Kyndryl Holdings Inc KD

-56.0%vs Day 1

Spinoff of International Business Machines Corp (IBM) · Classic Spinoff · Spun Nov 4, 2021

Current Stats

Post-Spinoff Performance

Timeline
Spinoff date	November 4, 2021
Days since spinoff	1789 days · 1786 trading-day window
Structure	Classic Spinoff
§355(e) window closes statutory; a tax matters agreement may bar more, and for longer	November 4, 2023
Parent	International Business Machines Corp (IBM)
Day-1 reaction
Day 1 open	$28.41
Day 1 return (open→close)	-7.1%
Day 1 price (close)	$26.38
Day 1 range	$25.21 – $28.50 +13.1% spread
Day 1 low held?	Breached after 1 session to -68.5% below
Price levels
Post-spin low (closing)	$8.23 on Oct 14, 2022 · 344 days post-spin
Lowest traded	$7.93 on Oct 13, 2022 · 343 days post-spin
Current price (Sep 25, 2026)	$11.60
Returns
Return vs Day 1 (close)	-56.0%
— range by day 1 entry theoretical bounds	-59.3% to -54.0%
Return vs post-spin low	+40.9%
First-quarter return (≈90d)	-38.2%
1-year return	-68.6%
3-year return	-12.9%
Annualized return (CAGR)	-15.5%
Versus benchmarks
S&P 500 over same window	+77.5%
Annualized excess vs S&P	-27.9%
Risk & recovery
Max drawdown	-75.6%
Days to recover Day 1	916 days
Shares & ownership
Shares outstanding Jun 30, 2026	219,400,000
Treasury shares repurchased and held · Mar 31, 2026	21,700,000
Diluted average shares the EPS denominator	220,600,000
Free float	199,064,111 91% of shares outstanding
Held by institutions	90% insiders 2.2%
Share count trend Jun 2025 → Jun 2026	-5.1% net buyback
Volume & liquidity
Traded per day 20-session median	$41M
Normal volume baseline	1,743,850 shares · now 1.81x
Day 1 volume	27.4x normal · first week 10.2x
Decay	half in 2 sessions · normal by 26

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

Date	Open	High	Low	Close	Volume	Float	Turnover	Market cap	Dividend	Split
2026-09-25	$11.72	$11.95	$11.56	$11.60	3,986,800	199,064,111	1.82%	$2.55B	—	—
2026-09-24	$12.14	$12.23	$11.52	$11.74	3,094,100	199,064,111	1.41%	$2.58B	—	—
2026-09-23	$12.10	$12.44	$11.97	$12.11	2,796,200	199,064,111	1.27%	$2.66B	—	—
2026-09-22	$12.44	$12.47	$11.91	$12.06	3,772,700	199,064,111	1.72%	$2.65B	—	—
2026-09-21	$12.25	$12.61	$12.08	$12.20	3,471,200	199,064,111	1.58%	$2.68B	—	—
