	$2.43	$2.67	$2.43	$2.62	205,300	—	1.03%	$52M	—	—
2026-06-26	$2.21	$2.40	$2.21	$2.40	126,900	—	0.64%	$48M	—	—
2026-06-25	$2.12	$2.32	$2.06	$2.26	584,000	—	2.93%	$45M	—	—
2026-06-24	$2.18	$2.26	$2.06	$2.12	325,900	—	1.64%	$42M	—	—
2026-06-23	$2.14	$2.35	$2.14	$2.21	309,800	—	1.56%	$44M	—	—
2026-06-22	$2.36	$2.36	$2.10	$2.23	492,400	—	2.47%	$44M	—	—
2026-06-18	$2.50	$2.53	$2.28	$2.31	451,000	—	2.27%	$46M	—	—
2026-06-17	$2.65	$2.71	$2.55	$2.55	281,400	—	1.41%	$51M	—	—
2026-06-16	$2.75	$2.83	$2.64	$2.66	210,900	—	1.06%	$53M	—	—
2026-06-15	$2.78	$2.86	$2.66	$2.78	564,300	—	2.84%	$55M	—	—
2026-06-12	$2.87	$3.03	$2.78	$2.85	387,800	—	1.95%	$57M	—	—
2026-06-11	$3.05	$3.10	$2.85	$2.90	213,000	—	1.07%	$58M	—	—
2026-06-10	$2.85	$3.08	$2.81	$3.04	297,500	—	1.49%	$60M	—	—
2026-06-09	$2.94	$3.00	$2.70	$2.89	288,300	—	1.45%	$58M	—	—
2026-06-08	$2.79	$3.03	$2.79	$2.97	210,100	—	1.06%	$59M	—	—
2026-06-05	$3.15	$3.16	$2.79	$2.79	225,300	—	1.13%	$56M	—	—
2026-06-04	$2.92	$3.28	$2.92	$3.27	283,600	—	1.43%	$65M	—	—
2026-06-03	$2.99	$3.21	$2.86	$3.00	557,000	—	2.80%	$60M	—	—
2026-06-02	$2.99	$3.34	$2.99	$3.09	1,645,400	—	8.27%	$61M	—	—
2026-06-01	$2.76	$3.12	$2.76	$3.01	412,900	—	2.07%	$60M	—	—
2026-05-29	$2.73	$2.98	$2.71	$2.74	330,400	—	1.66%	$55M	—	—
2026-05-28	$2.91	$2.96	$2.76	$2.77	384,000	—	1.93%	$55M	—	—
2026-05-27	$3.02	$3.11	$2.91	$2.92	196,700	—	0.99%	$58M	—	—
2026-05-26	$3.10	$3.20	$3.03	$3.09	282,300	—	1.42%	$61M	—	—
2026-05-22	$3.14	$3.19	$3.02	$3.06	182,000	—	0.91%	$61M	—	—
2026-05-21	$3.42	$3.51	$3.18	$3.18	223,500	—	1.12%	$63M	—	—
2026-05-20	$3.73	$3.82	$3.39	$3.42	201,500	—	1.01%	$68M	—	—
2026-05-19	$3.77	$3.91	$3.63	$3.73	185,700	—	0.93%	$74M	—	—
2026-05-18	$4.01	$4.10	$3.60	$3.78	354,600	—	1.78%	$75M	—	—
2026-05-15	$4.02	$4.20	$3.91	$3.92	332,100	—	1.67%	$78M	—	—
2026-05-14	$4.34	$4.40	$3.96	$4.02	460,300	—	2.31%	$80M	—	—
2026-05-13	$3.69	$4.50	$3.40	$4.27	887,000	—	4.46%	$85M	—	—
2026-05-12	$3.74	$3.97	$3.64	$3.86	181,100	—	0.91%	$77M	—	—
2026-05-11	$3.39	$3.72	$3.34	$3.65	159,400	—	0.80%	$73M	—	—
2026-05-08	$3.20	$3.43	$3.20	$3.39	101,200	—	0.51%	$67M	—	—
2026-05-07	$3.31	$3.41	$3.10	$3.26	248,700	—	1.25%	$65M	—	—
2026-05-06	$3.59	$3.67	$3.24	$3.43	431,800	—	2.17%	$68M	—	—
2026-05-05	$4.00	$4.07	$3.73	$3.73	249,400	—	1.25%	$74M	—	—
2026-05-04	$3.72	$4.04	$3.58	$4.03	226,400	—	1.14%	$80M	—	—
2026-05-01	$3.73	$3.81	$3.48	$3.72	183,100	—	0.92%	$74M	—	—
2026-04-30	$3.92	$3.92	$3.70	$3.73	184,200	—	0.93%	$74M	—	—
2026-04-29	$3.79	$3.95	$3.60	$3.93	462,000	—	2.32%	$78M	—	—
2026-04-28	$3.50	$3.76	$3.36	$3.75	296,300	—	1.49%	$75M	—	—
2026-04-27	$3.39	$3.60	$3.35	$3.49	384,700	—	1.93%	$69M	—	—
2026-04-24	$2.95	$3.48	$2.77	$3.35	825,600	—	4.15%	$67M	—	—
2026-04-23	$2.50	$3.02	$2.47	$2.94	798,500	—	4.01%	$59M	—	—
2026-04-22	$2.55	$2.60	$2.41	$2.50	272,700	—	1.37%	$50M	—	—
2026-04-21	$2.32	$2.55	$2.32	$2.44	241,000	—	1.21%	$49M	—	—
2026-04-20	$2.27	$2.35	$2.24	$2.32	39,500	—	0.20%	$46M	—	—
2026-04-17	$2.34	$2.36	$2.15	$2.28	258,000	—	1.30%	$45M	—	—
2026-04-16	$2.30	$2.40	$2.29	$2.39	81,200	—	0.41%	$48M	—	—
2026-04-15	$2.23	$2.33	$2.18	$2.30	154,900	—	0.78%	$46M	—	—
2026-04-14	$2.34	$2.43	$2.13	$2.20	235,300	—	1.18%	$44M	—	—
2026-04-13	$2.28	$2.43	$2.22	$2.36	224,900	—	1.13%	$47M	—	—
2026-04-10	$2.20	$2.27	$2.15	$2.23	190,100	—	0.96%	$44M	—	—
2026-04-09	$2.53	$2.57	$2.17	$2.21	369,200	—	1.86%	$44M	—	—
2026-04-08	$2.70	$2.70	$2.35	$2.50	419,200	—	2.11%	$50M	—	—
2026-04-07	$2.89	$3.00	$2.74	$2.83	242,500	—	1.22%	$56M	—	—
2026-04-06	$2.49	$2.90	$2.40	$2.87	464,500	—	2.33%	$57M	—	—
2026-04-02	$2.42	$2.63	$2.40	$2.49	321,100	—	1.61%	$50M	—	—
2026-04-01	$2.55	$2.62	$2.38	$2.41	199,300	—	1.00%	$48M	—	—
2026-03-31	$2.75	$2.77	$2.52	$2.60	365,600	—	1.84%	$52M	—	—
2026-03-30	$2.83	$2.85	$2.69	$2.75	158,000	—	0.86%	$51M	—	—
2026-03-27	$2.79	$2.89	$2.69	$2.81	276,500	—	1.50%	$52M	—	—
2026-03-26	$2.83	$2.98	$2.73	$2.79	289,300	—	1.57%	$51M	—	—
2026-03-25	$2.76	$2.85	$2.69	$2.83	195,700	—	1.06%	$52M	—	—
2026-03-24	$2.74	$2.90	$2.74	$2.79	176,400	—	0.96%	$51M	—	—
2026-03-23	$2.78	$2.78	$2.60	$2.71	223,200	—	1.21%	$50M	—	—
2026-03-20	$2.86	$2.91	$2.67	$2.79	246,300	—	1.34%	$51M	—	—
2026-03-19	$2.75	$3.00	$2.70	$2.84	327,900	—	1.78%	$52M	—	—
2026-03-18	$2.76	$3.00	$2.75	$2.80	368,700	—	2.00%	$52M	—	—
2026-03-17	$2.82	$2.95	$2.74	$2.83	282,600	—	1.54%	$52M	—	—
2026-03-16	$2.69	$2.91	$2.62	$2.79	189,000	—	1.03%	$51M	—	—
2026-03-13	$2.67	$3.18	$2.65	$2.69	745,700	—	4.05%	$49M	—	—
2026-03-12	$2.94	$2.97	$2.31	$2.67	839,900	—	4.56%	$49M	—	—
2026-03-11	$2.57	$3.00	$2.54	$2.95	334,400	—	1.82%	$54M	—	—
2026-03-10	$2.64	$2.69	$2.50	$2.58	214,600	—	1.17%	$47M	—	—
2026-03-09	$2.61	$2.71	$2.55	$2.66	212,700	—	1.16%	$49M	—	—
2026-03-06	$2.66	$2.83	$2.49	$2.51	307,400	—	1.67%	$46M	—	—
2026-03-05	$2.66	$2.84	$2.52	$2.62	209,400	—	1.14%	$48M	—	—
2026-03-04	$2.73	$2.83	$2.50	$2.57	214,400	—	1.17%	$47M	—	—
2026-03-03	$3.01	$3.19	$2.65	$2.73	602,700	—	3.28%	$50M	—	—
2026-03-02	$2.66	$3.01	$2.60	$2.94	499,500	—	2.71%	$54M	—	—
2026-02-27	$2.48	$2.60	$2.43	$2.54	141,800	—	0.77%	$47M	—	—
2026-02-26	$2.35	$2.50	$2.24	$2.46	118,400	—	0.64%	$45M	—	—
2026-02-25	$2.41	$2.42	$2.25	$2.38	131,600	—	0.72%	$44M	—	—
2026-02-24	$2.38	$2.44	$2.35	$2.41	47,400	—	0.26%	$44M	—	—
2026-02-23	$2.74	$2.77	$2.33	$2.38	235,800	—	1.28%	$44M	—	—
2026-02-20	$2.96	$2.97	$2.47	$2.66	504,600	—	2.74%	$49M	—	—
2026-02-19	$2.75	$3.02	$2.72	$2.90	331,600	—	1.80%	$53M	—	—
2026-02-18	$2.59	$2.75	$2.59	$2.68	228,200	—	1.24%	$49M	—	—
2026-02-17	$2.56	$2.65	$2.46	$2.52	173,800	—	0.94%	$46M	—	—
2026-02-13	$2.21	$2.61	$2.11	$2.54	210,500	—	1.14%	$47M	—	—
2026-02-12	$2.31	$2.32	$2.12	$2.22	132,200	—	0.72%	$41M	—	—
2026-02-11	$2.38	$2.51	$2.32	$2.34	117,300	—	0.64%	$43M	—	—
2026-02-10	$2.37	$2.43	$2.31	$2.35	99,800	—	0.54%	$43M	—	—
2026-02-09	$2.28	$2.40	$2.25	$2.35	122,800	—	0.67%	$43M	—	—
2026-02-06	$2.19	$2.36	$2.10	$2.29	173,300	—	0.94%	$42M	—	—
2026-02-05	$2.27	$2.29	$2.01	$2.16	165,200	—	0.90%	$40M	—	—
2026-02-04	$2.20	$2.38	$2.12	$2.30	274,800	—	1.49%	$42M	—	—
2026-02-03	$2.46	$2.47	$2.08	$2.20	273,800	—	1.49%	$40M	—	—
2026-02-02	$2.68	$2.75	$2.35	$2.43	271,800	—	1.48%	$45M	—	—
2026-01-30	$2.83	$2.94	$2.72	$2.78	139,200	—	0.76%	$51M	—	—
2026-01-29	$3.30	$3.45	$2.89	$2.90	438,700	—	2.38%	$53M	—	—
2026-01-28	$3.00	$3.44	$2.95	$3.27	953,400	—	5.18%	$60M	—	—
2026-01-27	$2.54	$3.00	$2.54	$2.95	510,000	—	2.77%	$54M	—	—
2026-01-26	$2.36	$2.49	$2.25	$2.47	194,600	—	1.06%	$45M	—	—
2026-01-23	$2.24	$2.41	$2.24	$2.30	190,400	—	1.03%	$42M	—	—
2026-01-22	$2.20	$2.25	$2.16	$2.21	58,800	—	0.32%	$41M	—	—
2026-01-21	$2.08	$2.23	$2.08	$2.18	125,500	—	0.68%	$40M	—	—
2026-01-20	$2.13	$2.14	$2.01	$2.05	107,400	—	0.58%	$38M	—	—
2026-01-16	$2.17	$2.25	$2.03	$2.15	188,100	—	1.02%	$40M	—	—
2026-01-15	$2.24	$2.24	$2.05	$2.12	128,600	—	0.70%	$39M	—	—
2026-01-14	$2.37	$2.37	$2.21	$2.23	244,400	—	1.33%	$41M	—	—
2026-01-13	$2.39	$2.45	$2.27	$2.36	189,900	—	1.03%	$43M	—	—
2026-01-12	$2.20	$2.43	$2.15	$2.34	242,500	—	1.32%	$43M	—	—
2026-01-09	$2.33	$2.33	$2.14	$2.16	149,800	—	0.81%	$40M	—	—
2026-01-08	$2.39	$2.42	$2.30	$2.33	142,300	—	0.77%	$43M	—	—
2026-01-07	$2.41	$2.48	$2.24	$2.42	295,700	—	1.61%	$45M	—	—
2026-01-06	$2.11	$2.45	$2.07	$2.39	514,100	—	2.79%	$44M	—	—
2026-01-05	$2.00	$2.14	$1.88	$2.09	299,600	—	1.63%	$38M	—	—
2026-01-02	$1.89	$1.97	$1.80	$1.94	172,700	—	0.94%	$36M	—	—
2025-12-31	$1.70	$1.92	$1.63	$1.89	743,600	—	4.04%	$35M	—	—
2025-12-30	$1.65	$1.65	$1.49	$1.57	682,300	—	3.81%	$28M	—	—
2025-12-29	$1.58	$1.67	$1.58	$1.64	153,800	—	0.86%	$29M	—	—
2025-12-26	$1.66	$1.70	$1.57	$1.58	138,900	—	0.78%	$28M	—	—
2025-12-24	$1.71	$1.73	$1.66	$1.70	72,300	—	0.40%	$30M	—	—
2025-12-23	$1.69	$1.72	$1.66	$1.71	86,500	—	0.48%	$31M	—	—
2025-12-22	$1.59	$1.72	$1.59	$1.69	87,700	—	0.49%	$30M	—	—
2025-12-19	$1.65	$1.67	$1.57	$1.58	394,400	—	2.20%	$28M	—	—
2025-12-18	$1.68	$1.70	$1.63	$1.63	53,600	—	0.30%	$29M	—	—
2025-12-17	$1.68	$1.74	$1.62	$1.68	195,700	—	1.09%	$30M	—	—
2025-12-16	$1.77	$1.77	$1.63	$1.64	81,500	—	0.46%	$29M	—	—
2025-12-15	$1.95	$1.95	$1.74	$1.75	98,800	—	0.55%	$31M	—	—
2025-12-12	$1.95	$1.98	$1.87	$1.94	134,000	—	0.75%	$35M	—	—
2025-12-11	$1.80	$1.95	$1.71	$1.94	244,800	—	1.37%	$35M	—	—
2025-12-10	$1.65	$1.82	$1.63	$1.78	218,700	—	1.22%	$32M	—	—
2025-12-09	$1.68	$1.73	$1.64	$1.66	178,200	—	1.00%	$30M	—	—
2025-12-08	$1.65	$1.76	$1.60	$1.66	153,200	—	0.86%	$30M	—	—
2025-12-05	$1.79	$1.80	$1.64	$1.66	247,200	—	1.38%	$30M	—	—
2025-12-04	$1.64	$1.80	$1.62	$1.79	166,900	—	0.93%	$32M	—	—
2025-12-03	$1.56	$1.66	$1.55	$1.66	132,600	—	0.74%	$30M	—	—
2025-12-02	$1.57	$1.62	$1.54	$1.56	88,700	—	0.50%	$28M	—	—
2025-12-01	$1.67	$1.70	$1.58	$1.59	153,000	—	0.85%	$28M	—	—
2025-11-28	$1.62	$1.67	$1.62	$1.66	43,800	—	0.24%	$30M	—	—
2025-11-26	$1.60	$1.65	$1.58	$1.60	89,200	—	0.50%	$29M	—	—
2025-11-25	$1.65	$1.65	$1.57	$1.60	136,700	—	0.76%	$29M	—	—
2025-11-24	$1.65	$1.68	$1.54	$1.65	169,000	—	0.94%	$30M	—	—
2025-11-21	$1.62	$1.66	$1.49	$1.62	263,100	—	1.47%	$29M	—	—
2025-11-20	$1.63	$1.67	$1.60	$1.64	137,200	—	0.77%	$29M	—	—
2025-11-19	$1.65	$1.68	$1.59	$1.63	145,600	—	0.81%	$29M	—	—
2025-11-18	$1.65	$1.71	$1.63	$1.68	130,900	—	0.73%	$30M	—	—
2025-11-17	$1.63	$1.75	$1.57	$1.67	128,000	—	0.72%	$30M	—	—
2025-11-14	$1.64	$1.69	$1.59	$1.64	120,500	—	0.67%	$29M	—	—
2025-11-13	$1.76	$1.81	$1.58	$1.64	125,100	—	0.70%	$29M	—	—
2025-11-12	$1.78	$1.83	$1.67	$1.70	190,700	—	1.07%	$30M	—	—
2025-11-11	$1.79	$1.83	$1.76	$1.79	121,600	—	0.68%	$32M	—	—
2025-11-10	$1.75	$1.80	$1.72	$1.78	49,200	—	0.27%	$32M	—	—
2025-11-07	$1.85	$1.86	$1.70	$1.75	140,000	—	0.78%	$31M	—	—
2025-11-06	$1.78	$1.89	$1.76	$1.85	412,400	—	2.30%	$33M	—	—
2025-11-05	$1.76	$1.77	$1.70	$1.74	62,400	—	0.35%	$31M	—	—
2025-11-04	$1.77	$1.80	$1.71	$1.75	49,800	—	0.28%	$31M	—	—
2025-11-03	$1.87	$1.89	$1.77	$1.82	59,900	—	0.33%	$33M	—	—
2025-10-31	$1.92	$2.00	$1.75	$1.87	100,400	—	0.56%	$33M	—	—
2025-10-30	$1.86	$2.01	$1.81	$1.97	112,600	—	0.63%	$35M	—	—
2025-10-29	$1.81	$1.90	$1.81	$1.86	130,500	—	0.73%	$33M	—	—
2025-10-28	$1.83	$1.86	$1.77	$1.78	95,400	—	0.53%	$32M	—	—
2025-10-27	$1.80	$1.91	$1.80	$1.86	56,800	—	0.32%	$33M	—	—
2025-10-24	$1.86	$1.97	$1.77	$1.87	108,700	—	0.61%	$33M	—	—
2025-10-23	$1.80	$1.86	$1.74	$1.84	255,000	—	1.42%	$33M	—	—
2025-10-22	$1.68	$1.79	$1.67	$1.69	210,500	—	1.18%	$30M	—	—
2025-10-21	$1.73	$1.73	$1.68	$1.70	79,800	—	0.45%	$30M	—	—
2025-10-20	$1.69	$1.77	$1.69	$1.73	100,500	—	0.56%	$31M	—	—
2025-10-17	$1.73	$1.75	$1.65	$1.68	82,800	—	0.46%	$30M	—	—
2025-10-16	$1.83	$1.83	$1.73	$1.76	78,000	—	0.44%	$32M	—	—
2025-10-15	$1.80	$1.83	$1.75	$1.80	35,500	—	0.20%	$32M	—	—
2025-10-14	$1.72	$1.81	$1.72	$1.79	60,300	—	0.34%	$32M	—	—
2025-10-13	$1.76	$1.80	$1.73	$1.76	101,400	—	0.57%	$32M	—	—
2025-10-10	$1.86	$1.93	$1.74	$1.74	82,900	—	0.46%	$31M	—	—
2025-10-09	$2.03	$2.07	$1.83	$1.88	68,400	—	0.38%	$34M	—	—
2025-10-08	$2.01	$2.03	$1.96	$2.00	66,100	—	0.37%	$36M	—	—
2025-10-07	$1.98	$2.03	$1.92	$1.99	87,700	—	0.49%	$36M	—	—
2025-10-06	$2.00	$2.04	$1.95	$1.97	76,000	—	0.42%	$35M	—	—
2025-10-03	$1.90	$1.98	$1.90	$1.98	97,900	—	0.55%	$35M	—	—
2025-10-02	$1.92	$1.93	$1.87	$1.89	60,900	—	0.34%	$34M	—	—
2025-10-01	$1.92	$1.95	$1.91	$1.92	32,700	—	0.18%	$34M	—	—
2025-09-30	$1.91	$1.94	$1.86	$1.92	62,500	—	0.35%	$34M	—	—
2025-09-29	$2.00	$2.00	$1.85	$1.96	204,500	—	1.15%	$35M	—	—
2025-09-26	$2.09	$2.16	$1.97	$2.03	155,500	—	0.87%	$36M	—	—
2025-09-25	$1.98	$2.10	$1.96	$2.05	204,600	—	1.15%	$36M	—	—
2025-09-24	$1.92	$2.01	$1.92	$1.98	66,900	—	0.38%	$35M	—	—
2025-09-23	$1.81	$2.03	$1.81	$1.92	162,700	—	0.91%	$34M	—	—
2025-09-22	$1.85	$1.88	$1.79	$1.87	78,600	—	0.44%	$33M	—	—
2025-09-19	$1.78	$1.88	$1.77	$1.86	134,800	—	0.76%	$33M	—	—
2025-09-18	$1.81	$1.88	$1.75	$1.80	120,400	—	0.68%	$32M	—	—
2025-09-17	$1.83	$1.88	$1.80	$1.81	51,500	—	0.29%	$32M	—	—
2025-09-16	$1.80	$1.84	$1.73	$1.84	55,700	—	0.31%	$33M	—	—
2025-09-15	$1.82	$1.83	$1.74	$1.79	121,400	—	0.68%	$32M	—	—
2025-09-12	$1.83	$1.89	$1.76	$1.76	127,000	—	0.71%	$31M	—	—
2025-09-11	$1.91	$1.94	$1.86	$1.87	70,100	—	0.39%	$33M	—	—
2025-09-10	$1.83	$1.93	$1.77	$1.91	101,600	—	0.57%	$34M	—	—
2025-09-09	$1.85	$1.93	$1.82	$1.84	58,700	—	0.33%	$33M	—	—
2025-09-08	$1.91	$1.93	$1.83	$1.86	58,400	—	0.33%	$33M	—	—
2025-09-05	$1.92	$1.96	$1.82	$1.89	50,500	—	0.28%	$34M	—	—
2025-09-04	$1.88	$1.99	$1.88	$1.95	51,300	—	0.29%	$35M	—	—
2025-09-03	$2.00	$2.05	$1.89	$1.91	97,800	—	0.55%	$34M	—	—
2025-09-02	$1.95	$2.15	$1.95	$2.11	179,600	—	1.01%	$38M	—	—
2025-08-29	$1.95	$2.00	$1.88	$1.96	73,800	—	0.41%	$35M	—	—
2025-08-28	$1.96	$2.01	$1.87	$1.94	99,400	—	0.56%	$35M	—	—
2025-08-27	$2.01	$2.05	$1.93	$1.93	64,800	—	0.36%	$34M	—	—
2025-08-26	$1.92	$2.01	$1.92	$1.99	191,600	—	1.08%	$35M	—	—
2025-08-25	$1.90	$1.98	$1.85	$1.92	80,800	—	0.45%	$34M	—	—
2025-08-22	$1.79	$1.94	$1.76	$1.90	108,600	—	0.61%	$34M	—	—
2025-08-21	$1.75	$1.82	$1.75	$1.78	37,100	—	0.21%	$32M	—	—
2025-08-20	$1.76	$1.86	$1.73	$1.79	85,300	—	0.48%	$32M	—	—
2025-08-19	$1.78	$1.86	$1.76	$1.79	60,200	—	0.34%	$32M	—	—
2025-08-18	$1.82	$1.90	$1.78	$1.80	99,300	—	0.56%	$32M	—	—
2025-08-15	$1.87	$1.99	$1.82	$1.83	177,800	—	1.00%	$33M	—	—
2025-08-14	$1.84	$1.89	$1.75	$1.87	47,600	—	0.27%	$33M	—	—
2025-08-13	$1.91	$2.00	$1.82	$1.88	143,400	—	0.81%	$33M	—	—
2025-08-12	$1.70	$1.95	$1.70	$1.88	215,700	—	1.21%	$33M	—	—
2025-08-11	$1.73	$1.78	$1.67	$1.70	120,200	—	0.68%	$30M	—	—
2025-08-08	$1.53	$1.78	$1.53	$1.71	167,600	—	0.94%	$30M	—	—
2025-08-07	$1.66	$1.69	$1.51	$1.53	253,200	—	1.42%	$27M	—	—
2025-08-06	$1.75	$1.78	$1.62	$1.62	104,000	—	0.58%	$29M	—	—
2025-08-05	$1.67	$1.78	$1.65	$1.77	71,200	—	0.40%	$32M	—	—
2025-08-04	$1.70	$1.76	$1.64	$1.67	63,400	—	0.36%	$30M	—	—
2025-08-01	$1.79	$1.79	$1.62	$1.65	146,100	—	0.82%	$29M	—	—