2026-09-18	$12.97	$13.00	$12.03	$12.07	9,615,200	199,064,111	4.38%	$2.65B	—	—
2026-09-17	$13.00	$13.18	$12.85	$12.95	3,097,100	199,064,111	1.41%	$2.84B	—	—
2026-09-16	$13.01	$13.24	$12.64	$12.84	3,039,800	199,064,111	1.39%	$2.82B	—	—
2026-09-15	$13.40	$13.85	$13.18	$13.24	2,958,000	199,064,111	1.35%	$2.90B	—	—
2026-09-14	$13.42	$13.73	$13.20	$13.57	3,628,300	199,064,111	1.65%	$2.98B	—	—
2026-09-11	$12.78	$13.18	$12.67	$13.15	2,777,300	199,064,111	1.27%	$2.89B	—	—
2026-09-10	$13.02	$13.12	$12.55	$12.68	2,644,400	199,064,111	1.21%	$2.78B	—	—
2026-09-09	$12.77	$13.01	$12.41	$13.01	3,736,900	199,064,111	1.70%	$2.85B	—	—
2026-09-08	$13.00	$13.00	$12.51	$12.79	3,953,600	199,064,111	1.80%	$2.81B	—	—
2026-09-04	$13.29	$13.54	$13.04	$13.15	3,429,300	199,064,111	1.56%	$2.89B	—	—
2026-09-03	$13.27	$13.65	$13.14	$13.34	2,779,400	199,064,111	1.27%	$2.93B	—	—
2026-09-02	$13.00	$13.39	$12.98	$13.09	2,399,400	199,064,111	1.09%	$2.87B	—	—
2026-09-01	$13.28	$13.43	$12.93	$13.12	3,153,500	199,064,111	1.44%	$2.88B	—	—
2026-08-31	$13.06	$13.69	$12.89	$13.45	5,138,300	199,061,932	2.34%	$2.95B	—	—
2026-08-28	$13.25	$13.57	$13.15	$13.20	3,148,600	199,061,932	1.44%	$2.90B	—	—
2026-08-27	$12.84	$13.27	$12.82	$13.25	2,818,200	199,061,932	1.28%	$2.91B	—	—
2026-08-26	$12.80	$12.90	$12.48	$12.68	3,320,300	199,061,932	1.51%	$2.78B	—	—
2026-08-25	$12.75	$13.03	$12.53	$13.02	2,625,200	199,061,932	1.20%	$2.86B	—	—
2026-08-24	$12.60	$13.31	$12.60	$12.75	4,007,900	199,061,932	1.83%	$2.80B	—	—
2026-08-21	$12.31	$13.01	$12.24	$12.55	4,423,500	199,061,932	2.02%	$2.75B	—	—
2026-08-20	$12.39	$12.56	$12.23	$12.31	4,251,700	199,061,932	1.94%	$2.70B	—	—
2026-08-19	$12.50	$12.91	$12.35	$12.38	4,608,400	199,061,932	2.10%	$2.72B	—	—
2026-08-18	$12.78	$12.96	$12.32	$12.33	4,471,500	199,061,932	2.04%	$2.71B	—	—
2026-08-17	$13.08	$13.16	$12.68	$12.72	3,528,700	199,061,932	1.61%	$2.79B	—	—
2026-08-14	$14.00	$14.07	$13.15	$13.17	3,090,700	199,061,932	1.41%	$2.89B	—	—
2026-08-13	$13.22	$14.06	$13.06	$13.94	4,822,500	—	2.20%	$3.06B	—	—
2026-08-12	$13.18	$13.33	$12.64	$13.08	3,731,900	—	1.70%	$2.87B	—	—
2026-08-11	$13.68	$14.06	$13.20	$13.36	3,350,800	—	1.53%	$2.93B	—	—
2026-08-10	$13.78	$13.98	$13.57	$13.63	3,624,600	—	1.65%	$2.99B	—	—
2026-08-07	$14.28	$14.38	$13.81	$14.02	3,088,700	—	1.41%	$3.08B	—	—
2026-08-06	$13.85	$14.36	$13.70	$13.99	4,989,300	—	2.27%	$3.07B	—	—
2026-08-05	$14.30	$14.35	$12.85	$13.90	9,374,100	—	4.27%	$3.05B	—	—
2026-08-04	$14.06	$14.71	$13.58	$14.69	6,528,300	—	2.98%	$3.22B	—	—
2026-08-03	$13.94	$14.19	$13.89	$13.92	4,420,800	—	2.01%	$3.05B	—	—
2026-07-31	$13.30	$13.71	$13.24	$13.55	3,403,400	—	1.55%	$2.97B	—	—
2026-07-30	$13.78	$13.78	$13.12	$13.51	4,425,500	—	2.02%	$2.96B	—	—
2026-07-29	$13.46	$14.12	$13.26	$14.01	6,151,100	—	2.80%	$3.07B	—	—
2026-07-28	$12.81	$13.52	$12.81	$13.35	5,839,400	—	2.66%	$2.93B	—	—
2026-07-27	$12.33	$12.94	$12.24	$12.76	4,665,200	—	2.13%	$2.80B	—	—
2026-07-24	$11.91	$12.26	$11.83	$12.05	5,406,200	—	2.46%	$2.64B	—	—
2026-07-23	$11.61	$11.76	$11.43	$11.66	3,264,400	—	1.49%	$2.56B	—	—
2026-07-22	$12.23	$12.35	$11.55	$11.65	3,618,200	—	1.65%	$2.56B	—	—
2026-07-21	$11.88	$12.24	$11.83	$12.19	2,942,500	—	1.34%	$2.67B	—	—
2026-07-20	$12.00	$12.36	$11.74	$12.22	3,109,600	—	1.42%	$2.68B	—	—
2026-07-17	$12.04	$12.31	$11.75	$12.15	3,131,200	—	1.43%	$2.67B	—	—
2026-07-16	$11.90	$12.04	$11.59	$12.02	5,057,500	—	2.31%	$2.64B	—	—
2026-07-15	$11.98	$12.16	$11.57	$11.72	3,327,500	—	1.52%	$2.57B	—	—
2026-07-14	$11.49	$11.77	$10.90	$11.61	6,423,200	—	2.93%	$2.55B	—	—
2026-07-13	$12.26	$12.55	$12.18	$12.32	2,419,400	—	1.10%	$2.70B	—	—
2026-07-10	$12.36	$12.48	$11.88	$11.97	1,919,300	—	0.87%	$2.63B	—	—
2026-07-09	$11.70	$12.16	$11.40	$12.07	2,493,500	—	1.14%	$2.65B	—	—
2026-07-08	$12.18	$12.23	$11.88	$11.97	2,543,700	—	1.16%	$2.63B	—	—
2026-07-07	$12.63	$12.84	$12.35	$12.39	3,507,900	—	1.60%	$2.72B	—	—
2026-07-06	$11.88	$12.48	$11.82	$12.28	5,009,500	—	2.28%	$2.69B	—	—
2026-07-02	$12.06	$12.54	$12.06	$12.25	3,957,100	—	1.80%	$2.69B	—	—
2026-07-01	$11.48	$12.28	$11.48	$12.00	5,470,500	—	2.49%	$2.63B	—	—
2026-06-30	$11.10	$11.34	$10.73	$11.31	5,163,400	—	2.35%	$2.48B	—	—
2026-06-29	$11.57	$11.79	$11.20	$11.22	5,616,500	—	2.52%	$2.50B	—	—
2026-06-26	$10.70	$11.37	$10.70	$11.32	6,579,400	—	2.95%	$2.52B	—	—
2026-06-25	$11.00	$11.07	$10.69	$10.79	3,589,400	—	1.61%	$2.40B	—	—
2026-06-24	$11.12	$11.34	$10.91	$11.10	4,097,500	—	1.84%	$2.47B	—	—
2026-06-23	$10.69	$11.26	$10.64	$11.13	5,281,400	—	2.37%	$2.48B	—	—
2026-06-22	$10.94	$11.19	$10.36	$10.62	5,007,700	—	2.25%	$2.37B	—	—