2025-07-31	$1.87	$1.87	$1.79	$1.79	47,200	—	0.27%	$32M	—	—
2025-07-30	$1.89	$1.95	$1.86	$1.89	104,300	—	0.59%	$34M	—	—
2025-07-29	$1.98	$1.98	$1.87	$1.91	44,600	—	0.25%	$34M	—	—
2025-07-28	$1.91	$2.00	$1.86	$1.96	105,300	—	0.59%	$35M	—	—
2025-07-25	$1.98	$1.98	$1.82	$1.89	136,000	—	0.76%	$34M	—	—
2025-07-24	$1.94	$2.00	$1.90	$1.97	52,400	—	0.29%	$35M	—	—
2025-07-23	$1.99	$2.07	$1.98	$1.99	192,900	—	1.08%	$35M	—	—
2025-07-22	$1.92	$2.08	$1.89	$1.98	142,900	—	0.80%	$35M	—	—
2025-07-21	$1.78	$1.99	$1.71	$1.92	164,500	—	0.92%	$34M	—	—
2025-07-18	$1.79	$1.83	$1.69	$1.78	174,500	—	0.98%	$32M	—	—
2025-07-17	$1.75	$1.86	$1.73	$1.78	204,200	—	1.15%	$32M	—	—
2025-07-16	$1.60	$1.84	$1.46	$1.76	422,300	—	2.37%	$31M	—	—
2025-07-15	$1.71	$1.73	$1.58	$1.59	217,300	—	1.22%	$28M	—	—
2025-07-14	$1.93	$1.94	$1.67	$1.71	415,800	—	2.34%	$30M	—	—
2025-07-11	$1.96	$1.98	$1.92	$1.93	54,700	—	0.31%	$34M	—	—
2025-07-10	$1.93	$1.97	$1.90	$1.96	120,500	—	0.68%	$35M	—	—
2025-07-09	$1.96	$2.01	$1.93	$1.95	86,700	—	0.49%	$35M	—	—
2025-07-08	$1.95	$2.02	$1.90	$1.96	209,400	—	1.18%	$35M	—	—
2025-07-07	$1.99	$2.00	$1.85	$1.92	90,500	—	0.51%	$34M	—	—
2025-07-03	$2.01	$2.09	$1.95	$1.95	159,700	—	0.90%	$35M	—	—
2025-07-02	$1.98	$2.02	$1.95	$1.97	170,500	—	0.96%	$35M	—	—
2025-07-01	$1.85	$2.02	$1.84	$1.95	179,300	—	1.01%	$35M	—	—
2025-06-30	$1.89	$1.93	$1.86	$1.87	142,700	—	0.80%	$33M	—	—
2025-06-27	$1.98	$2.06	$1.85	$1.92	252,100	—	1.43%	$34M	—	—
2025-06-26	$1.92	$2.05	$1.92	$2.00	144,100	—	0.82%	$35M	—	—
2025-06-25	$1.95	$2.00	$1.86	$1.94	196,100	—	1.11%	$34M	—	—
2025-06-24	$2.07	$2.13	$1.92	$1.95	255,600	—	1.45%	$34M	—	—
2025-06-23	$2.40	$2.58	$2.12	$2.12	612,800	—	3.48%	$37M	—	—
2025-06-20	$2.73	$2.73	$2.28	$2.30	402,000	—	2.28%	$40M	—	—
2025-06-18	$2.84	$2.94	$2.56	$2.72	335,300	—	1.91%	$48M	—	—
2025-06-17	$2.66	$3.00	$2.43	$2.84	390,400	—	2.22%	$50M	—	—
2025-06-16	$2.86	$2.97	$2.41	$2.57	757,100	—	4.30%	$45M	—	—
2025-06-13	$2.32	$2.82	$2.27	$2.82	951,400	—	5.41%	$50M	—	—
2025-06-12	$2.32	$2.32	$2.16	$2.20	139,700	—	0.79%	$39M	—	—
2025-06-11	$2.19	$2.36	$2.09	$2.33	175,300	—	1.00%	$41M	—	—
2025-06-10	$1.96	$2.21	$1.95	$2.12	153,300	—	0.87%	$37M	—	—
2025-06-09	$2.00	$2.15	$1.95	$1.96	255,000	—	1.45%	$34M	—	—
2025-06-06	$1.81	$2.16	$1.81	$1.99	158,400	—	0.90%	$35M	—	—
2025-06-05	$1.86	$1.88	$1.79	$1.79	74,700	—	0.42%	$32M	—	—
2025-06-04	$1.84	$1.94	$1.81	$1.84	52,700	—	0.30%	$32M	—	—
2025-06-03	$1.78	$1.95	$1.74	$1.86	95,700	—	0.54%	$33M	—	—
2025-06-02	$1.78	$1.81	$1.69	$1.74	67,900	—	0.39%	$31M	—	—
2025-05-30	$1.81	$1.85	$1.68	$1.72	63,900	—	0.36%	$30M	—	—
2025-05-29	$1.86	$1.94	$1.79	$1.82	89,400	—	0.51%	$32M	—	—
2025-05-28	$1.94	$1.98	$1.85	$1.85	64,600	—	0.37%	$33M	—	—
2025-05-27	$1.90	$1.97	$1.87	$1.93	66,300	—	0.38%	$34M	—	—
2025-05-23	$1.87	$1.92	$1.80	$1.88	62,800	—	0.36%	$33M	—	—
2025-05-22	$1.84	$1.89	$1.73	$1.86	99,100	—	0.56%	$33M	—	—
2025-05-21	$2.00	$2.07	$1.83	$1.87	128,200	—	0.73%	$33M	—	—
2025-05-20	$2.12	$2.14	$1.97	$2.03	120,000	—	0.68%	$36M	—	—
2025-05-19	$2.07	$2.22	$2.04	$2.07	146,400	—	0.83%	$36M	—	—
2025-05-16	$2.11	$2.25	$2.03	$2.12	181,700	—	1.03%	$37M	—	—
2025-05-15	$2.23	$2.23	$2.04	$2.12	126,100	—	0.72%	$37M	—	—
2025-05-14	$2.36	$2.36	$2.15	$2.23	184,100	—	1.05%	$39M	—	—
2025-05-13	$2.01	$2.42	$1.80	$2.36	426,200	—	2.42%	$42M	—	—
2025-05-12	$2.14	$2.19	$1.96	$1.97	88,500	—	0.50%	$35M	—	—
2025-05-09	$1.96	$2.22	$1.89	$1.93	245,800	—	1.40%	$34M	—	—
2025-05-08	$1.98	$2.41	$1.90	$2.33	626,300	—	3.56%	$41M	—	—
2025-05-07	$2.03	$2.06	$1.88	$1.97	145,400	—	0.83%	$35M	—	—
2025-05-06	$2.00	$2.04	$2.00	$2.01	37,900	—	0.22%	$35M	—	—
2025-05-05	$2.16	$2.16	$2.00	$2.00	125,800	—	0.71%	$35M	—	—
2025-05-02	$2.14	$2.36	$2.11	$2.23	146,900	—	0.83%	$39M	—	—
2025-05-01	$1.99	$2.18	$1.96	$2.12	85,200	—	0.48%	$37M	—	—
2025-04-30	$2.04	$2.09	$2.00	$2.01	121,600	—	0.69%	$35M	—	—
2025-04-29	$2.07	$2.22	$2.03	$2.05	99,400	—	0.56%	$36M	—	—
2025-04-28	$2.08	$2.12	$2.02	$2.06	87,400	—	0.50%	$36M	—	—
2025-04-25	$2.09	$2.13	$1.97	$2.07	126,300	—	0.72%	$36M	—	—
2025-04-24	$1.81	$2.15	$1.81	$2.10	174,100	—	0.99%	$37M	—	—
2025-04-23	$1.81	$1.98	$1.77	$1.78	128,700	—	0.73%	$31M	—	—
2025-04-22	$1.71	$1.82	$1.65	$1.77	117,800	—	0.67%	$31M	—	—
2025-04-21	$1.85	$1.86	$1.65	$1.65	130,100	—	0.74%	$29M	—	—
2025-04-17	$1.67	$1.93	$1.66	$1.85	216,700	—	1.23%	$33M	—	—
2025-04-16	$1.65	$1.72	$1.64	$1.65	154,300	—	0.88%	$29M	—	—
2025-04-15	$1.65	$1.74	$1.65	$1.67	98,600	—	0.56%	$29M	—	—
2025-04-14	$1.75	$1.75	$1.65	$1.67	168,700	—	0.96%	$29M	—	—
2025-04-11	$1.72	$1.85	$1.62	$1.70	264,800	—	1.50%	$30M	—	—
2025-04-10	$1.88	$1.90	$1.59	$1.68	343,700	—	1.95%	$30M	—	—
2025-04-09	$1.73	$1.95	$1.51	$1.91	486,300	—	2.76%	$34M	—	—
2025-04-08	$2.33	$2.40	$1.70	$1.76	815,300	—	4.63%	$31M	—	—
2025-04-07	$2.16	$2.34	$2.02	$2.17	791,500	—	4.50%	$38M	—	—
2025-04-04	$3.00	$3.00	$2.27	$2.28	645,000	—	3.66%	$40M	—	—
2025-04-03	$3.22	$3.22	$3.05	$3.08	278,400	—	1.58%	$54M	—	—
2025-04-02	$3.24	$3.49	$3.24	$3.41	55,400	—	0.31%	$60M	—	—
2025-04-01	$3.43	$3.50	$3.19	$3.31	239,600	—	1.36%	$58M	—	—
2025-03-31	$3.34	$3.55	$3.20	$3.50	267,800	—	1.52%	$62M	—	—
2025-03-28	$3.54	$3.65	$3.31	$3.37	131,800	—	—	—	—	—
2025-03-27	$3.60	$3.64	$3.50	$3.55	132,600	—	—	—	—	—
2025-03-26	$3.60	$3.74	$3.43	$3.64	198,700	—	—	—	—	—
2025-03-25	$3.50	$3.74	$3.41	$3.60	218,600	—	—	—	—	—
2025-03-24	$3.61	$3.69	$3.45	$3.47	236,600	—	—	—	—	—
2025-03-21	$3.77	$3.86	$3.50	$3.56	312,200	—	—	—	—	—
2025-03-20	$4.01	$4.04	$3.79	$3.83	161,500	—	—	—	—	—
2025-03-19	$3.80	$4.11	$3.74	$4.03	192,700	—	—	—	—	—
2025-03-18	$3.96	$3.99	$3.68	$3.78	134,300	—	—	—	—	—
2025-03-17	$4.15	$4.36	$3.85	$3.88	160,600	—	—	—	—	—
2025-03-14	$4.49	$4.49	$4.10	$4.24	163,600	—	—	—	—	—
2025-03-13	$4.56	$4.84	$4.18	$4.37	155,100	—	—	—	—	—
2025-03-12	$4.51	$4.81	$4.46	$4.65	180,500	—	—	—	—	—
2025-03-11	$4.39	$4.54	$4.20	$4.51	81,300	—	—	—	—	—
2025-03-10	$4.60	$4.66	$4.28	$4.29	139,700	—	—	—	—	—
2025-03-07	$4.10	$5.29	$4.10	$4.74	687,100	—	—	—	—	—
2025-03-06	$3.97	$4.14	$3.89	$4.12	143,800	—	—	—	—	—
2025-03-05	$4.22	$4.35	$3.87	$3.93	260,500	—	—	—	—	—
2025-03-04	$3.95	$4.33	$3.76	$4.22	224,700	—	—	—	—	—
2025-03-03	$4.49	$4.74	$4.03	$4.03	211,900	—	—	—	—	—
2025-02-28	$3.96	$4.79	$3.81	$4.67	448,600	—	—	—	—	—
2025-02-27	$4.16	$4.27	$3.80	$3.80	251,000	—	—	—	—	—
2025-02-26	$4.11	$4.17	$4.03	$4.11	287,800	—	—	—	—	—
2025-02-25	$4.32	$4.45	$4.11	$4.12	245,400	—	—	—	—	—
2025-02-24	$4.43	$4.46	$4.30	$4.33	108,600	—	—	—	—	—
2025-02-21	$4.62	$4.64	$4.43	$4.43	180,800	—	—	—	—	—
2025-02-20	$4.68	$4.86	$4.55	$4.67	90,200	—	—	—	—	—
2025-02-19	$4.70	$4.85	$4.67	$4.68	58,900	—	—	—	—	—
2025-02-18	$4.69	$4.92	$4.67	$4.72	100,100	—	—	—	—	—
2025-02-14	$4.77	$4.85	$4.66	$4.71	68,900	—	—	—	—	—
2025-02-13	$5.12	$5.12	$4.66	$4.74	172,300	—	—	—	—	—
2025-02-12	$4.80	$5.10	$4.77	$4.93	96,100	—	—	—	—	—
2025-02-11	$4.90	$5.14	$4.78	$4.85	82,000	—	—	—	—	—
2025-02-10	$4.60	$4.95	$4.57	$4.88	113,800	—	—	—	—	—
2025-02-07	$4.63	$4.80	$4.51	$4.54	151,800	—	—	—	—	—
2025-02-06	$5.01	$5.02	$4.61	$4.67	182,800	—	—	—	—	—
2025-02-05	$5.03	$5.17	$4.91	$4.96	103,100	—	—	—	—	—
2025-02-04	$5.00	$5.26	$5.00	$5.01	175,800	—	—	—	—	—
2025-02-03	$5.21	$5.26	$5.06	$5.06	70,300	—	—	—	—	—
2025-01-31	$5.43	$5.61	$5.16	$5.29	174,900	—	—	—	—	—
2025-01-30	$5.68	$5.83	$5.38	$5.45	103,900	—	—	—	—	—
2025-01-29	$5.91	$5.93	$5.46	$5.67	243,300	—	—	—	—	—
2025-01-28	$5.97	$6.16	$5.60	$5.88	158,100	—	—	—	—	—
2025-01-27	$5.80	$6.12	$5.73	$5.91	249,900	—	—	—	—	—
2025-01-24	$6.63	$6.76	$5.99	$6.00	287,100	—	—	—	—	—
2025-01-23	$7.09	$7.24	$6.33	$6.56	241,400	—	—	—	—	—
2025-01-22	$7.15	$7.35	$6.90	$7.04	246,700	—	—	—	—	—
2025-01-21	$7.00	$7.40	$6.70	$6.99	353,600	—	—	—	—	—
2025-01-17	$6.80	$6.98	$6.18	$6.65	292,900	—	—	—	—	—
2025-01-16	$5.68	$6.75	$5.67	$6.71	230,100	—	—	—	—	—
2025-01-15	$5.65	$5.79	$5.36	$5.76	160,700	—	—	—	—	—
2025-01-14	$5.33	$5.69	$5.04	$5.63	246,900	—	—	—	—	—
2025-01-13	$5.19	$5.36	$5.14	$5.24	79,100	—	—	—	—	—
2025-01-10	$5.18	$5.32	$5.09	$5.21	83,100	—	—	—	—	—
2025-01-08	$5.18	$5.30	$5.06	$5.11	116,300	—	—	—	—	—
2025-01-07	$4.94	$5.24	$4.80	$5.19	39,000	—	—	—	—	—
2025-01-06	$5.33	$5.36	$4.90	$4.93	124,600	—	—	—	—	—
2025-01-03	$5.49	$5.49	$5.19	$5.28	135,500	—	—	—	—	—
2025-01-02	$4.98	$5.81	$4.92	$5.44	219,900	—	—	—	—	—
2024-12-31	$5.13	$5.13	$4.82	$4.98	112,500	—	—	—	—	—
2024-12-30	$4.60	$5.29	$4.50	$5.07	240,200	—	—	—	—	—
2024-12-27	$4.62	$4.74	$4.39	$4.64	145,300	—	—	—	—	—
2024-12-26	$4.60	$4.64	$4.40	$4.64	99,700	—	—	—	—	—
2024-12-24	$4.63	$4.72	$4.44	$4.56	68,100	—	—	—	—	—
2024-12-23	$4.49	$4.72	$4.42	$4.62	52,400	—	—	—	—	—
2024-12-20	$4.36	$4.57	$4.33	$4.47	109,100	—	—	—	—	—
2024-12-19	$4.80	$4.93	$4.37	$4.41	99,000	—	—	—	—	—
2024-12-18	$4.79	$5.26	$4.55	$4.63	274,800	—	—	—	—	—
2024-12-17	$4.45	$4.71	$4.27	$4.71	167,400	—	—	—	—	—
2024-12-16	$4.75	$4.95	$4.35	$4.47	196,800	—	—	—	—	—
2024-12-13	$4.97	$5.03	$4.65	$4.82	96,600	—	—	—	—	—
2024-12-12	$5.17	$5.20	$4.82	$4.92	68,500	—	—	—	—	—
2024-12-11	$5.17	$5.34	$5.10	$5.15	118,600	—	—	—	—	—
2024-12-10	$5.03	$5.19	$4.90	$5.14	76,400	—	—	—	—	—
2024-12-09	$5.01	$5.27	$4.95	$5.02	71,800	—	—	—	—	—
2024-12-06	$5.01	$5.09	$4.84	$4.96	106,500	—	—	—	—	—
2024-12-05	$5.37	$5.44	$4.98	$5.00	152,700	—	—	—	—	—
2024-12-04	$5.63	$5.68	$5.39	$5.44	141,600	—	—	—	—	—
2024-12-03	$5.99	$6.18	$5.61	$5.65	122,100	—	—	—	—	—
2024-12-02	$6.07	$6.19	$5.85	$5.91	85,300	—	—	—	—	—
2024-11-29	$6.11	$6.22	$5.94	$6.03	14,500	—	—	—	—	—
2024-11-27	$6.06	$6.23	$5.92	$6.02	106,700	—	—	—	—	—
2024-11-26	$6.49	$6.49	$5.97	$6.01	86,900	—	—	—	—	—
2024-11-25	$6.32	$6.66	$6.32	$6.49	132,400	—	—	—	—	—
2024-11-22	$6.17	$6.57	$6.11	$6.32	110,200	—	—	—	—	—
2024-11-21	$6.15	$6.15	$5.88	$6.12	125,200	—	—	—	—	—
2024-11-20	$5.90	$6.03	$5.75	$5.98	95,100	—	—	—	—	—
2024-11-19	$6.26	$6.31	$5.75	$5.79	131,000	—	—	—	—	—
2024-11-18	$5.43	$6.30	$5.36	$6.26	181,000	—	—	—	—	—
2024-11-15	$5.61	$5.87	$5.38	$5.44	115,600	—	—	—	—	—
2024-11-14	$5.68	$5.70	$5.47	$5.66	56,700	—	—	—	—	—
2024-11-13	$6.02	$6.07	$5.56	$5.60	94,000	—	—	—	—	—
2024-11-12	$6.30	$6.30	$5.76	$5.99	76,500	—	—	—	—	—
2024-11-11	$5.78	$6.33	$5.64	$6.25	220,100	—	—	—	—	—
2024-11-08	$5.69	$5.98	$5.56	$5.69	211,800	—	—	—	—	—
2024-11-07	$5.30	$5.88	$4.96	$5.67	252,300	—	—	—	—	—
2024-11-06	$4.86	$5.39	$4.63	$5.29	269,500	—	—	—	—	—
2024-11-05	$4.32	$4.41	$4.26	$4.40	70,600	—	—	—	—	—
2024-11-04	$4.31	$4.35	$4.20	$4.33	110,700	—	—	—	—	—
2024-11-01	$4.60	$4.60	$4.20	$4.25	107,600	—	—	—	—	—
2024-10-31	$4.56	$4.56	$4.39	$4.42	37,300	—	—	—	—	—
2024-10-30	$4.39	$4.55	$4.31	$4.51	49,800	—	—	—	—	—
2024-10-29	$4.57	$4.57	$4.29	$4.33	57,500	—	—	—	—	—
2024-10-28	$4.40	$4.59	$4.40	$4.56	61,300	—	—	—	—	—
2024-10-25	$4.46	$4.53	$4.31	$4.51	44,900	—	—	—	—	—
2024-10-24	$4.66	$4.68	$4.33	$4.39	71,200	—	—	—	—	—
2024-10-23	$4.24	$4.77	$4.24	$4.65	197,100	—	—	—	—	—
2024-10-22	$4.52	$4.53	$4.19	$4.24	207,300	—	—	—	—	—
2024-10-21	$4.77	$4.93	$4.50	$4.53	97,900	—	—	—	—	—
2024-10-18	$4.95	$4.96	$4.69	$4.74	85,500	—	—	—	—	—
2024-10-17	$5.21	$5.24	$4.78	$4.96	124,000	—	—	—	—	—
2024-10-16	$5.26	$5.35	$5.19	$5.20	122,800	—	—	—	—	—
2024-10-15	$5.43	$5.55	$5.17	$5.20	100,900	—	—	—	—	—
2024-10-14	$5.58	$5.67	$5.47	$5.55	75,300	—	—	—	—	—
2024-10-11	$5.48	$5.76	$5.48	$5.59	89,800	—	—	—	—	—
2024-10-10	$5.52	$5.73	$5.47	$5.54	63,000	—	—	—	—	—
2024-10-09	$5.48	$5.61	$5.43	$5.50	50,300	—	—	—	—	—
2024-10-08	$5.55	$5.58	$5.34	$5.50	123,800	—	—	—	—	—
2024-10-07	$5.71	$5.84	$5.60	$5.64	67,900	—	—	—	—	—
2024-10-04	$5.75	$5.91	$5.66	$5.71	83,100	—	—	—	—	—
2024-10-03	$5.52	$5.67	$5.39	$5.62	75,100	—	—	—	—	—
2024-10-02	$5.63	$5.71	$5.45	$5.54	51,400	—	—	—	—	—
2024-10-01	$5.35	$5.68	$5.35	$5.54	144,000	—	—	—	—	—
2024-09-30	$5.41	$5.65	$5.34	$5.47	84,900	—	—	—	—	—
2024-09-27	$5.49	$5.72	$5.11	$5.36	130,300	—	—	—	—	—
2024-09-26	$5.51	$5.82	$5.37	$5.39	143,300	—	—	—	—	—
2024-09-25	$6.04	$6.04	$5.58	$5.62	103,000	—	—	—	—	—
2024-09-24	$6.00	$6.15	$6.00	$6.04	30,300	—	—	—	—	—
2024-09-23	$6.22	$6.47	$5.90	$5.90	134,400	—	—	—	—	—
2024-09-20	$6.34	$6.36	$6.02	$6.23	75,000	—	—	—	—	—
2024-09-19	$5.91	$6.36	$5.82	$6.33	95,500	—	—	—	—	—
2024-09-18	$5.33	$5.93	$5.33	$5.73	99,500	—	—	—	—	—
2024-09-17	$5.04	$5.46	$5.01	$5.33	209,600	—	—	—	—	—
2024-09-16	$5.10	$5.19	$4.82	$4.98	255,300	—	—	—	—	—
2024-09-13	$5.49	$5.51	$4.95	$5.01	182,800	—	—	—	—	—
2024-09-12	$5.57	$5.65	$5.40	$5.45	74,000	—	—	—	—	—
2024-09-11	$5.79	$5.79	$5.51	$5.53	106,800	—	—	—	—	—
2024-09-10	$5.90	$5.97	$5.66	$5.79	166,500	—	—	—	—	—
2024-09-09	$6.19	$6.22	$5.85	$5.86	118,900	—	—	—	—	—
2024-09-06	$6.28	$6.47	$6.20	$6.22	98,200	—	—	—	—	—
2024-09-05	$6.48	$6.54	$6.24	$6.27	172,000	—	—	—	—	—
2024-09-04	$6.94	$7.02	$6.31	$6.35	143,600	—	—	—	—	—
2024-09-03	$7.20	$7.20	$6.84	$6.94	112,600	—	—	—	—	—
2024-08-30	$7.45	$7.50	$7.24	$7.36	61,700	—	—	—	—	—
2024-08-29	$7.17	$7.66	$7.12	$7.43	210,900	—	—	—	—	—
2024-08-28	$7.35	$7.40	$6.86	$7.11	209,600	—	—	—	—	—
2024-08-27	$7.07	$7.55	$6.97	$7.46	213,500	—	—	—	—	—
2024-08-26	$7.50	$7.63	$7.13	$7.17	104,000	—	—	—	—	—
2024-08-23	$7.07	$7.49	$7.07	$7.45	289,800	—	—	—	—	—
2024-08-22	$7.15	$7.45	$6.99	$7.01	107,200	—	—	—	—	—
2024-08-21	$7.01	$7.17	$6.82	$7.04	165,900	—	—	—	—	—
2024-08-20	$7.25	$7.28	$6.81	$6.94	119,200	—	—	—	—	—
2024-08-19	$7.05	$7.32	$6.84	$7.18	255,400	—	—	—	—	—
2024-08-16	$6.69	$7.24	$6.69	$6.99	327,700	—	—	—	—	—
2024-08-15	$6.78	$6.89	$6.63	$6.75	63,800	—	—	—	—	—
2024-08-14	$6.39	$6.75	$6.30	$6.69	88,400	—	—	—	—	—
2024-08-13	$6.04	$6.53	$6.00	$6.39	93,400	—	—	—	—	—
2024-08-12	$5.95	$6.12	$5.72	$6.08	176,500	—	—	—	—	—
2024-08-09	$6.14	$6.14	$5.82	$5.97	80,900	—	—	—	—	—
2024-08-08	$5.96	$6.20	$5.83	$6.08	145,400	—	—	—	—	—
2024-08-07	$5.90	$5.99	$5.61	$5.76	202,100	—	—	—	—	—
2024-08-06	$5.71	$6.00	$5.64	$5.76	64,100	—	—	—	—	—
2024-08-05	$5.55	$5.76	$5.26	$5.67	253,900	—	—	—	—	—