2026-06-18	$11.19	$11.29	$10.88	$11.00	8,010,400	—	3.60%	$2.45B	—	—
2026-06-17	$12.14	$12.30	$11.37	$11.45	5,620,500	—	2.52%	$2.55B	—	—
2026-06-16	$11.58	$12.47	$11.58	$12.03	4,869,300	—	2.19%	$2.68B	—	—
2026-06-15	$11.85	$11.90	$11.40	$11.57	3,863,700	—	1.73%	$2.58B	—	—
2026-06-12	$11.30	$11.71	$11.11	$11.70	3,471,100	—	1.56%	$2.61B	—	—
2026-06-11	$11.12	$11.29	$10.98	$11.28	3,465,200	—	1.56%	$2.51B	—	—
2026-06-10	$11.30	$11.73	$11.16	$11.25	3,758,600	—	1.69%	$2.51B	—	—
2026-06-09	$11.50	$11.81	$11.16	$11.53	3,825,000	—	1.72%	$2.57B	—	—
2026-06-08	$11.72	$11.86	$11.48	$11.56	2,656,100	—	1.19%	$2.57B	—	—
2026-06-05	$12.30	$12.36	$11.50	$11.62	4,141,700	—	1.86%	$2.59B	—	—
2026-06-04	$12.51	$12.64	$12.11	$12.14	3,043,100	—	1.37%	$2.70B	—	—
2026-06-03	$12.41	$12.49	$12.00	$12.28	3,767,200	—	1.69%	$2.73B	—	—
2026-06-02	$12.57	$12.82	$12.41	$12.60	3,900,000	—	1.75%	$2.81B	—	—
2026-06-01	$12.74	$13.01	$12.39	$12.89	4,683,400	—	2.10%	$2.87B	—	—
2026-05-29	$11.87	$12.59	$11.73	$12.47	7,148,000	—	3.21%	$2.78B	—	—
2026-05-28	$11.86	$12.06	$11.76	$11.78	2,937,000	—	1.32%	$2.62B	—	—
2026-05-27	$11.90	$12.07	$11.61	$11.77	3,676,700	—	1.65%	$2.62B	—	—
2026-05-26	$12.17	$12.35	$12.02	$12.03	4,657,300	—	2.09%	$2.68B	—	—
2026-05-22	$12.17	$12.63	$12.16	$12.29	2,626,800	—	1.18%	$2.74B	—	—
2026-05-21	$11.68	$12.07	$11.48	$12.07	3,919,300	—	1.76%	$2.69B	—	—
2026-05-20	$11.96	$12.13	$11.58	$12.13	3,293,600	—	1.48%	$2.70B	—	—
2026-05-19	$11.88	$12.19	$11.76	$12.03	3,843,300	—	1.73%	$2.68B	—	—
2026-05-18	$11.21	$11.71	$11.14	$11.71	4,524,600	—	2.03%	$2.61B	—	—
2026-05-15	$11.20	$11.49	$11.07	$11.32	3,713,600	—	1.67%	$2.52B	—	—
2026-05-14	$11.09	$11.35	$11.07	$11.13	3,714,600	—	1.67%	$2.48B	—	—
2026-05-13	$11.40	$11.46	$10.88	$11.05	4,519,100	—	2.03%	$2.46B	—	—
2026-05-12	$11.87	$12.03	$11.41	$11.48	4,901,500	—	2.20%	$2.56B	—	—
2026-05-11	$12.16	$12.34	$11.77	$11.80	4,415,500	—	1.98%	$2.63B	—	—
2026-05-08	$12.55	$12.58	$12.11	$12.26	5,301,400	—	2.38%	$2.73B	—	—
2026-05-07	$13.32	$13.80	$12.50	$12.64	7,201,800	—	3.23%	$2.81B	—	—
2026-05-06	$13.18	$13.47	$12.16	$13.12	11,602,700	—	5.21%	$2.92B	—	—
2026-05-05	$14.47	$14.77	$14.30	$14.70	4,940,200	—	2.22%	$3.27B	—	—
2026-05-04	$14.42	$14.65	$14.05	$14.39	5,278,000	—	2.37%	$3.20B	—	—
2026-05-01	$14.13	$14.49	$14.13	$14.36	4,699,700	—	2.11%	$3.20B	—	—
2026-04-30	$13.95	$13.97	$13.63	$13.82	3,566,700	—	1.60%	$3.08B	—	—
2026-04-29	$13.38	$14.06	$13.30	$13.98	3,816,900	—	1.71%	$3.11B	—	—
2026-04-28	$13.68	$14.01	$13.44	$13.46	3,632,700	—	1.63%	$3.00B	—	—
2026-04-27	$13.56	$13.83	$13.44	$13.59	3,309,000	—	1.49%	$3.03B	—	—
2026-04-24	$13.34	$13.64	$13.32	$13.57	3,810,900	—	1.71%	$3.02B	—	—
2026-04-23	$13.95	$13.96	$13.14	$13.42	4,102,500	—	1.84%	$2.99B	—	—
2026-04-22	$14.51	$14.65	$14.15	$14.28	3,291,600	—	1.48%	$3.18B	—	—
2026-04-21	$14.70	$14.94	$14.47	$14.53	3,932,800	—	1.77%	$3.24B	—	—
2026-04-20	$14.27	$14.67	$14.17	$14.64	3,805,100	—	1.71%	$3.26B	—	—
2026-04-17	$14.19	$14.49	$14.03	$14.40	3,273,900	—	1.47%	$3.21B	—	—
2026-04-16	$14.08	$14.16	$13.73	$13.94	3,165,700	—	1.42%	$3.10B	—	—
2026-04-15	$13.22	$14.10	$13.22	$13.82	4,391,800	—	1.97%	$3.08B	—	—
2026-04-14	$13.16	$13.36	$12.91	$13.16	4,173,200	—	1.87%	$2.93B	—	—
2026-04-13	$12.24	$13.10	$12.23	$13.07	4,065,000	—	1.83%	$2.91B	—	—
2026-04-10	$12.76	$12.79	$11.99	$12.23	4,780,400	—	2.15%	$2.72B	—	—
2026-04-09	$12.89	$13.02	$12.66	$12.79	2,581,700	—	1.16%	$2.85B	—	—
2026-04-08	$13.43	$13.55	$12.99	$12.99	3,522,100	—	1.58%	$2.89B	—	—
2026-04-07	$12.96	$13.21	$12.87	$13.00	2,671,500	—	1.20%	$2.90B	—	—
2026-04-06	$13.23	$13.38	$12.86	$12.91	4,067,000	—	1.83%	$2.88B	—	—
2026-04-02	$12.75	$13.33	$12.66	$13.23	2,545,900	—	1.14%	$2.95B	—	—
2026-04-01	$13.27	$13.29	$12.81	$12.85	3,242,600	—	1.46%	$2.86B	—	—
2026-03-31	$12.69	$13.22	$12.54	$13.12	4,134,600	—	1.86%	$2.92B	—	—
2026-03-30	$12.39	$12.75	$12.31	$12.55	2,826,900	—	1.25%	$2.84B	—	—
2026-03-27	$12.61	$12.61	$12.31	$12.36	2,571,400	—	1.14%	$2.79B	—	—
2026-03-26	$12.50	$13.04	$12.50	$12.82	3,280,600	—	1.45%	$2.90B	—	—
2026-03-25	$12.51	$12.84	$12.33	$12.65	3,017,800	—	1.34%	$2.86B	—	—
2026-03-24	$12.62	$12.73	$12.22	$12.36	4,280,300	—	1.89%	$2.79B	—	—
2026-03-23	$12.50	$13.03	$12.36	$12.95	3,190,700	—	1.41%	$2.93B	—	—
2026-03-20	$12.30	$12.60	$12.13	$12.21	7,154,800	—	3.17%	$2.76B	—	—
2026-03-19	$12.25	$12.60	$12.07	$12.37	3,234,000	—	1.43%	$2.80B	—	—
2026-03-18	$12.43	$12.89	$12.36	$12.41	3,636,800	—	1.61%	$2.80B	—	—
2026-03-17	$12.36	$12.91	$12.35	$12.54	2,480,600	—	1.10%	$2.83B	—	—
2026-03-16	$12.40	$12.54	$12.25	$12.31	2,852,100	—	1.26%	$2.78B	—	—