2024-08-02	$6.30	$6.30	$5.80	$6.04	173,700	—	—	—	—	—
2024-08-01	$6.85	$6.94	$6.36	$6.49	169,900	—	—	—	—	—
2024-07-31	$6.83	$6.97	$6.64	$6.89	109,900	—	—	—	—	—
2024-07-30	$6.44	$6.77	$6.44	$6.71	67,000	—	—	—	—	—
2024-07-29	$6.50	$6.58	$6.36	$6.45	81,300	—	—	—	—	—
2024-07-26	$6.67	$6.67	$6.40	$6.56	98,900	—	—	—	—	—
2024-07-25	$6.30	$6.68	$6.27	$6.57	280,900	—	—	—	—	—
2024-07-24	$6.26	$6.53	$6.10	$6.28	141,300	—	—	—	—	—
2024-07-23	$5.81	$6.41	$5.80	$6.33	92,500	—	—	—	—	—
2024-07-22	$5.94	$6.10	$5.80	$6.05	124,500	—	—	—	—	—
2024-07-19	$6.21	$6.25	$5.87	$5.99	136,100	—	—	—	—	—
2024-07-18	$6.07	$6.75	$6.00	$6.23	239,000	—	—	—	—	—
2024-07-17	$5.54	$6.42	$5.54	$6.12	410,900	—	—	—	—	—
2024-07-16	$5.36	$5.67	$5.28	$5.53	174,500	—	—	—	—	—
2024-07-15	$4.91	$5.43	$4.91	$5.36	204,100	—	—	—	—	—
2024-07-12	$5.14	$5.22	$4.88	$4.95	125,300	—	—	—	—	—
2024-07-11	$4.78	$5.08	$4.72	$5.04	74,900	—	—	—	—	—
2024-07-10	$4.67	$4.80	$4.67	$4.70	55,800	—	—	—	—	—
2024-07-09	$4.90	$4.93	$4.62	$4.63	95,900	—	—	—	—	—
2024-07-08	$4.69	$4.92	$4.69	$4.90	145,300	—	—	—	—	—
2024-07-05	$4.91	$4.98	$4.68	$4.70	100,400	—	—	—	—	—
2024-07-03	$5.03	$5.05	$4.85	$4.91	87,600	—	—	—	—	—
2024-07-02	$4.90	$5.16	$4.88	$5.05	127,400	—	—	—	—	—
2024-07-01	$5.01	$5.11	$4.65	$4.90	225,100	—	—	—	—	—
2024-06-28	$5.28	$5.31	$4.86	$4.95	1,936,300	—	—	—	—	—
2024-06-27	$5.03	$5.36	$4.91	$5.19	219,000	—	—	—	—	—
2024-06-26	$4.98	$5.29	$4.93	$5.03	208,800	—	—	—	—	—
2024-06-25	$4.96	$4.97	$4.73	$4.94	221,800	—	—	—	—	—
2024-06-24	$4.46	$4.98	$4.40	$4.96	153,300	—	—	—	—	—
2024-06-21	$4.48	$4.61	$4.40	$4.45	151,200	—	—	—	—	—
2024-06-20	$4.44	$4.48	$4.26	$4.44	189,800	—	—	—	—	—
2024-06-18	$4.60	$4.62	$4.42	$4.44	110,900	—	—	—	—	—
2024-06-17	$4.29	$4.63	$4.21	$4.58	207,100	—	—	—	—	—
2024-06-14	$4.56	$4.61	$4.18	$4.27	398,000	—	—	—	—	—
2024-06-13	$4.62	$4.67	$4.52	$4.58	140,700	—	—	—	—	—
2024-06-12	$4.86	$4.91	$4.66	$4.67	126,500	—	—	—	—	—
2024-06-11	$4.75	$4.77	$4.62	$4.75	134,000	—	—	—	—	—
2024-06-10	$4.78	$4.88	$4.73	$4.76	157,400	—	—	—	—	—
2024-06-07	$4.75	$4.86	$4.71	$4.76	95,000	—	—	—	—	—
2024-06-06	$4.88	$4.88	$4.71	$4.73	118,600	—	—	—	—	—
2024-06-05	$4.75	$4.95	$4.63	$4.88	215,000	—	—	—	—	—
2024-06-04	$4.77	$4.80	$4.66	$4.71	172,900	—	—	—	—	—
2024-06-03	$5.05	$5.06	$4.72	$4.81	316,800	—	—	—	—	—
2024-05-31	$4.94	$5.15	$4.90	$5.11	129,600	—	—	—	—	—
2024-05-30	$4.86	$5.03	$4.80	$4.92	163,000	—	—	—	—	—
2024-05-29	$5.30	$5.30	$4.86	$4.87	173,700	—	—	—	—	—
2024-05-28	$5.11	$5.38	$5.09	$5.31	184,300	—	—	—	—	—
2024-05-24	$5.00	$5.08	$4.83	$5.01	211,900	—	—	—	—	—
2024-05-23	$5.27	$5.39	$4.91	$4.97	220,900	—	—	—	—	—
2024-05-22	$5.55	$5.58	$5.22	$5.24	201,000	—	—	—	—	—
2024-05-21	$5.77	$5.80	$5.57	$5.58	164,100	—	—	—	—	—
2024-05-20	$5.79	$5.88	$5.73	$5.76	150,600	—	—	—	—	—
2024-05-17	$5.86	$5.91	$5.69	$5.87	211,000	—	—	—	—	—
2024-05-16	$5.68	$5.91	$5.67	$5.83	106,900	—	—	—	—	—
2024-05-15	$5.97	$5.97	$5.45	$5.71	346,600	—	—	—	—	—
2024-05-14	$5.68	$5.96	$5.68	$5.94	172,900	—	—	—	—	—
2024-05-13	$5.63	$5.98	$5.58	$5.66	317,900	—	—	—	—	—
2024-05-10	$6.01	$6.01	$5.47	$5.60	302,400	—	—	—	—	—
2024-05-09	$6.09	$6.20	$5.86	$6.04	315,100	—	—	—	—	—
2024-05-08	$6.44	$6.62	$5.30	$6.06	621,900	—	—	—	—	—
2024-05-07	$6.73	$6.90	$6.62	$6.63	131,900	—	—	—	—	—
2024-05-06	$6.85	$6.96	$6.65	$6.71	119,900	—	—	—	—	—
2024-05-03	$6.65	$6.90	$6.53	$6.77	133,600	—	—	—	—	—
2024-05-02	$6.31	$6.67	$6.25	$6.57	149,800	—	—	—	—	—
2024-05-01	$6.63	$6.77	$6.25	$6.29	242,200	—	—	—	—	—
2024-04-30	$7.03	$7.11	$6.56	$6.63	452,800	—	—	—	—	—
2024-04-29	$6.93	$7.10	$6.93	$7.09	120,500	—	—	—	—	—
2024-04-26	$7.11	$7.24	$6.95	$7.02	70,900	—	—	—	—	—
2024-04-25	$7.08	$7.16	$6.86	$7.10	205,800	—	—	—	—	—
2024-04-24	$7.42	$7.56	$7.04	$7.13	140,500	—	—	—	—	—
2024-04-23	$7.03	$7.46	$6.87	$7.45	145,800	—	—	—	—	—
2024-04-22	$7.21	$7.21	$6.94	$7.03	144,200	—	—	—	—	—
2024-04-19	$6.95	$7.22	$6.92	$7.21	184,600	—	—	—	—	—
2024-04-18	$6.97	$7.23	$6.96	$7.00	122,900	—	—	—	—	—
2024-04-17	$7.31	$7.50	$6.93	$7.00	245,400	—	—	—	—	—
2024-04-16	$7.61	$7.61	$7.13	$7.33	328,300	—	—	—	—	—
2024-04-15	$7.61	$7.92	$7.41	$7.61	386,700	—	—	—	—	—
2024-04-12	$7.61	$8.10	$7.54	$7.61	197,000	—	—	—	—	—
2024-04-11	$7.85	$7.85	$7.52	$7.59	136,900	—	—	—	—	—
2024-04-10	$7.54	$7.81	$7.39	$7.77	189,900	—	—	—	—	—
2024-04-09	$7.86	$7.89	$7.62	$7.67	193,200	—	—	—	—	—
2024-04-08	$7.70	$8.13	$7.58	$7.78	232,500	—	—	—	—	—
2024-04-05	$7.47	$7.71	$7.36	$7.61	141,700	—	—	—	—	—
2024-04-04	$7.98	$7.98	$7.43	$7.47	228,800	—	—	—	—	—
2024-04-03	$7.69	$8.00	$7.59	$7.98	150,800	—	—	—	—	—
2024-04-02	$7.57	$7.86	$7.47	$7.69	174,400	—	—	—	—	—
2024-04-01	$7.77	$7.79	$7.49	$7.60	338,900	—	—	—	—	—
2024-03-28	$7.35	$7.79	$7.35	$7.74	409,800	—	—	—	—	—
2024-03-27	$7.07	$7.32	$7.06	$7.29	208,700	—	—	—	—	—
2024-03-26	$7.30	$7.37	$7.02	$7.05	222,400	—	—	—	—	—
2024-03-25	$7.27	$7.49	$7.22	$7.28	126,900	—	—	—	—	—
2024-03-22	$7.72	$7.72	$7.26	$7.27	225,400	—	—	—	—	—
2024-03-21	$7.67	$7.91	$7.64	$7.66	292,200	—	—	—	—	—
2024-03-20	$7.64	$7.77	$7.45	$7.72	164,900	—	—	—	—	—
2024-03-19	$7.27	$7.81	$7.25	$7.73	288,500	—	—	—	—	—
2024-03-18	$7.35	$7.45	$7.07	$7.34	166,700	—	—	—	—	—
2024-03-15	$6.99	$7.38	$6.93	$7.33	421,600	—	—	—	—	—
2024-03-14	$7.20	$7.29	$6.91	$7.05	273,200	—	—	—	—	—
2024-03-13	$7.28	$7.57	$7.13	$7.17	188,400	—	—	—	—	—
2024-03-12	$7.32	$7.38	$7.08	$7.25	320,000	—	—	—	—	—
2024-03-11	$7.31	$7.39	$7.15	$7.36	267,100	—	—	—	—	—
2024-03-08	$7.58	$7.64	$7.33	$7.39	245,800	—	—	—	—	—
2024-03-07	$7.57	$8.00	$7.49	$7.51	312,000	—	—	—	—	—
2024-03-06	$7.83	$8.20	$7.66	$7.71	248,900	—	—	—	—	—
2024-03-05	$7.77	$7.89	$7.61	$7.64	232,000	—	—	—	—	—
2024-03-04	$8.21	$8.34	$7.80	$7.83	398,200	—	—	—	—	—
2024-03-01	$8.23	$8.60	$8.22	$8.28	110,200	—	—	—	—	—
2024-02-29	$8.22	$8.32	$8.01	$8.12	194,100	—	—	—	—	—
2024-02-28	$8.49	$8.77	$8.02	$8.07	163,200	—	—	—	—	—
2024-02-27	$8.18	$8.78	$8.00	$8.54	203,700	—	—	—	—	—
2024-02-26	$8.85	$8.90	$7.68	$8.13	754,000	—	—	—	—	—
2024-02-23	$8.83	$9.14	$8.73	$9.09	73,300	—	—	—	—	—
2024-02-22	$9.00	$9.17	$8.76	$8.91	89,300	—	—	—	—	—
2024-02-21	$9.19	$9.42	$8.96	$9.00	96,700	—	—	—	—	—
2024-02-20	$9.48	$9.48	$9.13	$9.24	56,400	—	—	—	—	—
2024-02-16	$9.44	$9.80	$9.24	$9.57	70,300	—	—	—	—	—
2024-02-15	$8.78	$9.49	$8.78	$9.49	108,800	—	—	—	—	—
2024-02-14	$8.73	$8.87	$8.48	$8.73	104,000	—	—	—	—	—
2024-02-13	$9.14	$9.14	$8.61	$8.70	134,900	—	—	—	—	—
2024-02-12	$9.10	$9.42	$9.10	$9.26	92,500	—	—	—	—	—
2024-02-09	$9.02	$9.13	$8.92	$9.04	126,200	—	—	—	—	—
2024-02-08	$8.82	$9.11	$8.75	$8.95	93,800	—	—	—	—	—
2024-02-07	$9.00	$9.00	$8.71	$8.78	99,500	—	—	—	—	—
2024-02-06	$8.77	$9.13	$8.73	$8.97	133,800	—	—	—	—	—
2024-02-05	$9.03	$9.06	$8.75	$8.76	219,200	—	—	—	—	—
2024-02-02	$9.56	$9.56	$9.05	$9.16	159,600	—	—	—	—	—
2024-02-01	$9.73	$9.90	$9.40	$9.76	120,600	—	—	—	—	—
2024-01-31	$10.20	$10.23	$9.71	$9.72	76,600	—	—	—	—	—
2024-01-30	$10.02	$10.30	$9.94	$10.21	147,300	—	—	—	—	—
2024-01-29	$10.17	$10.26	$9.82	$10.24	48,300	—	—	—	—	—
2024-01-26	$10.16	$10.58	$10.03	$10.20	71,100	—	—	—	—	—
2024-01-25	$10.20	$10.25	$9.90	$10.10	156,100	—	—	—	—	—
2024-01-24	$10.10	$10.19	$9.85	$9.96	91,000	—	—	—	—	—
2024-01-23	$10.04	$10.29	$9.90	$9.96	109,900	—	—	—	—	—
2024-01-22	$9.91	$10.10	$9.89	$10.03	83,100	—	—	—	—	—
2024-01-19	$9.93	$10.01	$9.66	$9.91	68,600	—	—	—	—	—
2024-01-18	$9.89	$9.99	$9.65	$9.88	70,400	—	—	—	—	—
2024-01-17	$9.70	$9.97	$9.64	$9.82	92,700	—	—	—	—	—
2024-01-16	$10.20	$10.28	$9.86	$9.92	111,600	—	—	—	—	—
2024-01-12	$10.67	$10.68	$10.25	$10.31	126,600	—	—	—	—	—
2024-01-11	$10.47	$10.47	$10.19	$10.32	90,000	—	—	—	—	—
2024-01-10	$10.78	$10.86	$10.20	$10.43	128,000	—	—	—	—	—
2024-01-09	$11.06	$11.06	$10.67	$10.77	75,700	—	—	—	—	—
2024-01-08	$11.05	$11.15	$10.63	$11.06	88,600	—	—	—	—	—
2024-01-05	$10.84	$11.44	$10.76	$11.28	166,300	—	—	—	—	—
2024-01-04	$11.28	$11.34	$10.77	$10.82	75,400	—	—	—	—	—
2024-01-03	$11.09	$11.39	$10.87	$11.14	77,300	—	—	—	—	—
2024-01-02	$11.34	$11.62	$11.03	$11.09	93,700	—	—	—	—	—
2023-12-29	$11.49	$11.60	$11.17	$11.26	70,600	—	—	—	—	—
2023-12-28	$11.72	$11.84	$11.48	$11.51	75,400	—	—	—	—	—
2023-12-27	$11.88	$12.13	$11.38	$11.85	142,200	—	—	—	—	—
2023-12-26	$11.42	$11.97	$11.33	$11.88	195,900	—	—	—	—	—
2023-12-22	$11.32	$11.61	$10.80	$11.16	133,700	—	—	—	—	—
2023-12-21	$11.08	$11.21	$10.83	$11.14	80,300	—	—	—	—	—
2023-12-20	$11.14	$11.75	$10.97	$11.05	125,500	—	—	—	—	—
2023-12-19	$10.49	$11.09	$10.12	$11.07	172,900	—	—	—	—	—
2023-12-18	$10.50	$10.77	$10.34	$10.47	92,800	—	—	—	—	—
2023-12-15	$10.31	$10.37	$10.01	$10.23	147,000	—	—	—	—	—
2023-12-14	$9.92	$10.49	$9.90	$10.21	158,700	—	—	—	—	—
2023-12-13	$9.02	$9.67	$8.95	$9.64	136,600	—	—	—	—	—
2023-12-12	$9.10	$9.17	$8.90	$9.04	105,000	—	—	—	—	—
2023-12-11	$9.38	$9.53	$9.20	$9.31	60,400	—	—	—	—	—
2023-12-08	$9.39	$9.50	$9.24	$9.38	110,700	—	—	—	—	—
2023-12-07	$9.15	$9.39	$9.01	$9.32	82,600	—	—	—	—	—
2023-12-06	$9.66	$9.88	$9.13	$9.16	129,000	—	—	—	—	—
2023-12-05	$9.71	$10.16	$9.60	$9.80	134,700	—	—	—	—	—
2023-12-04	$9.56	$9.78	$9.46	$9.75	104,900	—	—	—	—	—
2023-12-01	$9.54	$9.99	$9.39	$9.67	117,300	—	—	—	—	—
2023-11-30	$9.56	$9.85	$9.32	$9.50	55,600	—	—	—	—	—
2023-11-29	$9.57	$9.66	$9.31	$9.46	54,000	—	—	—	—	—
2023-11-28	$9.96	$9.96	$9.46	$9.47	78,600	—	—	—	—	—
2023-11-27	$9.95	$10.10	$9.65	$9.88	101,500	—	—	—	—	—
2023-11-24	$9.60	$9.93	$9.60	$9.91	56,500	—	—	—	—	—
2023-11-22	$9.30	$9.70	$9.15	$9.62	106,800	—	—	—	—	—
2023-11-21	$9.81	$9.89	$9.42	$9.45	90,800	—	—	—	—	—
2023-11-20	$9.58	$10.05	$9.51	$9.83	162,600	—	—	—	—	—
2023-11-17	$9.18	$9.72	$9.14	$9.42	155,500	—	—	—	—	—
2023-11-16	$9.48	$9.48	$8.77	$9.03	243,900	—	—	—	—	—
2023-11-15	$9.80	$10.13	$9.50	$9.54	144,200	—	—	—	—	—
2023-11-14	$9.54	$9.83	$9.43	$9.79	124,900	—	—	—	—	—
2023-11-13	$9.77	$9.77	$9.27	$9.44	183,100	—	—	—	—	—
2023-11-10	$9.98	$10.02	$9.75	$9.81	167,800	—	—	—	—	—
2023-11-09	$9.81	$9.90	$9.53	$9.81	185,100	—	—	—	—	—
2023-11-08	$9.75	$10.16	$9.60	$9.65	151,600	—	—	—	—	—
2023-11-07	$9.71	$10.36	$8.85	$9.76	314,400	—	—	—	—	—
2023-11-06	$10.48	$10.48	$9.85	$9.85	177,900	—	—	—	—	—
2023-11-03	$10.59	$10.78	$10.10	$10.45	114,000	—	—	—	—	—
2023-11-02	$10.22	$10.49	$10.03	$10.46	180,000	—	—	—	—	—
2023-11-01	$10.30	$10.33	$9.93	$10.11	92,500	—	—	—	—	—
2023-10-31	$10.40	$10.63	$10.15	$10.28	111,200	—	—	—	—	—
2023-10-30	$10.21	$10.46	$9.93	$10.32	116,600	—	—	—	—	—
2023-10-27	$10.44	$10.45	$10.09	$10.21	84,300	—	—	—	—	—
2023-10-26	$10.24	$10.55	$10.06	$10.40	94,200	—	—	—	—	—
2023-10-25	$10.30	$10.39	$9.75	$10.33	96,100	—	—	—	—	—
2023-10-24	$10.44	$10.64	$10.30	$10.35	66,900	—	—	—	—	—
2023-10-23	$10.44	$10.55	$10.16	$10.40	79,100	—	—	—	—	—
2023-10-20	$10.74	$10.74	$10.35	$10.58	94,500	—	—	—	—	—
2023-10-19	$10.60	$10.85	$10.37	$10.70	71,000	—	—	—	—	—
2023-10-18	$10.99	$11.02	$10.65	$10.72	77,500	—	—	—	—	—
2023-10-17	$10.53	$11.14	$10.53	$10.86	116,200	—	—	—	—	—
2023-10-16	$10.79	$10.79	$10.45	$10.52	112,200	—	—	—	—	—
2023-10-13	$10.32	$11.06	$10.31	$10.73	243,800	—	—	—	—	—
2023-10-12	$10.45	$10.45	$9.84	$10.03	149,000	—	—	—	—	—
2023-10-11	$10.26	$10.43	$10.03	$10.29	77,100	—	—	—	—	—
2023-10-10	$10.34	$10.58	$10.25	$10.34	108,100	—	—	—	—	—
2023-10-09	$9.91	$10.48	$9.76	$10.27	203,100	—	—	—	—	—
2023-10-06	$9.30	$9.86	$9.18	$9.51	169,800	—	—	—	—	—
2023-10-05	$9.42	$9.54	$9.02	$9.36	257,700	—	—	—	—	—
2023-10-04	$9.93	$9.94	$9.16	$9.48	329,800	—	—	—	—	—
2023-10-03	$10.51	$10.66	$10.00	$10.16	229,900	—	—	—	—	—
2023-10-02	$11.80	$11.86	$10.56	$10.65	178,900	—	—	—	—	—
2023-09-29	$12.27	$12.27	$11.67	$11.85	91,200	—	—	—	—	—
2023-09-28	$12.24	$12.43	$11.96	$12.24	128,200	—	—	—	—	—
2023-09-27	$11.31	$12.56	$11.26	$12.31	257,700	—	—	—	—	—
2023-09-26	$11.00	$11.21	$10.84	$11.08	126,000	—	—	—	—	—
2023-09-25	$10.84	$11.19	$10.66	$11.07	83,700	—	—	—	—	—
2023-09-22	$11.04	$11.26	$10.80	$10.87	81,800	—	—	—	—	—
2023-09-21	$11.14	$11.14	$10.72	$10.90	75,000	—	—	—	—	—
2023-09-20	$11.32	$11.55	$11.06	$11.09	88,600	—	—	—	—	—
2023-09-19	$11.82	$11.90	$11.31	$11.41	98,400	—	—	—	—	—
2023-09-18	$11.75	$11.93	$11.58	$11.72	91,300	—	—	—	—	—
2023-09-15	$11.98	$11.98	$11.50	$11.61	201,900	—	—	—	—	—
2023-09-14	$11.90	$12.05	$11.83	$12.00	91,900	—	—	—	—	—
2023-09-13	$12.21	$12.21	$11.52	$11.66	229,100	—	—	—	—	—
2023-09-12	$11.73	$12.32	$11.69	$12.25	225,200	—	—	—	—	—
2023-09-11	$11.70	$11.99	$11.54	$11.65	143,100	—	—	—	—	—
2023-09-08	$11.60	$12.14	$11.51	$11.64	189,400	—	—	—	—	—
2023-09-07	$11.50	$11.74	$11.26	$11.58	216,200	—	—	—	—	—
2023-09-06	$11.65	$11.91	$11.28	$11.60	142,000	—	—	—	—	—
2023-09-05	$11.74	$12.12	$11.60	$11.68	188,300	—	—	—	—	—
2023-09-01	$10.54	$11.64	$10.43	$11.61	373,500	—	—	—	—	—
2023-08-31	$10.34	$10.78	$10.29	$10.41	125,700	—	—	—	—	—
2023-08-30	$10.48	$10.54	$10.17	$10.28	138,500	—	—	—	—	—
2023-08-29	$10.28	$10.43	$10.14	$10.37	89,400	—	—	—	—	—
2023-08-28	$10.33	$10.65	$10.18	$10.27	106,100	—	—	—	—	—
2023-08-25	$9.96	$10.48	$9.77	$10.35	218,500	—	—	—	—	—
2023-08-24	$10.47	$10.47	$9.83	$9.87	258,100	—	—	—	—	—
2023-08-23	$10.50	$10.63	$10.15	$10.55	109,600	—	—	—	—	—
2023-08-22	$10.68	$10.85	$10.63	$10.66	80,700	—	—	—	—	—
2023-08-21	$10.65	$10.80	$10.47	$10.63	75,800	—	—	—	—	—
2023-08-18	$10.48	$10.75	$10.42	$10.61	151,200	—	—	—	—	—
2023-08-17	$10.72	$11.06	$10.55	$10.59	170,200	—	—	—	—	—
2023-08-16	$11.15	$11.42	$10.53	$10.56	258,200	—	—	—	—	—
2023-08-15	$11.64	$11.76	$11.16	$11.28	248,600	—	—	—	—	—
2023-08-14	$11.61	$11.95	$11.46	$11.78	225,100	—	—	—	—	—
2023-08-11	$12.07	$12.46	$11.47	$11.62	267,600	—	—	—	—	—
2023-08-10	$11.34	$13.42	$10.86	$12.38	550,300	—	—	—	—	—
2023-08-09	$11.73	$12.20	$11.56	$11.88	247,600	—	—	—	—	—
2023-08-08	$10.83	$11.64	$10.57	$11.52	165,700	—	—	—	—	—
2023-08-07	$11.10	$11.34	$10.62	$11.06	138,600	—	—	—	—	—
2023-08-04	$10.98	$11.58	$10.96	$11.12	219,400	—	—	—	—	—
2023-08-03	$10.88	$11.24	$10.76	$10.98	85,500	—	—	—	—	—