2026-03-13	$12.62	$12.82	$12.20	$12.35	2,672,800	—	1.18%	$2.79B	—	—
2026-03-12	$12.53	$12.99	$12.52	$12.56	3,100,800	—	1.37%	$2.84B	—	—
2026-03-11	$12.80	$13.03	$12.61	$12.66	2,529,300	—	1.12%	$2.86B	—	—
2026-03-10	$13.04	$13.10	$12.49	$12.70	3,136,700	—	1.39%	$2.87B	—	—
2026-03-09	$13.00	$13.15	$12.67	$13.08	3,163,000	—	1.40%	$2.96B	—	—
2026-03-06	$13.25	$13.54	$12.99	$13.19	3,479,700	—	1.54%	$2.98B	—	—
2026-03-05	$13.18	$13.69	$13.13	$13.51	3,766,200	—	1.67%	$3.05B	—	—
2026-03-04	$12.84	$13.31	$12.76	$13.14	3,559,000	—	1.57%	$2.97B	—	—
2026-03-03	$12.50	$13.00	$12.31	$12.85	2,753,200	—	1.22%	$2.90B	—	—
2026-03-02	$12.13	$13.05	$12.05	$12.83	5,321,600	—	2.35%	$2.90B	—	—
2026-02-27	$12.01	$12.45	$11.93	$12.33	4,471,000	—	1.98%	$2.79B	—	—
2026-02-26	$12.25	$12.56	$12.10	$12.31	4,193,300	—	1.86%	$2.78B	—	—
2026-02-25	$11.87	$12.16	$11.80	$12.10	4,693,800	—	2.08%	$2.73B	—	—
2026-02-24	$11.40	$11.86	$11.34	$11.65	5,945,900	—	2.63%	$2.63B	—	—
2026-02-23	$12.20	$12.31	$11.40	$11.41	5,470,600	—	2.42%	$2.58B	—	—
2026-02-20	$12.66	$12.92	$12.40	$12.51	4,274,200	—	1.89%	$2.83B	—	—
2026-02-19	$13.00	$13.12	$12.71	$12.79	4,467,600	—	1.98%	$2.89B	—	—
2026-02-18	$13.59	$13.93	$13.01	$13.12	7,013,700	—	3.10%	$2.97B	—	—
2026-02-17	$13.00	$13.66	$12.68	$13.59	12,633,700	—	5.59%	$3.07B	—	—
2026-02-13	$11.16	$12.39	$11.04	$12.24	11,036,500	—	4.88%	$2.77B	—	—
2026-02-12	$12.20	$12.43	$10.99	$11.34	10,021,800	—	4.43%	$2.56B	—	—
2026-02-11	$11.36	$12.27	$11.31	$12.12	12,782,400	—	5.66%	$2.74B	—	—
2026-02-10	$10.64	$11.96	$10.63	$11.12	33,275,600	—	14.72%	$2.51B	—	—
2026-02-09	$10.84	$11.43	$10.10	$10.59	60,968,900	—	26.98%	$2.39B	—	—
2026-02-06	$22.03	$23.60	$21.63	$23.49	3,770,300	—	1.67%	$5.31B	—	—
2026-02-05	$23.27	$23.73	$22.01	$22.07	3,853,700	—	1.71%	$4.99B	—	—
2026-02-04	$22.03	$23.40	$21.60	$23.38	5,340,200	—	2.36%	$5.28B	—	—
2026-02-03	$22.92	$22.92	$20.62	$22.21	6,471,800	—	2.86%	$5.02B	—	—
2026-02-02	$22.93	$23.75	$22.78	$23.31	2,321,100	—	1.03%	$5.27B	—	—
2026-01-30	$23.03	$23.26	$22.78	$23.00	2,157,900	—	0.95%	$5.20B	—	—
2026-01-29	$23.67	$23.75	$22.81	$23.31	2,334,800	—	1.03%	$5.27B	—	—
2026-01-28	$24.01	$24.19	$23.62	$23.70	2,059,800	—	0.91%	$5.36B	—	—
2026-01-27	$24.64	$24.72	$23.75	$23.83	2,172,200	—	0.96%	$5.39B	—	—