2023-08-02	$11.44	$11.44	$10.59	$10.89	169,900	—	—	—	—	—
2023-08-01	$11.57	$11.62	$11.27	$11.55	143,000	—	—	—	—	—
2023-07-31	$11.35	$11.80	$11.27	$11.73	91,000	—	—	—	—	—
2023-07-28	$11.31	$11.60	$11.17	$11.34	72,100	—	—	—	—	—
2023-07-27	$11.14	$11.54	$11.05	$11.32	162,300	—	—	—	—	—
2023-07-26	$11.17	$11.34	$11.05	$11.09	66,900	—	—	—	—	—
2023-07-25	$11.64	$11.77	$11.18	$11.22	135,900	—	—	—	—	—
2023-07-24	$11.49	$12.07	$11.39	$11.73	204,800	—	—	—	—	—
2023-07-21	$11.48	$11.60	$11.19	$11.51	103,900	—	—	—	—	—
2023-07-20	$11.23	$11.45	$11.04	$11.43	91,800	—	—	—	—	—
2023-07-19	$10.85	$11.29	$10.76	$11.12	194,000	—	—	—	—	—
2023-07-18	$10.73	$11.44	$10.70	$10.94	158,700	—	—	—	—	—
2023-07-17	$10.58	$10.98	$10.50	$10.70	193,000	—	—	—	—	—
2023-07-14	$11.52	$11.52	$10.50	$10.63	215,600	—	—	—	—	—
2023-07-13	$11.37	$11.85	$11.15	$11.50	198,600	—	—	—	—	—
2023-07-12	$11.35	$11.73	$11.01	$11.30	215,800	—	—	—	—	—
2023-07-11	$10.27	$11.52	$10.27	$11.25	232,400	—	—	—	—	—
2023-07-10	$10.20	$10.43	$9.94	$10.23	160,400	—	—	—	—	—
2023-07-07	$8.96	$10.33	$8.96	$10.24	373,000	—	—	—	—	—
2023-07-06	$9.38	$9.38	$8.60	$8.93	255,900	—	—	—	—	—
2023-07-05	$9.80	$9.84	$9.43	$9.49	117,100	—	—	—	—	—
2023-07-03	$9.75	$9.93	$9.51	$9.82	70,300	—	—	—	—	—
2023-06-30	$9.54	$9.90	$9.36	$9.73	154,000	—	—	—	—	—
2023-06-29	$8.97	$9.55	$8.75	$9.49	204,200	—	—	—	—	—
2023-06-28	$8.94	$9.01	$8.50	$8.99	138,000	—	—	—	—	—
2023-06-27	$8.89	$9.11	$8.75	$8.90	137,500	—	—	—	—	—
2023-06-26	$8.92	$9.24	$8.65	$9.01	216,900	—	—	—	—	—
2023-06-23	$8.80	$9.17	$8.60	$9.01	1,826,900	—	—	—	—	—
2023-06-22	$9.31	$9.49	$9.00	$9.02	130,000	—	—	—	—	—
2023-06-21	$8.85	$9.65	$8.72	$9.57	341,000	—	—	—	—	—
2023-06-20	$8.84	$8.93	$8.62	$8.86	255,800	—	—	—	—	—
2023-06-16	$9.42	$9.43	$9.04	$9.04	228,100	—	—	—	—	—
2023-06-15	$9.05	$9.55	$9.05	$9.36	125,400	—	—	—	—	—
2023-06-14	$9.29	$9.36	$8.97	$9.09	178,700	—	—	—	—	—
2023-06-13	$8.31	$9.64	$8.31	$9.17	399,000	—	—	—	—	—
2023-06-12	$9.00	$9.22	$8.24	$8.33	471,400	—	—	—	—	—
2023-06-09	$8.96	$9.20	$8.87	$9.13	140,700	—	—	—	—	—
2023-06-08	$9.10	$9.48	$8.90	$9.05	164,400	—	—	—	—	—
2023-06-07	$8.91	$9.28	$8.73	$9.21	223,000	—	—	—	—	—
2023-06-06	$8.60	$9.21	$8.55	$8.87	132,300	—	—	—	—	—
2023-06-05	$9.41	$9.70	$8.79	$8.86	233,000	—	—	—	—	—
2023-06-02	$8.28	$9.12	$8.28	$9.09	256,000	—	—	—	—	—
2023-06-01	$7.94	$8.26	$7.70	$8.08	348,800	—	—	—	—	—
2023-05-31	$8.02	$8.08	$7.72	$7.94	181,500	—	—	—	—	—
2023-05-30	$8.58	$8.64	$8.03	$8.13	204,900	—	—	—	—	—
2023-05-26	$8.90	$9.19	$8.61	$8.77	113,700	—	—	—	—	—
2023-05-25	$9.44	$9.44	$8.87	$8.92	156,800	—	—	—	—	—
2023-05-24	$10.00	$10.10	$9.30	$9.51	223,900	—	—	—	—	—
2023-05-23	$10.10	$10.54	$9.90	$9.94	129,100	—	—	—	—	—
2023-05-22	$9.89	$10.14	$9.83	$10.00	164,300	—	—	—	—	—
2023-05-19	$10.12	$10.20	$9.82	$9.93	162,000	—	—	—	—	—
2023-05-18	$9.98	$10.18	$9.71	$10.13	218,200	—	—	—	—	—
2023-05-17	$9.95	$10.22	$9.84	$10.01	242,900	—	—	—	—	—
2023-05-16	$10.42	$10.42	$9.73	$9.86	240,000	—	—	—	—	—
2023-05-15	$11.06	$11.10	$10.36	$10.42	250,400	—	—	—	—	—
2023-05-12	$10.68	$11.15	$10.68	$11.04	288,200	—	—	—	—	—
2023-05-11	$10.61	$11.50	$10.13	$10.75	796,700	—	—	—	—	—
2023-05-10	$9.69	$9.69	$8.90	$8.92	385,000	—	—	—	—	—
2023-05-09	$10.11	$10.29	$9.44	$9.60	300,900	—	—	—	—	—
2023-05-08	$9.94	$10.64	$9.75	$10.29	280,700	—	—	—	—	—
2023-05-05	$9.97	$10.06	$9.46	$9.59	185,800	—	—	—	—	—
2023-05-04	$8.58	$9.30	$8.52	$9.17	224,600	—	—	—	—	—
2023-05-03	$8.83	$8.92	$8.53	$8.53	171,500	—	—	—	—	—
2023-05-02	$9.67	$9.67	$8.90	$8.98	242,700	—	—	—	—	—
2023-05-01	$9.85	$9.95	$9.41	$9.78	126,900	—	—	—	—	—
2023-04-28	$9.42	$10.05	$9.40	$9.97	172,100	—	—	—	—	—
2023-04-27	$9.64	$9.66	$9.20	$9.40	163,000	—	—	—	—	—
2023-04-26	$9.70	$9.87	$9.35	$9.55	147,400	—	—	—	—	—
2023-04-25	$10.36	$10.36	$9.64	$9.70	225,800	—	—	—	—	—
2023-04-24	$9.95	$10.53	$9.94	$10.49	185,600	—	—	—	—	—
2023-04-21	$10.27	$10.27	$9.91	$10.05	198,200	—	—	—	—	—
2023-04-20	$10.88	$10.88	$10.24	$10.24	159,100	—	—	—	—	—
2023-04-19	$10.68	$10.87	$10.47	$10.87	110,600	—	—	—	—	—
2023-04-18	$10.72	$10.82	$10.34	$10.70	131,900	—	—	—	—	—
2023-04-17	$11.45	$11.50	$10.72	$10.77	339,100	—	—	—	—	—
2023-04-14	$11.51	$11.60	$11.10	$11.38	73,400	—	—	—	—	—
2023-04-13	$11.47	$11.70	$11.35	$11.48	64,000	—	—	—	—	—
2023-04-12	$12.02	$12.09	$11.15	$11.47	215,100	—	—	—	—	—
2023-04-11	$12.29	$12.40	$11.72	$11.78	201,800	—	—	—	—	—
2023-04-10	$11.95	$12.55	$11.90	$12.23	76,200	—	—	—	—	—
2023-04-06	$12.39	$12.39	$11.92	$12.01	89,400	—	—	—	—	—
2023-04-05	$12.44	$12.65	$12.15	$12.35	87,000	—	—	—	—	—
2023-04-04	$13.21	$13.32	$12.00	$12.47	206,700	—	—	—	—	—
2023-04-03	$12.47	$13.43	$12.30	$13.33	431,900	—	—	—	—	—
2023-03-31	$11.36	$11.88	$11.33	$11.65	75,200	—	—	—	—	—
2023-03-30	$11.83	$11.84	$11.21	$11.33	132,600	—	—	—	—	—
2023-03-29	$11.79	$12.08	$11.54	$11.72	107,800	—	—	—	—	—
2023-03-28	$11.92	$12.25	$11.57	$11.70	142,000	—	—	—	—	—
2023-03-27	$11.17	$12.10	$11.02	$11.90	315,800	—	—	—	—	—
2023-03-24	$11.30	$11.45	$10.72	$10.91	238,200	—	—	—	—	—
2023-03-23	$12.10	$12.47	$11.39	$11.59	119,300	—	—	—	—	—
2023-03-22	$12.40	$12.61	$11.96	$12.00	120,200	—	—	—	—	—
2023-03-21	$12.05	$12.57	$11.98	$12.32	92,700	—	—	—	—	—
2023-03-20	$12.02	$12.64	$11.88	$11.91	118,300	—	—	—	—	—
2023-03-17	$12.40	$12.53	$11.96	$12.07	177,600	—	—	—	—	—
2023-03-16	$12.14	$12.66	$11.93	$12.62	175,100	—	—	—	—	—
2023-03-15	$12.79	$12.91	$11.52	$12.40	325,600	—	—	—	—	—
2023-03-14	$13.23	$14.25	$12.91	$13.41	173,800	—	—	—	—	—
2023-03-13	$13.48	$14.11	$12.99	$13.20	256,200	—	—	—	—	—
2023-03-10	$15.29	$15.62	$14.00	$14.38	355,600	—	—	—	—	—
2023-03-09	$15.24	$17.00	$14.79	$15.21	536,900	—	—	—	—	—
2023-03-08	$14.02	$14.27	$13.21	$13.57	110,700	—	—	—	—	—
2023-03-07	$14.27	$14.35	$13.85	$14.14	72,400	—	—	—	—	—
2023-03-06	$14.48	$14.53	$14.05	$14.27	124,000	—	—	—	—	—
2023-03-03	$13.53	$14.50	$13.29	$14.46	78,600	—	—	—	—	—
2023-03-02	$13.46	$13.94	$13.01	$13.70	83,000	—	—	—	—	—
2023-03-01	$12.79	$13.58	$12.69	$13.47	94,400	—	—	—	—	—
2023-02-28	$12.95	$13.15	$12.77	$12.79	60,000	—	—	—	—	—
2023-02-27	$12.73	$12.99	$12.60	$12.74	66,600	—	—	—	—	—
2023-02-24	$11.98	$12.71	$11.84	$12.63	108,800	—	—	—	—	—
2023-02-23	$12.17	$12.49	$11.71	$12.24	227,400	—	—	—	—	—
2023-02-22	$12.27	$12.32	$11.60	$11.85	261,000	—	—	—	—	—
2023-02-21	$12.79	$13.29	$12.21	$12.32	219,400	—	—	—	—	—
2023-02-17	$12.96	$13.16	$12.37	$12.70	290,800	—	—	—	—	—
2023-02-16	$13.47	$13.70	$13.14	$13.20	198,400	—	—	—	—	—
2023-02-15	$13.93	$13.93	$13.30	$13.62	144,200	—	—	—	—	—
2023-02-14	$14.00	$14.49	$13.67	$14.19	58,000	—	—	—	—	—
2023-02-13	$13.73	$14.60	$13.29	$14.10	124,000	—	—	—	—	—
2023-02-10	$11.97	$14.05	$11.86	$13.89	383,600	—	—	—	—	—
2023-02-09	$12.47	$12.47	$11.44	$11.89	537,600	—	—	—	—	—
2023-02-08	$13.21	$13.35	$12.37	$12.47	247,200	—	—	—	—	—
2023-02-07	$13.18	$13.63	$12.71	$13.00	176,700	—	—	—	—	—
2023-02-06	$13.85	$13.89	$12.71	$13.14	241,200	—	—	—	—	—
2023-02-03	$13.84	$14.99	$13.84	$13.84	105,100	—	—	—	—	—
2023-02-02	$14.15	$14.30	$13.57	$13.95	215,800	—	—	—	—	—
2023-02-01	$14.78	$14.78	$13.94	$14.27	232,600	—	—	—	—	—
2023-01-31	$14.73	$15.27	$14.52	$14.78	119,700	—	—	—	—	—
2023-01-30	$15.25	$15.35	$14.58	$14.79	150,900	—	—	—	—	—
2023-01-27	$15.60	$16.36	$15.32	$15.34	198,300	—	—	—	—	—
2023-01-26	$15.60	$15.70	$14.95	$15.50	158,400	—	—	—	—	—
2023-01-25	$14.82	$15.62	$14.52	$15.49	117,500	—	—	—	—	—
2023-01-24	$15.00	$15.03	$14.46	$15.00	149,700	—	—	—	—	—
2023-01-23	$15.09	$15.74	$15.00	$15.02	148,300	—	—	—	—	—
2023-01-20	$14.05	$15.16	$13.80	$15.00	198,800	—	—	—	—	—
2023-01-19	$14.13	$14.20	$13.58	$14.07	330,500	—	—	—	—	—
2023-01-18	$15.64	$16.17	$14.03	$14.36	345,900	—	—	—	—	—
2023-01-17	$16.08	$16.25	$15.00	$15.63	251,800	—	—	—	—	—
2023-01-13	$16.59	$16.77	$15.70	$16.09	184,100	—	—	—	—	—
2023-01-12	$15.56	$17.19	$15.51	$16.39	496,700	—	—	—	—	—
2023-01-11	$15.26	$15.61	$14.96	$15.33	93,900	—	—	—	—	—
2023-01-10	$14.98	$15.42	$14.73	$15.01	111,800	—	—	—	—	—
2023-01-09	$15.11	$15.64	$14.93	$15.04	133,600	—	—	—	—	—
2023-01-06	$14.81	$15.62	$14.58	$14.67	145,200	—	—	—	—	—
2023-01-05	$14.22	$14.75	$13.66	$14.56	142,900	—	—	—	—	—
2023-01-04	$14.40	$15.26	$14.13	$14.28	289,500	—	—	—	—	—
2023-01-03	$17.45	$18.20	$14.55	$15.26	569,400	—	—	—	—	—
2022-12-30	$16.87	$17.49	$16.72	$17.31	154,600	—	—	—	—	—
2022-12-29	$15.93	$17.02	$15.93	$16.92	191,000	—	—	—	—	—
2022-12-28	$16.25	$16.82	$15.30	$16.15	291,200	—	—	—	—	—
2022-12-27	$16.85	$17.47	$16.00	$16.22	523,900	—	—	—	—	—
2022-12-23	$15.58	$16.70	$15.45	$16.70	176,800	—	—	—	—	—
2022-12-22	$15.93	$15.93	$14.67	$15.25	251,000	—	—	—	—	—
2022-12-21	$15.02	$15.86	$14.88	$15.74	156,400	—	—	—	—	—
2022-12-20	$14.41	$15.55	$14.40	$14.63	203,600	—	—	—	—	—
2022-12-19	$14.62	$14.84	$14.16	$14.46	86,500	—	—	—	—	—
2022-12-16	$14.20	$14.90	$14.05	$14.51	143,700	—	—	—	—	—
2022-12-15	$14.40	$14.78	$13.70	$14.67	113,900	—	—	—	—	—
2022-12-14	$13.92	$14.83	$13.65	$14.54	139,300	—	—	—	—	—
2022-12-13	$13.93	$14.45	$13.47	$13.91	139,900	—	—	—	—	—
2022-12-12	$12.85	$13.94	$12.85	$13.69	175,500	—	—	—	—	—
2022-12-09	$12.79	$13.38	$12.51	$12.95	165,900	—	—	—	—	—
2022-12-08	$13.30	$13.63	$12.59	$12.93	197,500	—	—	—	—	—
2022-12-07	$14.30	$14.60	$12.76	$13.00	476,400	—	—	—	—	—
2022-12-06	$14.69	$15.03	$14.17	$14.27	105,100	—	—	—	—	—
2022-12-05	$16.00	$16.05	$14.52	$14.90	241,300	—	—	—	—	—
2022-12-02	$15.94	$16.36	$15.59	$15.67	135,100	—	—	—	—	—
2022-12-01	$16.14	$16.70	$15.86	$15.96	240,400	—	—	—	—	—
2022-11-30	$15.31	$16.13	$14.98	$15.78	250,700	—	—	—	—	—
2022-11-29	$15.09	$15.34	$14.77	$15.06	207,600	—	—	—	—	—
2022-11-28	$14.75	$15.70	$14.50	$14.72	341,400	—	—	—	—	—
2022-11-25	$15.80	$16.03	$15.00	$15.44	467,900	—	—	—	—	—
2022-11-23	$15.73	$16.16	$15.38	$15.67	154,700	—	—	—	—	—
2022-11-22	$16.08	$16.61	$16.05	$16.05	180,300	—	—	—	—	—
2022-11-21	$16.71	$16.71	$14.64	$16.02	365,900	—	—	—	—	—
2022-11-18	$16.33	$16.67	$15.63	$16.43	237,600	—	—	—	—	—
2022-11-17	$15.65	$16.66	$15.37	$16.66	260,700	—	—	—	—	—
2022-11-16	$16.96	$16.96	$15.78	$15.84	272,600	—	—	—	—	—
2022-11-15	$16.60	$17.15	$16.38	$17.02	175,300	—	—	—	—	—
2022-11-14	$17.49	$18.16	$16.48	$16.48	345,900	—	—	—	—	—
2022-11-11	$16.88	$18.63	$16.79	$17.42	648,700	—	—	—	—	—
2022-11-10	$16.50	$16.50	$14.55	$16.10	461,000	—	—	—	—	—
2022-11-09	$16.50	$16.94	$15.14	$15.46	522,100	—	—	—	—	—
2022-11-08	$15.86	$17.47	$15.60	$17.01	589,100	—	—	—	—	—
2022-11-07	$14.58	$15.85	$14.58	$15.73	369,900	—	—	—	—	—
2022-11-04	$15.55	$15.75	$14.39	$14.54	316,900	—	—	—	—	—
2022-11-03	$15.31	$15.80	$14.03	$14.80	654,500	—	—	—	—	—
2022-11-02	$15.52	$16.27	$14.75	$15.26	365,900	—	—	—	—	—
2022-11-01	$15.96	$16.20	$14.95	$15.22	270,300	—	—	—	—	—
2022-10-31	$14.38	$15.82	$13.66	$15.39	407,900	—	—	—	—	—
2022-10-28	$14.21	$14.68	$13.53	$14.17	314,500	—	—	—	—	—
2022-10-27	$14.77	$15.05	$13.69	$14.22	332,100	—	—	—	—	—
2022-10-26	$13.90	$15.06	$13.81	$14.52	375,100	—	—	—	—	—
2022-10-25	$12.81	$13.80	$12.40	$13.72	296,400	—	—	—	—	—
2022-10-24	$12.94	$13.75	$12.57	$12.85	321,500	—	—	—	—	—
2022-10-21	$12.25	$13.19	$11.58	$12.82	593,100	—	—	—	—	—
2022-10-20	$12.41	$12.43	$11.76	$12.07	435,000	—	—	—	—	—
2022-10-19	$10.36	$12.73	$10.36	$12.25	1,209,200	—	—	—	—	—
2022-10-18	$10.04	$10.45	$9.66	$10.24	186,700	—	—	—	—	—
2022-10-17	$9.51	$9.99	$9.51	$9.95	145,100	—	—	—	—	—
2022-10-14	$9.73	$9.96	$9.28	$9.32	118,300	—	—	—	—	—
2022-10-13	$9.61	$10.24	$9.59	$10.07	133,300	—	—	—	—	—
2022-10-12	$9.67	$10.29	$9.49	$9.79	225,900	—	—	—	—	—
2022-10-11	$9.75	$10.12	$9.31	$9.81	204,500	—	—	—	—	—
2022-10-10	$10.34	$10.97	$9.85	$10.13	188,000	—	—	—	—	—
2022-10-07	$10.05	$10.81	$9.79	$10.53	300,400	—	—	—	—	—
2022-10-06	$10.04	$10.40	$9.82	$10.11	238,000	—	—	—	—	—
2022-10-05	$8.84	$10.88	$8.33	$10.26	787,500	—	—	—	—	—
2022-10-04	$8.73	$9.09	$8.36	$9.05	336,700	—	—	—	—	—
2022-10-03	$8.77	$8.77	$8.02	$8.64	244,900	—	—	—	—	—
2022-09-30	$7.21	$8.94	$7.02	$8.23	814,200	—	—	—	—	—
2022-09-29	$6.91	$7.55	$6.44	$7.26	284,200	—	—	—	—	—
2022-09-28	$5.50	$7.38	$5.50	$6.97	821,700	—	—	—	—	—
2022-09-27	$5.46	$5.60	$5.18	$5.35	68,800	—	—	—	—	—
2022-09-26	$5.05	$5.41	$5.02	$5.31	170,300	—	—	—	—	—
2022-09-23	$5.63	$5.76	$5.21	$5.22	225,000	—	—	—	—	—
2022-09-22	$6.32	$6.37	$5.77	$6.00	198,700	—	—	—	—	—
2022-09-21	$6.42	$6.56	$6.10	$6.24	84,400	—	—	—	—	—
2022-09-20	$6.12	$6.39	$6.11	$6.31	95,200	—	—	—	—	—
2022-09-19	$6.25	$6.42	$6.16	$6.27	66,000	—	—	—	—	—
2022-09-16	$6.79	$6.79	$6.40	$6.43	228,200	—	—	—	—	—
2022-09-15	$7.01	$7.20	$6.85	$6.92	104,500	—	—	—	—	—
2022-09-14	$7.17	$7.41	$7.06	$7.14	82,200	—	—	—	—	—
2022-09-13	$7.07	$7.33	$6.95	$7.05	158,800	—	—	—	—	—
2022-09-12	$7.31	$7.39	$7.00	$7.27	99,700	—	—	—	—	—
2022-09-09	$7.12	$7.31	$7.05	$7.20	102,000	—	—	—	—	—
2022-09-08	$6.82	$7.07	$6.58	$6.87	102,300	—	—	—	—	—
2022-09-07	$6.82	$7.12	$6.39	$6.76	283,900	—	—	—	—	—
2022-09-06	$7.59	$7.69	$7.11	$7.11	129,600	—	—	—	—	—
2022-09-02	$7.45	$7.84	$7.18	$7.49	136,000	—	—	—	—	—
2022-09-01	$7.43	$7.61	$6.92	$7.09	290,400	—	—	—	—	—
2022-08-31	$7.52	$8.06	$7.50	$7.60	153,100	—	—	—	—	—
2022-08-30	$8.13	$8.17	$7.63	$7.71	242,900	—	—	—	—	—
2022-08-29	$7.79	$8.43	$7.73	$8.25	290,300	—	—	—	—	—
2022-08-26	$7.88	$8.25	$7.70	$7.79	226,300	—	—	—	—	—
2022-08-25	$8.04	$8.17	$7.47	$7.86	310,800	—	—	—	—	—
2022-08-24	$8.00	$8.23	$7.82	$8.03	179,700	—	—	—	—	—
2022-08-23	$7.79	$8.32	$7.73	$8.08	296,200	—	—	—	—	—
2022-08-22	$7.29	$7.71	$7.01	$7.54	233,000	—	—	—	—	—
2022-08-19	$7.32	$7.75	$7.05	$7.47	266,300	—	—	—	—	—
2022-08-18	$6.94	$7.44	$6.92	$7.40	269,800	—	—	—	—	—
2022-08-17	$6.78	$6.88	$6.44	$6.80	148,000	—	—	—	—	—
2022-08-16	$7.20	$7.48	$6.85	$6.87	227,000	—	—	—	—	—
2022-08-15	$6.74	$7.20	$6.40	$7.19	275,600	—	—	—	—	—
2022-08-12	$7.08	$7.28	$6.14	$7.13	770,700	—	—	—	—	—
2022-08-11	$6.26	$6.68	$6.12	$6.46	469,200	—	—	—	—	—
2022-08-10	$6.03	$6.25	$5.69	$6.20	196,100	—	—	—	—	—
2022-08-09	$6.07	$6.11	$5.91	$5.95	75,100	—	—	—	—	—
2022-08-08	$5.42	$6.10	$5.40	$5.97	296,700	—	—	—	—	—
2022-08-05	$5.05	$5.44	$4.93	$5.32	129,100	—	—	—	—	—
2022-08-04	$5.10	$5.20	$4.83	$5.06	185,800	—	—	—	—	—
2022-08-03	$5.35	$5.42	$5.05	$5.05	99,400	—	—	—	—	—
2022-08-02	$5.37	$5.44	$5.10	$5.32	163,100	—	—	—	—	—
2022-08-01	$5.33	$5.41	$5.07	$5.36	114,900	—	—	—	—	—
2022-07-29	$5.26	$5.58	$5.22	$5.34	153,200	—	—	—	—	—
2022-07-28	$5.21	$5.56	$5.01	$5.13	128,400	—	—	—	—	—
2022-07-27	$4.73	$5.25	$4.63	$5.25	126,900	—	—	—	—	—
2022-07-26	$4.53	$4.75	$4.45	$4.62	166,400	—	—	—	—	—
2022-07-25	$4.25	$4.61	$4.22	$4.43	133,600	—	—	—	—	—
2022-07-22	$4.28	$4.39	$4.14	$4.19	88,700	—	—	—	—	—
2022-07-21	$4.48	$4.48	$4.12	$4.32	116,400	—	—	—	—	—
2022-07-20	$4.41	$4.64	$4.23	$4.60	126,200	—	—	—	—	—
2022-07-19	$4.34	$4.54	$4.18	$4.50	193,500	—	—	—	—	—
2022-07-18	$4.14	$4.50	$4.14	$4.30	222,400	—	—	—	—	—
2022-07-15	$3.89	$4.05	$3.66	$3.98	93,800	—	—	—	—	—
2022-07-14	$3.73	$3.79	$3.64	$3.78	104,600	—	—	—	—	—
2022-07-13	$3.86	$4.05	$3.81	$3.88	121,500	—	—	—	—	—
2022-07-12	$4.00	$4.10	$3.85	$3.94	175,000	—	—	—	—	—
2022-07-11	$4.08	$4.20	$3.98	$4.16	117,300	—	—	—	—	—
2022-07-08	$4.20	$4.27	$4.04	$4.26	142,000	—	—	—	—	—
2022-07-07	$3.99	$4.28	$3.90	$4.12	203,300	—	—	—	—	—
2022-07-06	$4.04	$4.16	$3.71	$3.82	248,000	—	—	—	—	—
2022-07-05	$4.40	$4.51	$3.88	$4.05	255,300	—	—	—	—	—
2022-07-01	$4.38	$4.52	$4.11	$4.45	122,500	—	—	—	—	—
2022-06-30	$4.50	$4.54	$4.23	$4.33	181,400	—	—	—	—	—
2022-06-29	$4.77	$4.87	$4.43	$4.60	232,900	—	—	—	—	—
2022-06-28	$4.68	$4.94	$4.53	$4.72	228,700	—	—	—	—	—
2022-06-27	$4.34	$4.70	$4.19	$4.68	340,000	—	—	—	—	—
2022-06-24	$4.30	$4.45	$4.19	$4.26	227,300	—	—	—	—	—
2022-06-23	$4.80	$4.92	$4.21	$4.25	346,100	—	—	—	—	—
2022-06-22	$4.77	$5.05	$4.69	$4.78	192,200	—	—	—	—	—
2022-06-21	$5.20	$5.30	$4.95	$5.06	284,900	—	—	—	—	—
2022-06-17	$5.28	$5.35	$4.85	$4.96	324,100	—	—	—	—	—
2022-06-16	$5.05	$5.15	$4.81	$5.14	270,100	—	—	—	—	—
2022-06-15	$5.38	$5.49	$5.00	$5.26	230,600	—	—	—	—	—
2022-06-14	$5.95	$6.17	$5.25	$5.32	265,700	—	—	—	—	—
2022-06-13	$6.02	$6.04	$5.51	$5.73	386,000	—	—	—	—	—
2022-06-10	$6.47	$6.50	$5.99	$6.44	235,200	—	—	—	—	—
2022-06-09	$6.53	$6.63	$6.35	$6.53	164,600	—	—	—	—	—
2022-06-08	$7.05	$7.08	$6.53	$6.65	532,500	—	—	—	—	—
2022-06-07	$6.80	$7.30	$6.65	$6.98	494,100	—	—	—	—	—
2022-06-06	$6.74	$7.00	$6.52	$6.84	323,300	—	—	—	—	—
2022-06-03	$6.39	$6.70	$6.31	$6.60	360,700	—	—	—	—	—
2022-06-02	$6.25	$6.63	$6.20	$6.44	380,100	—	—	—	—	—
2022-06-01	$6.22	$6.42	$6.01	$6.31	145,300	—	—	—	—	—
2022-05-31	$6.34	$6.59	$5.82	$6.11	380,400	—	—	—	—	—
2022-05-27	$5.67	$6.12	$5.61	$5.97	280,500	—	—	—	—	—
2022-05-26	$5.60	$6.08	$5.50	$5.71	273,700	—	—	—	—	—
2022-05-25	$5.30	$5.64	$5.30	$5.50	259,800	—	—	—	—	—
2022-05-24	$5.15	$5.45	$5.04	$5.26	210,400	—	—	—	—	—
2022-05-23	$5.20	$5.31	$4.95	$5.20	131,500	—	—	—	—	—
2022-05-20	$5.28	$5.33	$4.94	$5.16	159,500	—	—	—	—	—
2022-05-19	$5.12	$5.44	$5.02	$5.26	147,900	—	—	—	—	—
2022-05-18	$5.49	$5.50	$5.03	$5.30	247,400	—	—	—	—	—
2022-05-17	$5.45	$5.80	$5.24	$5.38	394,600	—	—	—	—	—
2022-05-16	$4.96	$5.39	$4.81	$5.22	273,300	—	—	—	—	—
2022-05-13	$4.19	$5.04	$4.08	$4.95	435,200	—	—	—	—	—
2022-05-12	$4.04	$4.17	$3.67	$3.97	319,300	—	—	—	—	—
2022-05-11	$4.13	$4.52	$4.06	$4.10	135,100	—	—	—	—	—
2022-05-10	$4.26	$4.42	$3.93	$4.06	226,900	—	—	—	—	—
2022-05-09	$4.90	$4.91	$4.07	$4.08	283,300	—	—	—	—	—
2022-05-06	$5.17	$5.22	$4.88	$5.00	127,900	—	—	—	—	—
2022-05-05	$5.33	$5.46	$4.90	$5.15	208,200	—	—	—	—	—
2022-05-04	$5.28	$5.32	$4.94	$5.28	306,100	—	—	—	—	—
2022-05-03	$4.90	$5.17	$4.81	$5.12	112,900	—	—	—	—	—
2022-05-02	$4.82	$5.00	$4.66	$4.90	168,000	—	—	—	—	—
2022-04-29	$5.13	$5.30	$4.82	$4.93	187,400	—	—	—	—	—
2022-04-28	$5.03	$5.20	$4.68	$5.10	408,400	—	—	—	—	—
2022-04-27	$5.07	$5.07	$4.83	$4.97	184,000	—	—	—	—	—
2022-04-26	$5.10	$5.37	$4.88	$5.01	238,500	—	—	—	—	—
2022-04-25	$5.09	$5.17	$4.58	$5.04	606,900	—	—	—	—	—
2022-04-22	$5.51	$5.66	$5.18	$5.31	311,700	—	—	—	—	—
2022-04-21	$5.96	$6.19	$5.41	$5.54	390,100	—	—	—	—	—
2022-04-20	$5.72	$5.91	$5.37	$5.82	285,300	—	—	—	—	—
2022-04-19	$6.15	$6.22	$5.65	$5.69	425,000	—	—	—	—	—
2022-04-18	$6.26	$6.63	$5.97	$6.27	717,000	—	—	—	—	—
2022-04-14	$6.27	$6.90	$5.96	$6.24	2,361,200	—	—	—	—	—
2022-04-13	$5.91	$6.27	$5.64	$6.27	327,100	—	—	—	—	—
2022-04-12	$5.34	$6.13	$5.28	$5.83	617,900	—	—	—	—	—
2022-04-11	$5.23	$5.23	$5.02	$5.21	190,900	—	—	—	—	—
2022-04-08	$4.98	$5.52	$4.90	$5.32	334,900	—	—	—	—	—
2022-04-07	$4.70	$5.15	$4.50	$4.98	457,200	—	—	—	—	—
2022-04-06	$4.98	$5.05	$4.69	$4.71	341,700	—	—	—	—	—
2022-04-05	$5.26	$5.42	$4.90	$4.98	365,100	—	—	—	—	—
2022-04-04	$5.30	$5.45	$5.08	$5.27	802,500	—	—	—	—	—
2022-04-01	$5.17	$5.50	$5.06	$5.30	611,500	—	—	—	—	—
2022-03-31	$5.08	$5.24	$4.95	$5.17	466,700	—	—	—	—	—
2022-03-30	$5.48	$5.74	$5.09	$5.13	692,500	—	—	—	—	—
2022-03-29	$5.23	$5.68	$5.14	$5.41	652,800	—	—	—	—	—
2022-03-28	$6.25	$6.25	$5.30	$5.42	742,500	—	—	—	—	—
2022-03-25	$6.55	$6.64	$6.07	$6.48	644,400	—	—	—	—	—
2022-03-24	$7.17	$7.50	$6.64	$6.68	745,500	—	—	—	—	—
2022-03-23	$6.86	$7.11	$6.74	$6.96	705,000	—	—	—	—	—
2022-03-22	$7.00	$7.00	$6.36	$6.79	501,800	—	—	—	—	—
2022-03-21	$6.84	$7.35	$6.75	$6.85	617,500	—	—	—	—	—
2022-03-18	$7.19	$7.50	$6.64	$6.67	692,700	—	—	—	—	—
2022-03-17	$7.84	$7.99	$7.18	$7.37	818,800	—	—	—	—	—
2022-03-16	$8.44	$8.71	$7.01	$7.20	710,900	—	—	—	—	—
2022-03-15	$7.97	$8.71	$7.90	$8.28	454,300	—	—	—	—	—
2022-03-14	$9.85	$9.97	$8.62	$8.86	644,200	—	—	—	—	—
2022-03-11	$7.47	$10.25	$7.41	$10.13	1,263,300	—	—	—	—	—
2022-03-10	$9.82	$10.31	$9.45	$9.70	667,700	—	—	—	—	—
2022-03-09	$9.38	$10.09	$8.51	$9.57	1,061,300	—	—	—	—	—
2022-03-08	$11.90	$13.36	$9.08	$10.34	3,252,200	—	—	—	—	—
2022-03-07	$11.30	$12.39	$9.73	$10.81	3,469,800	—	—	—	—	—
2022-03-04	$8.38	$10.50	$8.25	$10.41	3,366,500	—	—	—	—	—
2022-03-03	$7.24	$9.11	$7.10	$8.55	4,585,100	—	—	—	—	—
2022-03-02	$7.05	$7.31	$6.75	$7.20	316,600	—	—	—	—	—
2022-03-01	$6.68	$7.36	$6.34	$6.93	503,500	—	—	—	—	—
2022-02-28	$5.93	$6.84	$5.93	$6.70	386,600	—	—	—	—	—
2022-02-25	$5.80	$6.24	$5.65	$6.16	199,600	—	—	—	—	—
2022-02-24	$5.87	$5.92	$5.03	$5.87	352,400	—	—	—	—	—
2022-02-23	$5.55	$5.94	$5.50	$5.61	275,100	—	—	—	—	—
2022-02-22	$6.08	$6.08	$5.53	$5.53	377,400	—	—	—	—	—
2022-02-18	$6.25	$6.38	$5.87	$6.09	224,000	—	—	—	—	—
2022-02-17	$6.01	$6.36	$5.90	$6.26	189,200	—	—	—	—	—
2022-02-16	$6.35	$6.85	$5.91	$6.10	647,100	—	—	—	—	—
2022-02-15	$5.62	$6.44	$5.56	$6.33	363,500	—	—	—	—	—
2022-02-14	$5.71	$5.90	$5.54	$5.82	209,900	—	—	—	—	—
2022-02-11	$5.18	$5.75	$5.17	$5.70	288,500	—	—	—	—	—
2022-02-10	$5.03	$5.41	$4.99	$5.14	151,000	—	—	—	—	—
2022-02-09	$5.02	$5.22	$4.97	$5.12	148,400	—	—	—	—	—
2022-02-08	$5.22	$5.23	$4.98	$5.01	224,100	—	—	—	—	—
2022-02-07	$5.55	$5.59	$5.25	$5.30	181,800	—	—	—	—	—
2022-02-04	$5.52	$5.95	$5.49	$5.58	398,400	—	—	—	—	—
2022-02-03	$5.37	$5.45	$5.13	$5.31	323,000	—	—	—	—	—
2022-02-02	$5.55	$5.65	$5.25	$5.45	277,700	—	—	—	—	—
2022-02-01	$4.94	$5.53	$4.91	$5.48	258,200	—	—	—	—	—
2022-01-31	$4.96	$5.16	$4.85	$4.99	155,300	—	—	—	—	—
2022-01-28	$4.94	$5.29	$4.70	$4.96	282,100	—	—	—	—	—
2022-01-27	$5.60	$5.85	$4.90	$4.95	719,600	—	—	—	—	—
2022-01-26	$5.62	$6.00	$5.36	$5.56	681,200	—	—	—	—	—
2022-01-25	$4.87	$5.60	$4.79	$5.53	494,900	—	—	—	—	—
2022-01-24	$4.70	$4.99	$4.15	$4.96	651,900	—	—	—	—	—
2022-01-21	$5.02	$5.23	$4.84	$4.97	283,700	—	—	—	—	—
2022-01-20	$4.93	$5.66	$4.81	$5.14	829,400	—	—	—	—	—
2022-01-19	$4.95	$5.07	$4.54	$4.93	322,000	—	—	—	—	—
2022-01-18	$4.39	$5.15	$4.27	$4.88	821,500	—	—	—	—	—
2022-01-14	$4.23	$4.65	$4.20	$4.53	265,300	—	—	—	—	—
2022-01-13	$4.38	$4.55	$4.26	$4.30	281,600	—	—	—	—	—
2022-01-12	$4.64	$4.90	$4.24	$4.39	372,200	—	—	—	—	—
2022-01-11	$4.17	$4.63	$4.10	$4.58	277,600	—	—	—	—	—
2022-01-10	$4.19	$4.35	$3.90	$4.14	225,800	—	—	—	—	—
2022-01-07	$4.05	$4.35	$4.00	$4.31	245,500	—	—	—	—	—
2022-01-06	$3.93	$4.20	$3.84	$3.99	183,200	—	—	—	—	—
2022-01-05	$4.07	$4.28	$3.78	$3.86	442,600	—	—	—	—	—
2022-01-04	$3.58	$4.30	$3.56	$3.98	736,500	—	—	—	—	—
2022-01-03	$3.13	$3.55	$3.13	$3.50	595,000	—	—	—	—	—
2021-12-31	$3.02	$3.12	$3.02	$3.10	198,100	—	—	—	—	—
2021-12-30	$3.03	$3.19	$3.01	$3.07	249,800	—	—	—	—	—
2021-12-29	$3.15	$3.15	$2.97	$3.05	353,600	—	—	—	—	—
2021-12-28	$3.34	$3.41	$3.11	$3.12	226,600	—	—	—	—	—
2021-12-27	$3.40	$3.51	$3.26	$3.36	215,900	—	—	—	—	—
2021-12-23	$3.31	$3.40	$3.25	$3.39	184,800	—	—	—	—	—
2021-12-22	$3.26	$3.41	$3.17	$3.27	155,000	—	—	—	—	—
2021-12-21	$3.16	$3.40	$3.16	$3.27	194,000	—	—	—	—	—
2021-12-20	$3.07	$3.20	$2.94	$3.11	229,300	—	—	—	—	—
2021-12-17	$3.09	$3.34	$2.96	$3.18	170,700	—	—	—	—	—
2021-12-16	$3.32	$3.45	$3.11	$3.15	320,000	—	—	—	—	—
2021-12-15	$3.09	$3.28	$2.96	$3.22	399,800	—	—	—	—	—
2021-12-14	$3.34	$3.41	$3.07	$3.11	241,900	—	—	—	—	—
2021-12-13	$3.44	$3.53	$3.23	$3.32	323,600	—	—	—	—	—
2021-12-10	$4.20	$4.49	$3.33	$3.57	1,132,100	—	—	—	—	—
2021-12-09	$3.96	$4.10	$3.81	$4.00	383,400	—	—	—	—	—
2021-12-08	$4.03	$4.16	$3.94	$4.03	262,900	—	—	—	—	—
2021-12-07	$3.76	$4.11	$3.76	$3.96	337,200	—	—	—	—	—
2021-12-06	$3.12	$3.64	$3.05	$3.57	308,600	—	—	—	—	—
2021-12-03	$3.54	$3.59	$3.03	$3.09	549,400	—	—	—	—	—
2021-12-02	$3.56	$3.65	$3.35	$3.50	268,000	—	—	—	—	—
2021-12-01	$4.06	$4.07	$3.54	$3.54	328,400	—	—	—	—	—
2021-11-30	$4.03	$4.11	$3.85	$4.00	186,200	—	—	—	—	—
2021-11-29	$4.19	$4.30	$3.96	$4.12	145,500	—	—	—	—	—
2021-11-26	$3.88	$4.17	$3.75	$4.13	284,500	—	—	—	—	—
2021-11-24	$3.85	$4.17	$3.83	$4.11	231,000	—	—	—	—	—
2021-11-23	$3.78	$3.99	$3.71	$3.85	224,000	—	—	—	—	—
2021-11-22	$3.92	$4.05	$3.67	$3.73	435,600	—	—	—	—	—
2021-11-19	$4.05	$4.13	$3.87	$3.97	404,800	—	—	—	—	—
2021-11-18	$4.20	$4.26	$4.03	$4.13	158,700	—	—	—	—	—
2021-11-17	$4.36	$4.49	$4.17	$4.25	223,600	—	—	—	—	—
2021-11-16	$4.16	$4.46	$4.11	$4.37	185,600	—	—	—	—	—
2021-11-15	$4.17	$4.27	$3.97	$4.20	451,300	—	—	—	—	—
2021-11-12	$4.31	$4.40	$4.10	$4.16	523,700	—	—	—	—	—
2021-11-11	$4.51	$4.58	$4.25	$4.38	391,600	—	—	—	—	—
2021-11-10	$4.69	$4.75	$4.51	$4.51	279,800	—	—	—	—	—
2021-11-09	$4.91	$4.97	$4.56	$4.77	351,100	—	—	—	—	—
2021-11-08	$5.00	$5.29	$4.84	$4.93	663,800	—	—	—	—	—
2021-11-05	$5.20	$5.43	$4.84	$4.87	1,303,400	—	—	—	—	—
2021-11-04	$4.95	$5.19	$4.83	$4.99	470,500	—	—	—	—	—
2021-11-03	$4.47	$4.90	$4.40	$4.87	360,500	—	—	—	—	—
2021-11-02	$4.53	$4.59	$4.45	$4.55	313,000	—	—	—	—	—
2021-11-01	$4.46	$4.58	$4.37	$4.50	341,400	—	—	—	—	—
2021-10-29	$4.44	$4.49	$4.28	$4.38	250,400	—	—	—	—	—
2021-10-28	$4.40	$4.55	$4.32	$4.50	270,600	—	—	—	—	—
2021-10-27	$4.35	$4.50	$4.30	$4.38	253,100	—	—	—	—	—
2021-10-26	$4.49	$4.51	$4.33	$4.39	229,100	—	—	—	—	—
2021-10-25	$4.43	$4.62	$4.37	$4.49	477,700	—	—	—	—	—
2021-10-22	$4.42	$4.58	$4.21	$4.38	799,300	—	—	—	—	—
2021-10-21	$4.73	$4.75	$4.34	$4.44	586,800	—	—	—	—	—
2021-10-20	$4.62	$4.83	$4.55	$4.80	498,600	—	—	—	—	—
2021-10-19	$4.51	$4.70	$4.41	$4.57	364,300	—	—	—	—	—
2021-10-18	$4.66	$4.96	$4.45	$4.54	468,200	—	—	—	—	—
2021-10-15	$4.44	$4.70	$4.23	$4.63	828,100	—	—	—	—	—
2021-10-14	$4.29	$4.41	$4.12	$4.36	342,200	—	—	—	—	—
2021-10-13	$4.51	$4.58	$4.09	$4.25	508,000	—	—	—	—	—
2021-10-12	$4.75	$4.90	$4.36	$4.51	580,200	—	—	—	—	—
2021-10-11	$4.90	$5.20	$4.74	$4.77	774,700	—	—	—	—	—
2021-10-08	$4.64	$5.25	$4.59	$4.65	1,980,200	—	—	—	—	—
2021-10-07	$4.43	$4.61	$4.32	$4.50	319,500	—	—	—	—	—
2021-10-06	$4.71	$4.85	$4.20	$4.37	701,500	—	—	—	—	—
2021-10-05	$4.67	$5.20	$4.37	$4.67	2,047,000	—	—	—	—	—
2021-10-04	$4.83	$5.07	$4.55	$4.58	737,500	—	—	—	—	—
2021-10-01	$4.76	$4.89	$4.55	$4.74	178,900	—	—	—	—	—
2021-09-30	$4.51	$4.81	$4.51	$4.76	113,500	—	—	—	—	—
2021-09-29	$4.65	$4.70	$4.38	$4.56	121,500	—	—	—	—	—
2021-09-28	$4.86	$5.05	$4.51	$4.68	317,000	—	—	—	—	—
2021-09-27	$4.98	$5.14	$4.48	$4.87	411,900	—	—	—	—	—
2021-09-24	$4.81	$4.98	$4.70	$4.86	71,800	—	—	—	—	—
2021-09-23	$4.59	$4.88	$4.43	$4.81	178,400	—	—	—	—	—
2021-09-22	$4.43	$4.61	$4.32	$4.35	169,900	—	—	—	—	—
2021-09-21	$4.82	$4.85	$4.27	$4.28	196,900	—	—	—	—	—
2021-09-20	$4.80	$4.88	$4.52	$4.54	151,300	—	—	—	—	—
2021-09-17	$5.00	$5.09	$4.81	$4.90	159,900	—	—	—	—	—
2021-09-16	$5.17	$5.29	$5.00	$5.04	79,200	—	—	—	—	—
2021-09-15	$5.35	$5.68	$5.12	$5.25	88,800	—	—	—	—	—
2021-09-14	$5.63	$5.94	$5.17	$5.27	191,300	—	—	—	—	—
2021-09-13	$5.90	$6.20	$5.51	$5.56	201,400	—	—	—	—	—
2021-09-10	$6.50	$6.50	$5.77	$5.99	94,100	—	—	—	—	—
2021-09-09	$6.00	$6.20	$5.88	$6.07	84,800	—	—	—	—	—
2021-09-08	$6.35	$6.37	$5.88	$5.96	115,200	—	—	—	—	—
2021-09-07	$6.43	$6.70	$6.20	$6.37	54,000	—	—	—	—	—
2021-09-03	$6.48	$6.48	$6.10	$6.43	71,600	—	—	—	—	—
2021-09-02	$6.19	$7.29	$6.10	$6.30	173,700	—	—	—	—	—
2021-09-01	$6.29	$6.43	$5.93	$6.17	105,300	—	—	—	—	—
2021-08-31	$6.39	$6.53	$6.14	$6.36	42,100	—	—	—	—	—
2021-08-30	$6.57	$6.85	$6.30	$6.37	83,800	—	—	—	—	—
2021-08-27	$6.28	$6.94	$6.08	$6.56	144,000	—	—	—	—	—
2021-08-26	$6.32	$6.59	$6.07	$6.13	111,800	—	—	—	—	—
2021-08-25	$7.08	$7.15	$6.20	$6.55	293,200	—	—	—	—	—
2021-08-24	$6.05	$7.66	$5.77	$7.19	1,031,800	—	—	—	—	—
2021-08-23	$4.82	$5.77	$4.82	$5.77	126,100	—	—	—	—	—
2021-08-20	$4.86	$5.27	$4.56	$4.58	134,400	—	—	—	—	—
2021-08-19	$4.98	$5.18	$4.86	$4.95	109,500	—	—	—	—	—
2021-08-18	$4.83	$5.19	$4.82	$5.11	51,400	—	—	—	—	—
2021-08-17	$5.10	$5.16	$4.77	$4.82	39,700	—	—	—	—	—
2021-08-16	$4.92	$5.27	$4.75	$5.09	69,100	—	—	—	—	—
2021-08-13	$5.50	$6.05	$5.05	$5.11	82,200	—	—	—	—	—
2021-08-12	$6.00	$6.08	$5.56	$5.56	81,500	—	—	—	—	—
2021-08-11	$5.95	$5.98	$5.45	$5.97	62,500	—	—	—	—	—
2021-08-10	$5.61	$5.84	$5.61	$5.82	37,100	—	—	—	—	—
2021-08-09	$5.50	$5.58	$5.30	$5.49	27,300	—	—	—	—	—
2021-08-06	$5.30	$5.55	$5.12	$5.54	57,400	—	—	—	—	—
2021-08-05	$5.16	$5.35	$5.07	$5.15	85,800	—	—	—	—	—
2021-08-04	$5.40	$5.65	$5.03	$5.08	125,700	—	—	—	—	—
2021-08-03	$5.54	$5.65	$5.20	$5.45	68,400	—	—	—	—	—
2021-08-02	$5.96	$6.13	$5.41	$5.58	175,300	—	—	—	—	—
2021-07-30	$6.10	$6.14	$5.80	$5.96	57,500	—	—	—	—	—
2021-07-29	$6.28	$6.28	$6.01	$6.13	57,000	—	—	—	—	—
2021-07-28	$6.03	$6.32	$5.87	$6.05	42,500	—	—	—	—	—
2021-07-27	$6.07	$6.21	$5.96	$6.11	36,100	—	—	—	—	—
2021-07-26	$5.92	$6.47	$5.92	$6.10	71,400	—	—	—	—	—
2021-07-23	$6.59	$6.84	$5.91	$5.98	162,500	—	—	—	—	—
2021-07-22	$6.65	$6.73	$6.24	$6.57	122,600	—	—	—	—	—
2021-07-21	$6.51	$6.88	$6.51	$6.58	133,900	—	—	—	—	—
2021-07-20	$6.27	$6.77	$6.09	$6.45	97,600	—	—	—	—	—
2021-07-19	$6.06	$6.31	$5.77	$6.19	268,900	—	—	—	—	—
2021-07-16	$7.07	$7.33	$6.20	$6.45	221,500	—	—	—	—	—
2021-07-15	$7.96	$8.11	$7.01	$7.02	190,800	—	—	—	—	—
2021-07-14	$8.70	$8.90	$7.95	$7.99	154,400	—	—	—	—	—
2021-07-13	$8.53	$8.90	$8.22	$8.71	80,700	—	—	—	—	—
2021-07-12	$8.40	$8.70	$8.31	$8.57	65,700	—	—	—	—	—
2021-07-09	$8.75	$8.83	$8.42	$8.58	91,000	—	—	—	—	—
2021-07-08	$8.57	$8.78	$8.21	$8.49	120,900	—	—	—	—	—
2021-07-07	$8.95	$9.39	$8.46	$8.72	92,300	—	—	—	—	—
2021-07-06	$9.56	$9.75	$8.90	$8.93	110,400	—	—	—	—	—
2021-07-02	$10.11	$10.11	$9.51	$9.56	68,300	—	—	—	—	—
2021-07-01	$9.90	$10.34	$9.75	$10.17	171,000	—	—	—	—	—
2021-06-30	$9.84	$9.97	$9.37	$9.55	118,400	—	—	—	—	—
2021-06-29	$10.16	$10.44	$9.60	$9.60	118,300	—	—	—	—	—
2021-06-28	$10.36	$10.58	$10.05	$10.12	97,300	—	—	—	—	—
2021-06-25	$10.42	$10.75	$10.21	$10.57	122,100	—	—	—	—	—
2021-06-24	$10.29	$10.44	$9.91	$10.39	110,600	—	—	—	—	—
2021-06-23	$10.24	$11.05	$10.11	$10.15	135,900	—	—	—	—	—
2021-06-22	$10.53	$10.53	$9.92	$10.48	89,000	—	—	—	—	—
2021-06-21	$9.98	$10.48	$9.83	$10.45	148,500	—	—	—	—	—
2021-06-18	$9.68	$10.10	$9.66	$10.01	155,000	—	—	—	—	—
2021-06-17	$10.52	$10.75	$9.48	$10.01	239,300	—	—	—	—	—
2021-06-16	$9.65	$10.56	$9.33	$10.54	237,500	—	—	—	—	—
2021-06-15	$9.30	$9.97	$8.94	$9.64	240,100	—	—	—	—	—
2021-06-14	$9.49	$10.09	$9.21	$9.33	207,300	—	—	—	—	—
2021-06-11	$10.30	$10.71	$9.25	$9.49	433,400	—	—	—	—	—
2021-06-10	$11.65	$12.20	$10.02	$10.24	743,500	—	—	—	—	—
2021-06-09	$13.42	$14.43	$13.35	$13.51	246,700	—	—	—	—	—
2021-06-08	$13.79	$14.30	$13.12	$13.13	76,800	—	—	—	—	—
2021-06-07	$14.15	$14.65	$13.60	$13.81	86,800	—	—	—	—	—
2021-06-04	$14.45	$14.91	$13.75	$14.16	66,800	—	—	—	—	—
2021-06-03	$14.75	$15.55	$13.99	$14.29	169,800	—	—	—	—	—
2021-06-02	$12.46	$15.28	$12.36	$15.03	367,800	—	—	—	—	—
2021-06-01	$12.18	$12.72	$12.10	$12.30	138,300	—	—	—	—	—
2021-05-28	$11.73	$12.21	$11.40	$11.87	97,400	—	—	—	—	—
2021-05-27	$11.85	$12.55	$11.50	$11.86	98,600	—	—	—	—	—
2021-05-26	$11.39	$12.08	$11.05	$11.60	69,000	—	—	—	—	—
2021-05-25	$11.89	$11.97	$11.20	$11.50	53,400	—	—	—	—	—
2021-05-24	$11.72	$11.98	$11.26	$11.89	47,700	—	—	—	—	—
2021-05-21	$11.29	$11.81	$11.01	$11.64	74,900	—	—	—	—	—
2021-05-20	$11.01	$11.48	$10.77	$11.03	32,500	—	—	—	—	—
2021-05-19	$11.55	$11.98	$10.72	$11.00	99,000	—	—	—	—	—
2021-05-18	$12.32	$12.32	$11.50	$11.92	132,000	—	—	—	—	—
2021-05-17	$11.10	$12.33	$10.82	$12.06	149,300	—	—	—	—	—
2021-05-14	$12.25	$12.85	$11.99	$12.14	137,000	—	—	—	—	—
2021-05-13	$12.24	$12.51	$10.62	$11.95	242,900	—	—	—	—	—
2021-05-12	$12.87	$13.47	$12.00	$12.18	233,200	—	—	—	—	—
2021-05-11	$10.98	$13.20	$10.35	$12.71	237,100	—	—	—	—	—
2021-05-10	$12.54	$13.48	$11.58	$12.18	346,400	—	—	—	—	—
2021-05-07	$11.05	$12.23	$10.59	$12.00	217,400	—	—	—	—	—
2021-05-06	$10.60	$11.52	$9.55	$11.32	322,000	—	—	—	—	—
2021-05-05	$9.22	$10.75	$9.02	$10.56	458,900	—	—	—	—	—
2021-05-04	$8.72	$9.06	$8.20	$8.92	108,300	—	—	—	—	—
2021-05-03	$7.74	$8.84	$7.58	$8.75	238,400	—	—	—	—	—
2021-04-30	$8.21	$8.50	$7.67	$7.71	129,100	—	—	—	—	—
2021-04-29	$8.72	$8.81	$8.20	$8.35	82,900	—	—	—	—	—
2021-04-28	$8.47	$8.79	$8.07	$8.52	212,500	—	—	—	—	—
2021-04-27	$9.17	$9.29	$8.32	$8.45	206,400	—	—	—	—	—
2021-04-26	$9.07	$9.35	$8.89	$9.01	144,100	—	—	—	—	—
2021-04-23	$8.60	$9.27	$8.30	$9.06	196,900	—	—	—	—	—
2021-04-22	$7.63	$8.92	$7.40	$8.75	341,200	—	—	—	—	—
2021-04-21	$7.32	$7.96	$7.32	$7.45	299,700	—	—	—	—	—
2021-04-20	$8.03	$8.17	$7.11	$7.56	384,800	—	—	—	—	—
2021-04-19	$8.90	$9.11	$7.90	$8.03	477,600	—	—	—	—	—
2021-04-16	$10.30	$10.47	$7.58	$8.70	1,132,400	—	—	—	—	—
2021-04-15	$13.98	$13.98	$9.25	$10.40	1,249,100	—	—	—	—	—
2021-04-14	$14.04	$15.36	$14.04	$14.46	136,700	—	—	—	—	—
2021-04-13	$13.93	$14.28	$13.32	$14.10	88,000	—	—	—	—	—
2021-04-12	$14.66	$14.66	$13.71	$14.27	48,400	—	—	—	—	—
2021-04-09	$14.70	$14.89	$14.31	$14.51	26,800	—	—	—	—	—
2021-04-08	$15.12	$15.92	$14.11	$14.77	50,300	—	—	—	—	—
2021-04-07	$15.71	$15.75	$14.99	$15.22	53,500	—	—	—	—	—
2021-04-06	$16.66	$17.37	$15.61	$15.74	70,100	—	—	—	—	—
2021-04-05	$17.12	$17.54	$16.00	$16.65	82,800	—	—	—	—	—
2021-04-01	$16.27	$17.52	$16.21	$17.27	49,200	—	—	—	—	—
2021-03-31	$15.58	$16.46	$15.26	$16.03	35,000	—	—	—	—	—
2021-03-30	$15.21	$16.15	$14.76	$15.70	38,400	—	—	—	—	—
2021-03-29	$16.56	$16.56	$15.00	$15.41	51,700	—	—	—	—	—
2021-03-26	$16.90	$17.42	$16.37	$16.63	44,200	—	—	—	—	—
2021-03-25	$15.47	$16.90	$14.70	$16.79	80,300	—	—	—	—	—
2021-03-24	$16.63	$17.27	$16.11	$16.23	79,600	—	—	—	—	—
2021-03-23	$17.63	$17.64	$14.67	$16.08	152,800	—	—	—	—	—
2021-03-22	$17.74	$18.37	$16.61	$18.17	68,200	—	—	—	—	—
2021-03-19	$17.44	$18.97	$17.04	$17.96	96,600	—	—	—	—	—
2021-03-18	$18.06	$18.07	$16.86	$17.35	126,000	—	—	—	—	—
2021-03-17	$17.06	$18.87	$16.70	$18.12	86,900	—	—	—	—	—
2021-03-16	$16.58	$17.87	$15.95	$17.11	92,300	—	—	—	—	—
2021-03-15	$17.00	$17.84	$16.00	$16.73	254,200	—	—	—	—	—
2021-03-12	$14.98	$16.79	$14.50	$16.78	125,100	—	—	—	—	—
2021-03-11	$14.24	$15.08	$14.11	$14.75	55,200	—	—	—	—	—
2021-03-10	$13.23	$14.45	$13.16	$14.21	48,000	—	—	—	—	—
2021-03-09	$13.79	$13.79	$12.76	$13.06	93,400	—	—	—	—	—
2021-03-08	$13.80	$15.18	$12.50	$13.50	196,700	—	—	—	—	—
2021-03-05	$13.86	$15.45	$12.50	$13.29	289,300	—	—	—	—	—
2021-03-04	$14.18	$14.50	$12.59	$13.12	178,300	—	—	—	—	—
2021-03-03	$14.29	$14.58	$13.77	$13.99	161,300	—	—	—	—	—
2021-03-02	$14.39	$15.00	$13.70	$13.93	187,900	—	—	—	—	—
2021-03-01	$15.48	$15.57	$14.04	$14.67	209,600	—	—	—	—	—
2021-02-26	$15.68	$15.68	$14.44	$14.99	126,500	—	—	—	—	—
2021-02-25	$16.10	$16.69	$14.81	$15.93	155,600	—	—	—	—	—
2021-02-24	$14.86	$17.15	$14.80	$15.96	335,400	—	—	—	—	—
2021-02-23	$13.87	$15.58	$12.56	$14.66	136,200	—	—	—	—	—
2021-02-22	$12.34	$14.42	$12.34	$13.93	174,300	—	—	—	—	—
2021-02-19	$12.76	$13.25	$11.88	$12.26	128,100	—	—	—	—	—
2021-02-18	$13.06	$13.22	$12.16	$12.60	93,200	—	—	—	—	—
2021-02-17	$13.60	$13.60	$12.39	$13.18	50,300	—	—	—	—	—
2021-02-16	$13.88	$14.20	$13.27	$13.59	76,100	—	—	—	—	—
2021-02-12	$12.20	$13.39	$12.05	$13.30	110,600	—	—	—	—	—
2021-02-11	$12.50	$12.88	$11.80	$12.33	93,900	—	—	—	—	—
2021-02-10	$12.03	$12.90	$11.50	$12.58	92,100	—	—	—	—	—
2021-02-09	$11.87	$12.48	$11.28	$12.47	103,000	—	—	—	—	—
2021-02-08	$11.11	$12.48	$11.04	$11.92	175,800	—	—	—	—	—
2021-02-05	$12.49	$13.21	$10.82	$11.02	301,100	—	—	—	—	—
2021-02-04	$10.97	$12.30	$10.97	$12.30	151,400	—	—	—	—	—
2021-02-03	$10.14	$11.37	$10.14	$11.22	177,900	—	—	—	—	—
2021-02-02	$8.88	$10.50	$8.81	$10.38	238,400	—	—	—	—	—
2021-02-01	$8.40	$9.00	$8.03	$8.75	95,500	—	—	—	—	—
2021-01-29	$8.31	$8.56	$8.03	$8.39	61,400	—	—	—	—	—
2021-01-28	$8.95	$8.95	$7.78	$8.30	221,600	—	—	—	—	—
2021-01-27	$7.48	$9.14	$7.11	$9.05	208,200	—	—	—	—	—
2021-01-26	$7.50	$7.82	$6.97	$7.59	241,600	—	—	—	—	—
2021-01-25	$7.79	$7.90	$6.59	$7.42	200,200	—	—	—	—	—
2021-01-22	$7.89	$8.15	$7.82	$7.82	106,800	—	—	—	—	—
2021-01-21	$9.02	$9.02	$8.21	$8.26	151,700	—	—	—	—	—
2021-01-20	$9.50	$9.54	$8.86	$9.20	77,600	—	—	—	—	—
2021-01-19	$9.55	$9.88	$9.12	$9.50	151,300	—	—	—	—	—
2021-01-15	$8.74	$9.74	$8.59	$9.51	79,200	—	—	—	—	—
2021-01-14	$8.64	$9.39	$8.62	$8.99	245,000	—	—	—	—	—
2021-01-13	$8.68	$8.76	$8.41	$8.48	150,400	—	—	—	—	—
2021-01-12	$8.00	$8.85	$7.92	$8.69	152,600	—	—	—	—	—
2021-01-11	$7.93	$8.21	$7.70	$7.87	82,900	—	—	—	—	—
2021-01-08	$7.92	$8.29	$7.62	$8.04	236,200	—	—	—	—	—
2021-01-07	$7.45	$7.89	$7.30	$7.81	73,000	—	—	—	—	—
2021-01-06	$7.37	$7.50	$6.89	$7.44	143,700	—	—	—	—	—
2021-01-05	$6.67	$7.52	$6.65	$7.26	134,600	—	—	—	—	—
2021-01-04	$6.58	$6.76	$6.27	$6.55	53,000	—	—	—	—	—
2020-12-31	$6.56	$6.88	$6.44	$6.46	93,300	—	—	—	—	—
2020-12-30	$6.80	$6.91	$6.50	$6.58	89,400	—	—	—	—	—
2020-12-29	$7.36	$7.45	$6.70	$6.87	82,800	—	—	—	—	—
2020-12-28	$7.00	$7.44	$6.97	$7.32	72,700	—	—	—	—	—
2020-12-24	$6.87	$6.96	$6.68	$6.91	58,200	—	—	—	—	—
2020-12-23	$6.77	$7.23	$6.75	$6.86	187,500	—	—	—	—	—
2020-12-22	$6.88	$7.04	$6.80	$6.81	52,000	—	—	—	—	—
2020-12-21	$6.51	$7.05	$6.19	$6.93	119,900	—	—	—	—	—
2020-12-18	$7.06	$7.15	$6.88	$6.95	103,200	—	—	—	—	—
2020-12-17	$6.94	$7.19	$6.80	$7.06	154,000	—	—	—	—	—
2020-12-16	$7.25	$7.25	$6.90	$6.99	44,000	—	—	—	—	—
2020-12-15	$6.95	$7.39	$6.52	$7.21	126,900	—	—	—	—	—
2020-12-14	$7.87	$7.97	$6.90	$6.90	192,100	—	—	—	—	—
2020-12-11	$7.68	$7.84	$7.31	$7.64	102,700	—	—	—	—	—
2020-12-10	$7.93	$8.01	$7.30	$7.95	205,000	—	—	—	—	—
2020-12-09	$8.61	$8.95	$7.13	$7.23	245,200	—	—	—	—	—
2020-12-08	$7.49	$9.42	$7.49	$8.48	336,700	—	—	—	—	—
2020-12-07	$8.00	$8.15	$7.35	$7.44	90,800	—	—	—	—	—
2020-12-04	$7.52	$8.03	$7.36	$7.96	126,300	—	—	—	—	—
2020-12-03	$7.50	$7.80	$7.17	$7.50	89,400	—	—	—	—	—
2020-12-02	$6.99	$7.55	$6.95	$7.41	130,000	—	—	—	—	—
2020-12-01	$6.94	$7.00	$6.63	$6.99	90,100	—	—	—	—	—
2020-11-30	$7.14	$7.25	$6.53	$6.79	96,000	—	—	—	—	—
2020-11-27	$7.08	$7.16	$6.86	$7.15	88,100	—	—	—	—	—
2020-11-25	$6.79	$7.09	$6.25	$6.85	81,000	—	—	—	—	—
2020-11-24	$6.99	$7.27	$6.31	$6.53	158,800	—	—	—	—	—
2020-11-23	$6.37	$6.94	$6.25	$6.65	142,600	—	—	—	—	—
2020-11-20	$6.38	$6.40	$6.06	$6.18	79,700	—	—	—	—	—
2020-11-19	$6.21	$6.70	$6.11	$6.41	70,800	—	—	—	—	—
2020-11-18	$5.74	$6.55	$5.74	$6.23	340,200	—	—	—	—	—
2020-11-17	$5.39	$5.87	$5.18	$5.63	79,300	—	—	—	—	—
2020-11-16	$4.98	$5.73	$4.98	$5.58	240,900	—	—	—	—	—
2020-11-13	$4.53	$4.89	$4.53	$4.81	40,800	—	—	—	—	—
2020-11-12	$4.84	$5.19	$4.51	$4.54	37,700	—	—	—	—	—
2020-11-11	$4.96	$4.98	$4.75	$4.87	77,500	—	—	—	—	—
2020-11-10	$5.03	$5.15	$4.84	$4.91	42,400	—	—	—	—	—
2020-11-09	$4.70	$5.20	$4.66	$5.00	110,900	—	—	—	—	—
2020-11-06	$4.30	$4.34	$4.20	$4.28	40,700	—	—	—	—	—
2020-11-05	$4.32	$4.39	$4.20	$4.28	41,900	—	—	—	—	—
2020-11-04	$4.29	$4.44	$4.22	$4.32	38,200	—	—	—	—	—
2020-11-03	$4.14	$4.50	$4.14	$4.32	55,300	—	—	—	—	—
2020-11-02	$4.00	$4.25	$3.92	$4.18	52,600	—	—	—	—	—
2020-10-30	$3.90	$4.09	$3.81	$3.92	58,900	—	—	—	—	—
2020-10-29	$3.77	$3.97	$3.73	$3.97	85,900	—	—	—	—	—
2020-10-28	$4.16	$4.27	$3.77	$3.77	140,000	—	—	—	—	—
2020-10-27	$4.15	$4.42	$4.09	$4.30	73,100	—	—	—	—	—
2020-10-26	$4.32	$4.48	$4.08	$4.14	67,200	—	—	—	—	—
2020-10-23	$4.60	$4.60	$4.39	$4.41	77,400	—	—	—	—	—
2020-10-22	$4.35	$4.63	$4.34	$4.52	43,400	—	—	—	—	—
2020-10-21	$4.40	$4.47	$4.20	$4.33	59,400	—	—	—	—	—
2020-10-20	$4.36	$4.47	$4.24	$4.38	76,800	—	—	—	—	—
2020-10-19	$4.39	$4.68	$4.34	$4.37	93,100	—	—	—	—	—
2020-10-16	$4.56	$4.62	$4.33	$4.40	44,700	—	—	—	—	—
2020-10-15	$4.41	$4.65	$4.30	$4.58	98,400	—	—	—	—	—
2020-10-14	$4.68	$4.90	$4.50	$4.54	72,500	—	—	—	—	—
2020-10-13	$4.48	$4.85	$4.42	$4.60	118,000	—	—	—	—	—
2020-10-12	$4.54	$4.65	$4.40	$4.51	175,500	—	—	—	—	—
2020-10-09	$5.25	$5.30	$4.57	$4.73	298,400	—	—	—	—	—
2020-10-08	$4.34	$5.59	$4.32	$5.11	602,500	—	—	—	—	—
2020-10-07	$4.34	$4.37	$4.20	$4.27	41,200	—	—	—	—	—
2020-10-06	$4.35	$4.60	$4.28	$4.30	90,100	—	—	—	—	—
2020-10-05	$4.20	$4.40	$4.20	$4.27	89,200	—	—	—	—	—
2020-10-02	$3.98	$4.47	$3.86	$4.17	99,800	—	—	—	—	—
2020-10-01	$4.12	$4.24	$4.01	$4.09	88,500	—	—	—	—	—
2020-09-30	$4.27	$4.57	$4.15	$4.15	114,300	—	—	—	—	—
2020-09-29	$4.48	$4.49	$4.15	$4.36	90,900	—	—	—	—	—
2020-09-28	$4.20	$4.48	$4.20	$4.29	73,800	—	—	—	—	—
2020-09-25	$4.28	$4.48	$4.05	$4.12	49,500	—	—	—	—	—
2020-09-24	$4.09	$4.42	$3.87	$4.29	135,000	—	—	—	—	—
2020-09-23	$4.57	$4.64	$4.16	$4.17	122,700	—	—	—	—	—
2020-09-22	$4.66	$4.86	$4.52	$4.52	104,400	—	—	—	—	—
2020-09-21	$5.24	$5.25	$4.70	$4.70	191,800	—	—	—	—	—
2020-09-18	$5.56	$5.95	$5.40	$5.41	188,200	—	—	—	—	—
2020-09-17	$5.04	$5.79	$4.95	$5.58	160,900	—	—	—	—	—
2020-09-16	$4.79	$5.20	$4.62	$5.02	461,200	—	—	—	—	—
2020-09-15	$4.81	$5.04	$4.62	$4.71	174,300	—	—	—	—	—
2020-09-14	$4.79	$4.92	$4.55	$4.74	343,000	—	—	—	—	—
2020-09-11	$5.32	$5.41	$4.70	$4.84	274,300	—	—	—	—	—
2020-09-10	$5.52	$5.58	$5.08	$5.28	239,100	—	—	—	—	—
2020-09-09	$6.10	$6.18	$5.48	$5.58	199,800	—	—	—	—	—
2020-09-08	$6.55	$6.60	$5.94	$6.09	172,400	—	—	—	—	—
2020-09-04	$6.84	$7.30	$6.50	$6.70	99,700	—	—	—	—	—
2020-09-03	$6.88	$7.00	$6.52	$6.73	170,400	—	—	—	—	—
2020-09-02	$7.91	$7.91	$7.26	$7.28	140,200	—	—	—	—	—
2020-09-01	$7.80	$7.91	$7.72	$7.90	38,900	—	—	—	—	—
2020-08-31	$8.42	$8.42	$7.67	$7.86	80,000	—	—	—	—	—
2020-08-28	$8.09	$8.33	$8.05	$8.32	42,400	—	—	—	—	—
2020-08-27	$8.40	$8.40	$7.80	$8.13	87,200	—	—	—	—	—
2020-08-26	$8.60	$8.70	$8.41	$8.48	42,000	—	—	—	—	—
2020-08-25	$8.77	$8.77	$8.30	$8.64	42,800	—	—	—	—	—
2020-08-24	$8.29	$8.77	$8.29	$8.58	54,300	—	—	—	—	—
2020-08-21	$8.75	$8.76	$8.07	$8.30	152,300	—	—	—	—	—
2020-08-20	$9.00	$9.21	$8.76	$8.76	83,100	—	—	—	—	—
2020-08-19	$9.21	$9.40	$8.90	$9.10	124,900	—	—	—	—	—
2020-08-18	$9.85	$9.89	$8.90	$9.13	97,400	—	—	—	—	—
2020-08-17	$10.36	$10.56	$9.87	$9.89	88,800	—	—	—	—	—
2020-08-14	$9.95	$10.64	$9.95	$10.43	101,400	—	—	—	—	—
2020-08-13	$10.01	$10.15	$9.76	$10.08	47,300	—	—	—	—	—
2020-08-12	$9.88	$10.25	$9.73	$10.01	130,000	—	—	—	—	—
2020-08-11	$9.78	$10.16	$9.60	$9.65	137,900	—	—	—	—	—
2020-08-10	$8.88	$9.68	$8.82	$9.60	112,000	—	—	—	—	—
2020-08-07	$9.07	$9.07	$8.62	$8.81	83,500	—	—	—	—	—
2020-08-06	$9.66	$9.66	$8.90	$8.93	116,700	—	—	—	—	—
2020-08-05	$9.72	$10.44	$9.38	$9.62	121,100	—	—	—	—	—
2020-08-04	$9.91	$9.99	$9.28	$9.38	88,900	—	—	—	—	—
2020-08-03	$9.99	$10.40	$9.67	$9.87	130,100	—	—	—	—	—
2020-07-31	$9.05	$10.00	$9.05	$10.00	176,800	—	—	—	—	—
2020-07-30	$9.58	$9.58	$8.75	$9.25	184,000	—	—	—	—	—
2020-07-29	$10.75	$10.84	$9.63	$9.73	180,600	—	—	—	—	—
2020-07-28	$9.33	$10.48	$9.05	$10.33	220,900	—	—	—	—	1-for-5
2020-07-27	$11.75	$11.75	$10.00	$10.00	173,920	—	—	—	—	—
2020-07-24	$11.70	$12.60	$11.25	$11.70	142,160	—	—	—	—	—
2020-07-23	$10.75	$12.15	$10.75	$11.70	216,000	—	—	—	—	—
2020-07-22	$10.05	$10.90	$10.00	$10.85	105,760	—	—	—	—	—
2020-07-21	$9.15	$10.50	$9.10	$10.40	138,700	—	—	—	—	—
2020-07-20	$9.15	$9.65	$8.90	$9.00	79,940	—	—	—	—	—
2020-07-17	$10.10	$10.40	$9.20	$9.30	69,980	—	—	—	—	—
2020-07-16	$9.55	$10.30	$9.15	$10.15	78,960	—	—	—	—	—
2020-07-15	$8.55	$9.95	$8.40	$9.55	157,880	—	—	—	—	—
2020-07-14	$7.90	$8.45	$7.50	$8.20	139,980	—	—	—	—	—
2020-07-13	$9.05	$9.10	$8.20	$8.20	161,440	—	—	—	—	—
2020-07-10	$9.10	$9.25	$8.85	$9.05	93,440	—	—	—	—	—
2020-07-09	$10.25	$10.35	$9.00	$9.05	131,800	—	—	—	—	—
2020-07-08	$9.35	$10.30	$9.15	$10.10	96,140	—	—	—	—	—
2020-07-07	$10.00	$10.00	$9.25	$9.60	108,320	—	—	—	—	—
2020-07-06	$10.95	$10.95	$9.75	$10.15	174,180	—	—	—	—	—
2020-07-02	$11.00	$11.20	$10.35	$10.55	139,920	—	—	—	—	—
2020-07-01	$11.00	$11.35	$10.35	$10.50	119,680	—	—	—	—	—
2020-06-30	$10.85	$11.00	$10.20	$10.75	152,420	—	—	—	—	—
2020-06-29	$10.90	$11.40	$10.50	$10.85	132,500	—	—	—	—	—
2020-06-26	$11.00	$11.10	$10.15	$10.95	599,040	—	—	—	—	—
2020-06-25	$11.15	$11.55	$10.30	$11.20	246,860	—	—	—	—	—
2020-06-24	$13.75	$13.75	$11.25	$11.80	233,240	—	—	—	—	—
2020-06-23	$13.75	$14.50	$13.45	$14.30	162,600	—	—	—	—	—
2020-06-22	$12.70	$13.40	$11.30	$13.35	152,660	—	—	—	—	—
2020-06-19	$13.35	$13.85	$12.50	$12.90	233,800	—	—	—	—	—
2020-06-18	$12.30	$13.25	$12.10	$12.60	110,440	—	—	—	—	—
2020-06-17	$13.15	$13.25	$12.20	$12.30	104,420	—	—	—	—	—
2020-06-16	$14.80	$14.90	$13.00	$13.05	189,520	—	—	—	—	—
2020-06-15	$11.80	$13.70	$11.05	$13.30	170,320	—	—	—	—	—
2020-06-12	$14.00	$14.45	$11.80	$12.45	209,220	—	—	—	—	—
2020-06-11	$12.10	$12.95	$11.00	$11.55	340,500	—	—	—	—	—
2020-06-10	$15.70	$16.15	$13.25	$14.70	359,100	—	—	—	—	—
2020-06-09	$15.65	$17.50	$13.80	$17.00	372,860	—	—	—	—	—
2020-06-08	$14.60	$17.50	$14.55	$15.85	613,040	—	—	—	—	—
2020-06-05	$12.20	$13.30	$11.60	$13.10	399,240	—	—	—	—	—
2020-06-04	$10.00	$11.30	$9.15	$10.65	406,000	—	—	—	—	—
2020-06-03	$10.00	$10.30	$9.05	$10.20	434,280	—	—	—	—	—
2020-06-02	$7.75	$9.20	$7.50	$9.00	440,800	—	—	—	—	—
2020-06-01	$7.50	$7.90	$7.40	$7.75	86,540	—	—	—	—	—
2020-05-29	$8.05	$8.15	$7.35	$7.40	239,380	—	—	—	—	—
2020-05-28	$8.35	$8.60	$7.60	$8.20	134,500	—	—	—	—	—
2020-05-27	$8.85	$9.10	$7.95	$8.35	182,880	—	—	—	—	—
2020-05-26	$9.05	$9.10	$8.40	$8.85	186,160	—	—	—	—	—
2020-05-22	$8.35	$8.40	$7.60	$8.30	179,920	—	—	—	—	—
2020-05-21	$7.65	$8.60	$7.00	$8.50	435,340	—	—	—	—	—
2020-05-20	$6.95	$8.10	$6.90	$7.70	347,100	—	—	—	—	—
2020-05-19	$6.70	$7.25	$6.25	$6.95	261,520	—	—	—	—	—
2020-05-18	$6.00	$6.70	$6.00	$6.50	285,080	—	—	—	—	—
2020-05-15	$5.80	$5.95	$5.55	$5.75	140,840	—	—	—	—	—
2020-05-14	$5.70	$6.05	$5.60	$5.85	149,900	—	—	—	—	—
2020-05-13	$6.35	$6.35	$5.55	$5.90	231,480	—	—	—	—	—
2020-05-12	$6.75	$6.90	$6.35	$6.40	227,100	—	—	—	—	—
2020-05-11	$6.55	$6.85	$6.15	$6.65	193,240	—	—	—	—	—
2020-05-08	$6.25	$6.50	$5.90	$6.45	313,720	—	—	—	—	—
2020-05-07	$5.85	$6.20	$5.65	$6.05	231,760	—	—	—	—	—
2020-05-06	$6.30	$6.30	$5.35	$5.55	295,240	—	—	—	—	—
2020-05-05	$7.10	$7.10	$6.00	$6.30	579,100	—	—	—	—	—
2020-05-04	$7.65	$9.10	$6.25	$6.60	2,595,960	—	—	—	—	—
2020-05-01	$6.65	$6.80	$5.00	$5.40	274,060	—	—	—	—	—
2020-04-30	$6.25	$7.80	$5.80	$6.50	790,620	—	—	—	—	—
2020-04-29	$5.75	$5.85	$5.35	$5.80	285,860	—	—	—	—	—
2020-04-28	$4.60	$5.40	$4.55	$5.20	238,020	—	—	—	—	—
2020-04-27	$4.80	$4.80	$4.25	$4.60	187,380	—	—	—	—	—
2020-04-24	$5.80	$6.40	$4.75	$5.20	663,260	—	—	—	—	—
2020-04-23	$4.10	$5.95	$3.75	$5.65	1,201,600	—	—	—	—	—
2020-04-22	$3.80	$4.05	$3.65	$3.65	120,300	—	—	—	—	—
2020-04-21	$3.70	$3.90	$3.50	$3.65	157,040	—	—	—	—	—
2020-04-20	$3.95	$4.20	$3.65	$3.90	212,820	—	—	—	—	—
2020-04-17	$4.25	$4.45	$3.95	$4.35	148,120	—	—	—	—	—
2020-04-16	$4.40	$4.40	$3.90	$4.00	116,080	—	—	—	—	—
2020-04-15	$4.10	$4.40	$3.90	$4.10	117,200	—	—	—	—	—
2020-04-14	$4.90	$5.00	$4.25	$4.40	177,420	—	—	—	—	—
2020-04-13	$6.00	$6.05	$4.40	$4.85	249,900	—	—	—	—	—
2020-04-09	$5.65	$7.30	$5.20	$5.60	571,700	—	—	—	—	—
2020-04-08	$4.15	$6.25	$3.90	$5.60	530,160	—	—	—	—	—
2020-04-07	$4.00	$4.50	$3.70	$3.90	377,120	—	—	—	—	—
2020-04-06	$3.45	$4.05	$3.40	$3.80	395,200	—	—	—	—	—
2020-04-03	$3.20	$4.35	$2.60	$3.25	1,930,320	—	—	—	—	—
2020-04-02	$3.35	$3.55	$2.55	$3.00	547,840	—	—	—	—	—
2020-04-01	$3.25	$3.25	$2.60	$2.80	352,340	—	—	—	—	—
2020-03-31	$3.75	$4.35	$3.45	$3.50	94,860	—	—	—	—	—
2020-03-30	$4.00	$4.05	$3.40	$3.50	76,920	—	—	—	—	—
2020-03-27	$4.65	$5.20	$3.65	$4.00	86,300	—	—	—	—	—
2020-03-26	$4.40	$4.60	$4.40	$4.60	60,360	—	—	—	—	—
2020-03-25	$4.90	$5.00	$4.00	$4.40	83,080	—	—	—	—	—
2020-03-24	$5.00	$5.10	$4.70	$4.80	56,320	—	—	—	—	—
2020-03-23	$4.80	$5.05	$4.30	$4.55	41,600	—	—	—	—	—
2020-03-20	$5.30	$6.25	$4.85	$5.00	123,640	—	—	—	—	—
2020-03-19	$5.25	$5.95	$4.80	$5.10	81,100	—	—	—	—	—
2020-03-18	$5.75	$5.85	$4.50	$5.10	61,680	—	—	—	—	—
2020-03-17	$6.20	$6.25	$5.60	$6.25	62,540	—	—	—	—	—
2020-03-16	$6.15	$6.55	$6.00	$6.25	63,500	—	—	—	—	—
2020-03-13	$5.85	$7.25	$5.55	$7.25	103,660	—	—	—	—	—
2020-03-12	$6.35	$7.65	$5.50	$5.70	107,980	—	—	—	—	—
2020-03-11	$6.25	$6.80	$5.85	$6.30	109,540	—	—	—	—	—
2020-03-10	$7.10	$8.90	$6.00	$6.50	227,740	—	—	—	—	—
2020-03-09	$7.50	$7.90	$5.95	$6.00	197,520	—	—	—	—	—
2020-03-06	$9.55	$10.00	$8.75	$8.95	83,580	—	—	—	—	—
2020-03-05	$10.90	$11.00	$9.80	$10.10	91,980	—	—	—	—	—
2020-03-04	$11.15	$11.40	$10.00	$11.05	54,860	—	—	—	—	—
2020-03-03	$11.35	$11.35	$10.35	$10.80	56,060	—	—	—	—	—
2020-03-02	$12.40	$12.70	$11.00	$11.50	110,160	—	—	—	—	—
2020-02-28	$11.50	$12.35	$11.50	$12.10	75,640	—	—	—	—	—
2020-02-27	$13.15	$13.40	$11.95	$12.00	65,900	—	—	—	—	—
2020-02-26	$15.00	$15.00	$13.35	$13.55	43,020	—	—	—	—	—
2020-02-25	$14.35	$14.90	$14.05	$14.75	71,660	—	—	—	—	—
2020-02-24	$13.95	$14.45	$13.45	$14.40	52,660	—	—	—	—	—
2020-02-21	$15.55	$16.20	$14.50	$14.65	78,600	—	—	—	—	—
2020-02-20	$16.20	$16.25	$15.30	$15.60	47,220	—	—	—	—	—
2020-02-19	$17.40	$17.40	$15.65	$16.15	46,680	—	—	—	—	—
2020-02-18	$16.50	$17.30	$15.65	$16.95	45,320	—	—	—	—	—
2020-02-14	$16.50	$17.25	$16.20	$16.70	32,360	—	—	—	—	—
2020-02-13	$17.35	$17.45	$16.00	$16.25	53,180	—	—	—	—	—
2020-02-12	$17.20	$18.20	$17.10	$17.30	31,500	—	—	—	—	—
2020-02-11	$17.55	$18.25	$16.45	$16.90	60,220	—	—	—	—	—
2020-02-10	$18.60	$18.60	$17.05	$17.25	64,060	—	—	—	—	—
2020-02-07	$19.05	$19.45	$17.95	$18.95	49,660	—	—	—	—	—
2020-02-06	$21.85	$22.20	$19.20	$19.25	38,860	—	—	—	—	—
2020-02-05	$19.15	$21.80	$18.90	$21.65	64,460	—	—	—	—	—
2020-02-04	$19.70	$20.20	$17.95	$18.60	52,760	—	—	—	—	—
2020-02-03	$20.20	$20.50	$19.15	$19.25	49,540	—	—	—	—	—
2020-01-31	$19.05	$20.40	$18.75	$20.20	59,340	—	—	—	—	—
2020-01-30	$19.80	$19.95	$18.75	$19.45	58,040	—	—	—	—	—
2020-01-29	$22.15	$22.40	$19.70	$19.75	78,700	—	—	—	—	—
2020-01-28	$21.80	$22.75	$21.50	$21.95	28,180	—	—	—	—	—
2020-01-27	$22.35	$23.00	$21.25	$21.60	37,600	—	—	—	—	—
2020-01-24	$24.20	$24.60	$22.10	$23.05	45,420	—	—	—	—	—
2020-01-23	$23.50	$24.35	$22.75	$24.15	59,340	—	—	—	—	—
2020-01-22	$24.85	$25.05	$22.90	$24.05	75,980	—	—	—	—	—
2020-01-21	$26.20	$26.40	$23.80	$24.15	55,120	—	—	—	—	—
2020-01-17	$27.70	$28.55	$26.10	$26.50	46,400	—	—	—	—	—
2020-01-16	$28.15	$29.15	$27.10	$27.35	47,240	—	—	—	—	—
2020-01-15	$28.60	$30.00	$27.80	$27.85	30,940	—	—	—	—	—
2020-01-14	$28.65	$29.40	$28.15	$28.65	35,180	—	—	—	—	—
2020-01-13	$29.90	$30.25	$28.80	$28.85	34,620	—	—	—	—	—
2020-01-10	$30.00	$30.25	$29.05	$29.90	33,340	—	—	—	—	—
2020-01-09	$29.15	$30.05	$27.65	$29.95	64,100	—	—	—	—	—
2020-01-08	$30.65	$30.80	$28.65	$29.35	41,840	—	—	—	—	—
2020-01-07	$31.55	$31.80	$29.50	$30.70	59,500	—	—	—	—	—
2020-01-06	$27.40	$31.70	$27.40	$31.55	67,740	—	—	—	—	—
2020-01-03	$29.25	$29.75	$26.95	$27.50	90,000	—	—	—	—	—
2020-01-02	$32.35	$33.20	$28.25	$28.65	96,580	—	—	—	—	—
2019-12-31	$30.60	$32.50	$30.40	$32.20	98,220	—	—	—	—	—
2019-12-30	$30.85	$31.75	$29.65	$31.05	80,520	—	—	—	—	—
2019-12-27	$31.25	$32.35	$30.35	$30.40	80,020	—	—	—	—	—
2019-12-26	$32.00	$32.70	$31.10	$31.25	62,920	—	—	—	—	—
2019-12-24	$31.00	$31.85	$30.75	$31.55	40,400	—	—	—	—	—
2019-12-23	$30.55	$32.30	$30.35	$31.00	100,800	—	—	—	—	—
2019-12-20	$34.60	$34.60	$30.05	$30.60	391,080	—	—	—	—	—
2019-12-19	$34.20	$36.20	$34.20	$34.50	84,280	—	—	—	—	—
2019-12-18	$33.75	$37.20	$33.20	$34.25	140,300	—	—	—	—	—
2019-12-17	$32.45	$34.70	$32.00	$33.65	123,600	—	—	—	—	—
2019-12-16	$32.60	$33.85	$31.45	$32.00	110,140	—	—	—	—	—
2019-12-13	$32.75	$33.40	$31.65	$32.40	60,660	—	—	—	—	—
2019-12-12	$31.10	$33.95	$30.50	$32.70	76,820	—	—	—	—	—
2019-12-11	$34.80	$35.00	$31.05	$32.05	117,060	—	—	—	—	—
2019-12-10	$30.05	$34.95	$29.55	$34.80	175,420	—	—	—	—	—
2019-12-09	$28.95	$33.15	$28.80	$29.90	243,700	—	—	—	—	—
2019-12-06	$22.90	$29.20	$22.50	$27.65	384,120	—	—	—	—	—
2019-12-05	$23.60	$23.90	$20.60	$21.15	170,120	—	—	—	—	—
2019-12-04	$26.45	$27.40	$25.90	$26.40	47,900	—	—	—	—	—
2019-12-03	$27.05	$27.55	$25.60	$26.40	30,540	—	—	—	—	—
2019-12-02	$29.05	$29.25	$27.00	$27.60	42,660	—	—	—	—	—
2019-11-29	$26.75	$28.70	$26.75	$28.25	25,700	—	—	—	—	—
2019-11-27	$26.65	$27.35	$25.65	$26.65	54,160	—	—	—	—	—
2019-11-26	$28.00	$29.00	$26.75	$26.85	82,340	—	—	—	—	—
2019-11-25	$28.00	$29.15	$26.85	$27.90	85,900	—	—	—	—	—
2019-11-22	$28.40	$29.10	$27.20	$27.55	68,620	—	—	—	—	—
2019-11-21	$26.80	$28.55	$25.90	$28.35	78,940	—	—	—	—	—
2019-11-20	$27.50	$27.55	$26.15	$26.15	113,300	—	—	—	—	—
2019-11-19	$34.45	$34.45	$24.30	$27.15	207,400	—	—	—	—	—
2019-11-18	$39.15	$39.50	$35.75	$36.85	53,320	—	—	—	—	—
2019-11-15	$39.75	$41.65	$38.50	$39.65	48,540	—	—	—	—	—
2019-11-14	$43.05	$44.10	$39.00	$39.50	42,960	—	—	—	—	—
2019-11-13	$47.45	$47.95	$42.15	$42.90	48,380	—	—	—	—	—
2019-11-12	$48.30	$49.25	$46.80	$48.25	63,280	—	—	—	—	—
2019-11-11	$48.80	$49.55	$46.70	$48.35	40,920	—	—	—	—	—
2019-11-08	$46.10	$49.25	$45.85	$48.80	33,040	—	—	—	—	—
2019-11-07	$45.85	$46.90	$44.95	$46.65	47,000	—	—	—	—	—
2019-11-06	$48.50	$49.55	$44.80	$45.05	27,240	—	—	—	—	—
2019-11-05	$48.50	$49.90	$46.90	$48.55	32,160	—	—	—	—	—
2019-11-04	$40.40	$48.30	$40.40	$47.95	98,580	—	—	—	—	—
2019-11-01	$39.95	$40.65	$38.75	$39.85	62,880	—	—	—	—	—
2019-10-31	$41.15	$41.15	$39.15	$39.70	40,880	—	—	—	—	—
2019-10-30	$44.20	$44.20	$40.90	$41.25	38,060	—	—	—	—	—
2019-10-29	$43.25	$44.95	$42.85	$44.25	31,560	—	—	—	—	—
2019-10-28	$44.40	$45.95	$43.25	$43.50	43,120	—	—	—	—	—
2019-10-25	$42.65	$44.30	$41.10	$43.60	67,260	—	—	—	—	—
2019-10-24	$44.70	$45.50	$42.30	$42.75	34,500	—	—	—	—	—
2019-10-23	$43.80	$44.90	$42.95	$44.25	30,380	—	—	—	—	—
2019-10-22	$42.95	$44.40	$41.60	$43.95	33,500	—	—	—	—	—
2019-10-21	$41.85	$44.15	$41.45	$42.80	32,640	—	—	—	—	—
2019-10-18	$41.90	$42.85	$41.50	$41.65	39,020	—	—	—	—	—
2019-10-17	$42.35	$43.40	$41.75	$42.10	43,900	—	—	—	—	—
2019-10-16	$42.90	$45.45	$42.15	$42.30	37,020	—	—	—	—	—
2019-10-15	$43.60	$44.10	$41.55	$42.90	53,360	—	—	—	—	—
2019-10-14	$41.80	$44.30	$40.95	$43.95	54,000	—	—	—	—	—
2019-10-11	$42.00	$43.55	$41.85	$43.05	33,960	—	—	—	—	—
2019-10-10	$42.70	$43.65	$41.30	$41.55	38,560	—	—	—	—	—
2019-10-09	$43.20	$43.35	$41.80	$42.60	44,180	—	—	—	—	—
2019-10-08	$42.70	$44.35	$41.40	$42.65	38,320	—	—	—	—	—
2019-10-07	$43.45	$45.90	$43.40	$43.65	39,580	—	—	—	—	—
2019-10-04	$43.30	$43.90	$42.15	$43.65	45,300	—	—	—	—	—
2019-10-03	$42.00	$43.60	$41.15	$43.20	44,640	—	—	—	—	—
2019-10-02	$42.40	$43.50	$41.10	$42.35	44,260	—	—	—	—	—
2019-10-01	$43.55	$44.80	$42.65	$42.70	44,680	—	—	—	—	—
2019-09-30	$44.30	$44.70	$42.70	$43.25	60,060	—	—	—	—	—
2019-09-27	$44.50	$46.55	$43.80	$44.55	42,000	—	—	—	—	—
2019-09-26	$47.45	$48.00	$43.85	$45.25	45,700	—	—	—	—	—
2019-09-25	$45.95	$47.95	$45.80	$46.45	49,820	—	—	—	—	—
2019-09-24	$48.70	$51.95	$46.30	$46.70	61,540	—	—	—	—	—
2019-09-23	$48.10	$49.60	$47.10	$48.15	66,560	—	—	—	—	—
2019-09-20	$48.15	$49.45	$47.25	$48.00	200,440	—	—	—	—	—
2019-09-19	$50.00	$51.75	$47.10	$48.10	72,760	—	—	—	—	—
2019-09-18	$52.30	$54.15	$49.00	$49.55	73,080	—	—	—	—	—
2019-09-17	$56.75	$56.75	$52.60	$53.05	41,140	—	—	—	—	—
2019-09-16	$56.20	$58.30	$54.65	$57.40	78,040	—	—	—	—	—
2019-09-13	$56.05	$56.60	$51.75	$53.85	46,920	—	—	—	—	—
2019-09-12	$58.60	$58.60	$53.45	$55.75	54,080	—	—	—	—	—
2019-09-11	$58.80	$59.80	$55.95	$59.50	68,240	—	—	—	—	—
2019-09-10	$53.40	$59.95	$53.40	$58.55	65,860	—	—	—	—	—
2019-09-09	$52.70	$53.90	$51.00	$52.95	91,560	—	—	—	—	—
2019-09-06	$53.05	$53.05	$51.15	$51.95	57,680	—	—	—	—	—
2019-09-05	$49.75	$53.55	$49.75	$53.25	49,800	—	—	—	—	—
2019-09-04	$49.95	$51.45	$48.55	$49.25	41,260	—	—	—	—	—
2019-09-03	$48.60	$50.10	$47.60	$48.90	63,000	—	—	—	—	—
2019-08-30	$53.40	$54.05	$49.55	$50.15	41,040	—	—	—	—	—
2019-08-29	$51.50	$53.90	$51.50	$52.55	36,160	—	—	—	—	—
2019-08-28	$48.30	$54.35	$48.00	$51.10	52,240	—	—	—	—	—
2019-08-27	$50.05	$52.65	$47.70	$47.90	93,920	—	—	—	—	—
2019-08-26	$53.45	$53.70	$48.25	$48.95	105,060	—	—	—	—	—
2019-08-23	$54.75	$55.75	$50.55	$52.25	104,800	—	—	—	—	—
2019-08-22	$61.40	$65.00	$54.25	$54.55	96,140	—	—	—	—	—
2019-08-21	$57.00	$62.00	$53.90	$59.70	115,560	—	—	—	—	—
2019-08-20	$61.15	$61.50	$57.00	$58.40	40,700	—	—	—	—	—
2019-08-19	$62.70	$64.20	$61.35	$61.90	37,980	—	—	—	—	—
2019-08-16	$59.00	$62.35	$57.45	$61.80	47,240	—	—	—	—	—
2019-08-15	$58.30	$59.40	$57.00	$58.60	27,460	—	—	—	—	—
2019-08-14	$60.90	$61.40	$57.40	$58.85	35,320	—	—	—	—	—
2019-08-13	$62.25	$68.80	$61.35	$62.80	102,660	—	—	—	—	—
2019-08-12	$59.25	$66.45	$58.30	$61.95	120,920	—	—	—	—	—
2019-08-09	$60.40	$60.40	$57.95	$58.20	44,420	—	—	—	—	—
2019-08-08	$61.65	$62.00	$59.35	$59.90	48,300	—	—	—	—	—
2019-08-07	$63.50	$63.70	$60.45	$61.40	29,260	—	—	—	—	—
2019-08-06	$64.40	$65.00	$61.05	$64.40	89,080	—	—	—	—	—
2019-08-05	$65.00	$65.40	$62.50	$63.55	124,240	—	—	—	—	—
2019-08-02	$69.15	$69.15	$65.75	$66.35	42,060	—	—	—	—	—
2019-08-01	$77.55	$80.90	$67.50	$68.10	54,160	—	—	—	—	—
2019-07-31	$79.15	$84.45	$78.55	$78.60	42,580	—	—	—	—	—
2019-07-30	$76.35	$80.00	$75.00	$78.65	67,700	—	—	—	—	—
2019-07-29	$80.35	$80.35	$76.55	$77.05	24,740	—	—	—	—	—
2019-07-26	$81.15	$83.45	$79.90	$80.35	20,400	—	—	—	—	—
2019-07-25	$90.10	$90.10	$78.25	$82.10	43,320	—	—	—	—	—
2019-07-24	$88.50	$90.75	$87.65	$90.00	23,720	—	—	—	—	—
2019-07-23	$89.05	$92.10	$88.00	$89.00	19,680	—	—	—	—	—
2019-07-22	$86.65	$89.80	$85.55	$88.95	15,720	—	—	—	—	—
2019-07-19	$85.45	$87.10	$83.25	$86.35	30,100	—	—	—	—	—
2019-07-18	$84.95	$87.10	$82.80	$85.85	26,240	—	—	—	—	—
2019-07-17	$90.70	$90.70	$86.45	$86.55	28,540	—	—	—	—	—
2019-07-16	$91.30	$94.45	$90.35	$90.50	33,040	—	—	—	—	—
2019-07-15	$94.85	$95.00	$91.25	$91.85	37,140	—	—	—	—	—
2019-07-12	$94.05	$96.05	$93.30	$93.95	19,040	—	—	—	—	—
2019-07-11	$95.00	$95.70	$91.95	$93.70	16,220	—	—	—	—	—
2019-07-10	$95.40	$98.15	$93.00	$94.75	14,660	—	—	—	—	—
2019-07-09	$92.60	$94.90	$91.80	$94.20	14,440	—	—	—	—	—
2019-07-08	$96.10	$99.00	$91.55	$93.35	22,540	—	—	—	—	—
2019-07-05	$95.15	$96.70	$93.10	$96.10	11,040	—	—	—	—	—
2019-07-03	$97.95	$98.10	$95.10	$96.00	11,420	—	—	—	—	—
2019-07-02	$103.25	$103.25	$95.40	$97.85	22,200	—	—	—	—	—
2019-07-01	$104.05	$106.80	$103.15	$103.85	24,420	—	—	—	—	—
2019-06-28	$98.00	$103.45	$98.00	$102.15	53,240	—	—	—	—	—
2019-06-27	$97.10	$100.15	$95.10	$98.50	18,300	—	—	—	—	—
2019-06-26	$96.50	$98.85	$95.75	$96.95	33,760	—	—	—	—	—
2019-06-25	$98.00	$98.60	$93.95	$95.40	47,420	—	—	—	—	—
2019-06-24	$104.25	$105.45	$97.30	$98.15	21,120	—	—	—	—	—
2019-06-21	$104.30	$105.55	$101.45	$104.20	43,480	—	—	—	—	—
2019-06-20	$104.15	$108.20	$104.00	$104.85	29,220	—	—	—	—	—
2019-06-19	$101.30	$103.05	$100.05	$101.40	16,780	—	—	—	—	—
2019-06-18	$98.35	$103.15	$95.90	$101.70	30,240	—	—	—	—	—
2019-06-17	$94.95	$98.95	$93.40	$96.55	25,660	—	—	—	—	—
2019-06-14	$102.35	$104.95	$93.00	$95.45	36,200	—	—	—	—	—
2019-06-13	$100.30	$104.10	$98.65	$102.65	26,460	—	—	—	—	—
2019-06-12	$98.45	$100.20	$95.75	$97.10	32,480	—	—	—	—	—
2019-06-11	$99.30	$104.60	$97.85	$98.85	38,600	—	—	—	—	—
2019-06-10	$101.05	$102.10	$97.00	$98.25	35,260	—	—	—	—	—
2019-06-07	$99.40	$103.05	$96.70	$100.95	14,900	—	—	—	—	—
2019-06-06	$100.10	$103.45	$96.30	$98.90	32,640	—	—	—	—	—
2019-06-05	$107.65	$107.90	$99.25	$100.05	23,700	—	—	—	—	—
2019-06-04	$105.00	$108.30	$101.20	$107.65	30,320	—	—	—	—	—
2019-06-03	$98.50	$105.95	$98.40	$103.80	28,560	—	—	—	—	—
2019-05-31	$102.50	$103.30	$96.40	$98.50	51,200	—	—	—	—	—
2019-05-30	$107.15	$109.50	$102.70	$103.65	68,560	—	—	—	—	—
2019-05-29	$109.55	$112.65	$107.10	$111.60	26,680	—	—	—	—	—
2019-05-28	$114.50	$115.85	$110.20	$111.25	36,840	—	—	—	—	—
2019-05-24	$114.25	$114.25	$109.10	$113.35	33,240	—	—	—	—	—
2019-05-23	$115.70	$116.35	$107.50	$113.40	50,280	—	—	—	—	—
2019-05-22	$137.50	$141.25	$116.70	$117.50	42,300	—	—	—	—	—
2019-05-21	$123.45	$129.40	$123.20	$124.85	14,560	—	—	—	—	—
2019-05-20	$126.15	$126.50	$121.20	$122.55	13,520	—	—	—	—	—
2019-05-17	$130.15	$132.30	$126.70	$127.65	16,720	—	—	—	—	—
2019-05-16	$129.75	$132.65	$129.10	$132.15	18,200	—	—	—	—	—
2019-05-15	$126.70	$130.00	$125.25	$129.40	13,060	—	—	—	—	—
2019-05-14	$124.75	$128.65	$124.75	$128.45	19,000	—	—	—	—	—
2019-05-13	$126.20	$129.00	$121.75	$123.30	14,400	—	—	—	—	—
2019-05-10	$129.00	$129.45	$126.60	$128.90	15,440	—	—	—	—	—
2019-05-09	$130.10	$131.25	$127.90	$129.55	11,480	—	—	—	—	—
2019-05-08	$132.95	$134.60	$130.40	$131.40	22,160	—	—	—	—	—
2019-05-07	$133.95	$134.95	$132.00	$133.20	15,040	—	—	—	—	—
2019-05-06	$133.85	$136.60	$133.70	$136.55	27,360	—	—	—	—	—
2019-05-03	$135.15	$137.95	$131.30	$136.20	13,000	—	—	—	—	—
2019-05-02	$137.55	$139.60	$133.00	$134.25	18,480	—	—	—	—	—
2019-05-01	$140.55	$142.00	$137.60	$138.20	41,420	—	—	—	—	—
2019-04-30	$142.65	$142.65	$136.00	$140.25	27,180	—	—	—	—	—
2019-04-29	$140.40	$143.55	$140.40	$141.80	13,480	—	—	—	—	—
2019-04-26	$135.55	$141.85	$133.55	$141.35	12,580	—	—	—	—	—
2019-04-25	$139.60	$139.60	$134.70	$136.10	21,660	—	—	—	—	—
2019-04-24	$146.55	$146.75	$139.30	$140.60	15,720	—	—	—	—	—
2019-04-23	$146.00	$147.50	$145.10	$147.05	12,160	—	—	—	—	—
2019-04-22	$138.65	$146.50	$137.40	$146.20	28,360	—	—	—	—	—
2019-04-18	$143.65	$145.00	$138.40	$138.45	15,220	—	—	—	—	—
2019-04-17	$143.55	$145.00	$141.80	$143.65	17,900	—	—	—	—	—
2019-04-16	$144.85	$145.35	$142.70	$142.85	34,620	—	—	—	—	—
2019-04-15	$141.80	$145.60	$141.80	$144.90	34,040	—	—	—	—	—
2019-04-12	$142.85	$144.15	$141.15	$142.80	21,220	—	—	—	—	—
2019-04-11	$141.00	$142.35	$138.30	$141.30	16,360	—	—	—	—	—
2019-04-10	$137.25	$143.50	$136.10	$141.95	32,160	—	—	—	—	—
2019-04-09	$137.50	$139.95	$134.45	$137.15	21,260	—	—	—	—	—
2019-04-08	$133.45	$139.35	$131.25	$138.50	24,340	—	—	—	—	—
2019-04-05	$134.00	$135.00	$129.80	$133.60	29,880	—	—	—	—	—
2019-04-04	$129.10	$134.65	$127.70	$134.15	26,640	—	—	—	—	—
2019-04-03	$132.40	$134.95	$126.30	$128.25	27,680	—	—	—	—	—
2019-04-02	$131.10	$133.30	$128.10	$128.30	12,380	—	—	—	—	—
2019-04-01	$126.60	$132.50	$126.60	$131.90	23,720	—	—	—	—	—
2019-03-29	$127.50	$129.50	$123.30	$125.70	26,780	—	—	—	—	—
2019-03-28	$124.55	$127.90	$122.60	$125.90	25,120	—	—	—	—	—
2019-03-27	$128.50	$131.25	$122.60	$125.90	14,980	—	—	—	—	—
2019-03-26	$129.10	$134.50	$127.10	$128.50	16,580	—	—	—	—	—
2019-03-25	$123.85	$128.15	$121.00	$127.95	19,540	—	—	—	—	—
2019-03-22	$131.35	$132.65	$123.90	$124.25	21,880	—	—	—	—	—
2019-03-21	$133.70	$134.65	$131.50	$132.95	28,920	—	—	—	—	—
2019-03-20	$127.50	$133.85	$123.95	$131.15	27,900	—	—	—	—	—
2019-03-19	$124.20	$130.65	$123.55	$127.60	28,520	—	—	—	—	—
2019-03-18	$123.25	$125.00	$121.30	$123.40	57,420	—	—	—	—	—
2019-03-15	$123.40	$126.55	$122.70	$123.25	70,820	—	—	—	—	—
2019-03-14	$128.05	$130.05	$122.90	$123.50	33,540	—	—	—	—	—
2019-03-13	$129.75	$130.40	$121.35	$129.50	42,140	—	—	—	—	—
2019-03-12	$126.15	$136.05	$125.45	$129.10	55,400	—	—	—	—	—
2019-03-11	$118.60	$127.75	$118.20	$124.00	33,540	—	—	—	—	—
2019-03-08	$113.80	$119.10	$111.90	$117.50	45,880	—	—	—	—	—
2019-03-07	$121.70	$123.85	$114.55	$114.90	51,640	—	—	—	—	—
2019-03-06	$125.15	$125.90	$118.75	$122.50	28,220	—	—	—	—	—
2019-03-05	$130.90	$132.25	$124.85	$125.40	26,280	—	—	—	—	—
2019-03-04	$131.65	$134.80	$127.35	$130.90	29,300	—	—	—	—	—
2019-03-01	$132.30	$133.90	$130.55	$130.75	29,600	—	—	—	—	—
2019-02-28	$140.95	$141.05	$130.50	$131.80	40,000	—	—	—	—	—
2019-02-27	$148.85	$149.25	$140.40	$141.20	20,380	—	—	—	—	—
2019-02-26	$146.85	$150.55	$146.85	$150.00	16,280	—	—	—	—	—
2019-02-25	$143.25	$149.75	$143.25	$146.90	13,820	—	—	—	—	—
2019-02-22	$144.75	$147.40	$141.80	$143.30	10,340	—	—	—	—	—
2019-02-21	$147.25	$148.50	$142.60	$144.45	14,260	—	—	—	—	—
2019-02-20	$142.00	$148.65	$142.00	$147.70	25,060	—	—	—	—	—
2019-02-19	$142.05	$144.95	$141.35	$143.65	13,420	—	—	—	—	—
2019-02-15	$144.35	$145.20	$141.25	$142.10	17,500	—	—	—	—	—
2019-02-14	$140.00	$146.55	$140.00	$143.15	24,180	—	—	—	—	—
2019-02-13	$136.75	$141.00	$136.75	$140.25	19,240	—	—	—	—	—
2019-02-12	$138.10	$138.50	$134.40	$136.00	18,660	—	—	—	—	—
2019-02-11	$134.45	$136.55	$133.05	$136.15	12,280	—	—	—	—	—
2019-02-08	$133.20	$135.60	$129.75	$134.50	12,380	—	—	—	—	—
2019-02-07	$137.80	$141.85	$132.50	$133.25	20,140	—	—	—	—	—
2019-02-06	$138.25	$141.10	$138.25	$138.80	14,540	—	—	—	—	—
2019-02-05	$140.25	$141.70	$137.70	$138.35	19,560	—	—	—	—	—
2019-02-04	$137.40	$142.35	$135.90	$140.00	36,640	—	—	—	—	—
2019-02-01	$130.15	$138.30	$129.45	$137.85	19,780	—	—	—	—	—
2019-01-31	$128.75	$131.10	$128.75	$130.30	23,200	—	—	—	—	—
2019-01-30	$125.00	$129.70	$123.95	$127.75	30,580	—	—	—	—	—
2019-01-29	$127.80	$130.25	$124.75	$125.25	14,380	—	—	—	—	—
2019-01-28	$135.80	$136.60	$124.85	$127.75	18,360	—	—	—	—	—
2019-01-25	$135.65	$138.70	$135.65	$137.25	25,800	—	—	—	—	—
2019-01-24	$134.30	$145.05	$133.45	$135.00	19,180	—	—	—	—	—
2019-01-23	$135.65	$140.60	$133.20	$135.00	11,700	—	—	—	—	—
2019-01-22	$139.00	$139.00	$132.60	$135.05	20,660	—	—	—	—	—
2019-01-18	$141.30	$145.50	$139.35	$139.85	30,160	—	—	—	—	—
2019-01-17	$138.95	$142.25	$137.75	$141.90	44,580	—	—	—	—	—
2019-01-16	$137.70	$142.15	$136.05	$140.00	13,180	—	—	—	—	—
2019-01-15	$136.25	$141.00	$135.25	$137.35	16,160	—	—	—	—	—
2019-01-14	$140.50	$140.95	$135.05	$136.30	19,780	—	—	—	—	—
2019-01-11	$134.85	$141.15	$132.85	$140.50	33,240	—	—	—	—	—
2019-01-10	$130.50	$136.75	$130.50	$135.00	21,660	—	—	—	—	—
2019-01-09	$133.60	$144.70	$129.75	$130.25	63,780	—	—	—	—	—
2019-01-08	$132.05	$134.55	$126.25	$128.20	39,960	—	—	—	—	—
2019-01-07	$121.55	$132.25	$118.25	$130.95	24,720	—	—	—	—	—
2019-01-04	$117.85	$123.15	$117.50	$121.65	18,500	—	—	—	—	—
2019-01-03	$120.90	$124.05	$115.35	$116.25	19,640	—	—	—	—	—
2019-01-02	$113.75	$122.95	$112.10	$122.25	35,540	—	—	—	—	—
2018-12-31	$126.20	$126.25	$113.50	$117.25	53,760	—	—	—	—	—
2018-12-28	$117.90	$126.25	$117.90	$124.50	32,580	—	—	—	—	—
2018-12-27	$118.30	$136.55	$113.90	$119.00	37,000	—	—	—	—	—
2018-12-26	$107.80	$118.55	$103.25	$117.25	61,760	—	—	—	—	—
2018-12-24	$110.95	$112.55	$107.50	$107.50	28,360	—	—	—	—	—
2018-12-21	$121.95	$127.60	$111.30	$112.95	180,820	—	—	—	—	—
2018-12-20	$121.05	$127.00	$121.05	$123.00	64,040	—	—	—	—	—
2018-12-19	$126.65	$132.30	$122.70	$122.70	51,300	—	—	—	—	—
2018-12-18	$125.00	$131.15	$120.25	$125.15	61,200	—	—	—	—	—
2018-12-17	$122.05	$125.00	$118.70	$123.70	55,100	—	—	—	—	—
2018-12-14	$115.90	$120.65	$115.60	$118.80	54,560	—	—	—	—	—
2018-12-13	$123.75	$124.95	$118.35	$118.60	18,260	—	—	—	—	—
2018-12-12	$126.85	$128.55	$120.20	$122.40	30,060	—	—	—	—	—
2018-12-11	$127.40	$127.80	$121.65	$125.10	43,120	—	—	—	—	—
2018-12-10	$123.40	$127.30	$117.75	$124.70	126,620	—	—	—	—	—
2018-12-07	$127.05	$129.30	$122.10	$123.40	68,000	—	—	—	—	—
2018-12-06	$105.00	$129.40	$105.00	$126.15	133,940	—	—	—	—	—
2018-12-04	$104.75	$106.05	$97.95	$99.00	67,180	—	—	—	—	—
2018-12-03	$104.95	$107.20	$100.00	$104.90	49,500	—	—	—	—	—
2018-11-30	$99.90	$104.75	$98.65	$100.95	82,000	—	—	—	—	—
2018-11-29	$102.65	$104.40	$98.10	$100.80	57,500	—	—	—	—	—
2018-11-28	$103.30	$104.85	$99.75	$102.30	100,000	—	—	—	—	—
2018-11-27	$108.65	$111.60	$99.75	$102.55	111,560	—	—	—	—	—
2018-11-26	$116.35	$117.05	$107.65	$108.75	56,700	—	—	—	—	—
2018-11-23	$117.80	$120.20	$115.15	$115.20	17,560	—	—	—	—	—
2018-11-21	$120.55	$125.90	$119.00	$120.45	56,540	—	—	—	—	—
2018-11-20	$130.55	$130.55	$121.50	$122.30	46,680	—	—	—	—	—
2018-11-19	$142.25	$142.30	$132.00	$132.65	54,340	—	—	—	—	—
2018-11-16	$142.30	$145.65	$140.00	$141.95	45,460	—	—	—	—	—
2018-11-15	$141.80	$149.60	$133.85	$142.85	30,820	—	—	—	—	—
2018-11-14	$148.80	$148.80	$142.00	$142.65	28,820	—	—	—	—	—
2018-11-13	$149.35	$152.40	$143.75	$145.35	67,260	—	—	—	—	—
2018-11-12	$150.35	$150.40	$147.15	$149.20	43,860	—	—	—	—	—
2018-11-09	$146.70	$150.15	$145.15	$148.50	24,880	—	—	—	—	—
2018-11-08	$146.35	$149.35	$144.00	$148.80	39,960	—	—	—	—	—
2018-11-07	$146.00	$147.30	$143.15	$146.95	55,000	—	—	—	—	—
2018-11-06	$145.20	$148.50	$143.60	$145.15	43,220	—	—	—	—	—
2018-11-05	$144.05	$147.40	$143.60	$144.90	61,740	—	—	—	—	—
2018-11-02	$144.50	$147.55	$139.95	$143.15	30,000	—	—	—	—	—
2018-11-01	$146.55	$148.90	$142.50	$144.40	39,680	—	—	—	—	—
2018-10-31	$144.35	$144.95	$138.55	$144.45	107,140	—	—	—	—	—
2018-10-30	$146.25	$147.10	$141.75	$142.70	100,280	—	—	—	—	—
2018-10-29	$154.05	$154.05	$141.30	$143.15	81,680	—	—	—	—	—
2018-10-26	$154.50	$156.25	$150.00	$151.50	45,340	—	—	—	—	—
2018-10-25	$165.40	$165.55	$151.25	$155.95	101,700	—	—	—	—	—
2018-10-24	$171.30	$179.75	$162.45	$163.05	119,860	—	—	—	—	—
2018-10-23	$173.15	$173.70	$166.10	$168.05	67,040	—	—	—	—	—
2018-10-22	$163.70	$180.65	$163.70	$171.00	92,580	—	—	—	—	—
2018-10-19	$158.55	$164.80	$157.60	$161.40	32,340	—	—	—	—	—
2018-10-18	$165.00	$171.45	$157.85	$159.90	25,920	—	—	—	—	—
2018-10-17	$169.65	$175.40	$165.50	$165.70	41,700	—	—	—	—	—
2018-10-16	$168.15	$175.50	$168.15	$170.00	35,940	—	—	—	—	—
2018-10-15	$166.10	$168.70	$163.75	$167.65	34,960	—	—	—	—	—
2018-10-12	$174.55	$174.65	$163.55	$165.55	30,100	—	—	—	—	—
2018-10-11	$175.50	$175.50	$169.15	$171.85	79,100	—	—	—	—	—
2018-10-10	$173.05	$175.00	$171.75	$172.30	62,840	—	—	—	—	—
2018-10-09	$168.20	$174.10	$165.10	$172.45	65,680	—	—	—	—	—
2018-10-08	$163.45	$169.15	$161.05	$168.80	41,360	—	—	—	—	—
2018-10-05	$164.25	$165.60	$160.70	$163.65	135,080	—	—	—	—	—
2018-10-04	$164.90	$168.20	$160.55	$164.40	38,680	—	—	—	—	—
2018-10-03	$160.00	$166.40	$158.05	$164.80	84,220	—	—	—	—	—
2018-10-02	$154.65	$161.00	$150.55	$160.00	61,920	—	—	—	—	—
2018-10-01	$160.40	$161.35	$153.80	$154.60	48,040	—	—	—	—	—
2018-09-28	$160.20	$160.75	$158.15	$160.05	57,400	—	—	—	—	—
2018-09-27	$154.55	$160.65	$153.85	$160.25	129,860	—	—	—	—	—
2018-09-26	$151.50	$154.10	$150.00	$153.60	106,300	—	—	—	—	—
2018-09-25	$145.05	$152.40	$142.50	$151.80	127,860	—	—	—	—	—
2018-09-24	$147.50	$151.25	$142.50	$143.95	117,520	—	—	—	—	—
2018-09-21	$144.00	$151.50	$144.00	$146.65	400,700	—	—	—	—	—
2018-09-20	$143.65	$146.25	$140.80	$144.65	129,960	—	—	—	—	—
2018-09-19	$147.10	$147.20	$142.50	$144.30	138,520	—	—	—	—	—
2018-09-18	$149.85	$152.50	$145.00	$147.10	323,740	—	—	—	—	—
2018-09-17	$142.20	$149.95	$140.55	$149.95	1,110,620	—	—	—	—	—

Close is split-adjusted to current shares, so the series stays continuous across the splits marked above — the source does not provide true nominal as-traded prices for names that have split. 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.