2026-01-26	$24.35	$24.70	$24.18	$24.45	2,054,300	—	0.91%	$5.53B	—	—
2026-01-23	$24.81	$24.89	$24.21	$24.22	1,703,500	—	0.75%	$5.47B	—	—
2026-01-22	$24.77	$25.27	$24.75	$24.88	1,571,000	—	0.70%	$5.62B	—	—
2026-01-21	$24.47	$24.87	$24.34	$24.59	1,757,900	—	0.78%	$5.56B	—	—
2026-01-20	$24.81	$25.19	$24.24	$24.33	1,966,700	—	0.87%	$5.50B	—	—
2026-01-16	$26.97	$27.02	$25.16	$25.21	3,158,900	—	1.40%	$5.70B	—	—
2026-01-15	$27.65	$27.65	$26.77	$27.05	2,343,900	—	1.04%	$6.11B	—	—
2026-01-14	$27.01	$27.67	$27.01	$27.50	1,524,900	—	0.67%	$6.21B	—	—
2026-01-13	$27.27	$27.33	$26.78	$27.05	1,482,700	—	0.66%	$6.11B	—	—
2026-01-12	$27.10	$27.64	$26.95	$27.34	2,179,300	—	0.96%	$6.18B	—	—
2026-01-09	$27.53	$27.74	$26.68	$27.25	1,974,300	—	0.87%	$6.16B	—	—
2026-01-08	$27.00	$27.42	$26.83	$27.26	1,684,200	—	0.75%	$6.16B	—	—
2026-01-07	$26.67	$27.11	$26.50	$27.09	1,809,200	—	0.80%	$6.12B	—	—
2026-01-06	$26.02	$26.84	$26.00	$26.74	1,895,300	—	0.84%	$6.04B	—	—
2026-01-05	$25.39	$26.67	$25.31	$26.28	2,277,300	—	1.01%	$5.94B	—	—
2026-01-02	$26.82	$26.91	$25.36	$25.49	2,330,100	—	1.03%	$5.76B	—	—
2025-12-31	$26.53	$26.64	$26.35	$26.56	1,640,700	—	0.73%	$6.00B	—	—
2025-12-30	$27.00	$27.10	$26.55	$26.59	1,775,500	—	0.77%	$6.10B	—	—
2025-12-29	$27.03	$27.20	$26.72	$27.10	1,858,500	—	0.81%	$6.22B	—	—
2025-12-26	$27.30	$27.38	$27.12	$27.22	1,150,500	—	0.50%	$6.24B	—	—
2025-12-24	$27.02	$27.31	$26.98	$27.28	761,700	—	0.33%	$6.26B	—	—
2025-12-23	$26.97	$27.18	$26.67	$27.13	2,461,500	—	1.07%	$6.22B	—	—
2025-12-22	$27.20	$27.47	$26.84	$27.16	2,416,200	—	1.05%	$6.23B	—	—
2025-12-19	$26.87	$27.38	$26.85	$27.08	4,536,400	—	1.98%	$6.21B	—	—
2025-12-18	$27.05	$27.51	$26.90	$26.95	1,864,300	—	0.81%	$6.18B	—	—
2025-12-17	$26.57	$27.41	$26.54	$26.77	1,350,600	—	0.59%	$6.14B	—	—
2025-12-16	$26.53	$26.67	$26.06	$26.51	1,545,400	—	0.67%	$6.08B	—	—
2025-12-15	$27.18	$27.38	$26.53	$26.55	2,021,500	—	0.88%	$6.09B	—	—
2025-12-12	$27.14	$27.17	$26.51	$26.92	1,257,100	—	0.55%	$6.18B	—	—
2025-12-11	$27.42	$27.83	$27.10	$27.17	1,578,500	—	0.69%	$6.23B	—	—
2025-12-10	$26.70	$27.57	$26.69	$27.47	2,376,600	—	1.04%	$6.30B	—	—
2025-12-09	$25.82	$27.08	$25.82	$26.82	2,264,500	—	0.99%	$6.15B	—	—
2025-12-08	$26.23	$26.37	$25.95	$25.98	1,691,000	—	0.74%	$5.96B	—	—
2025-12-05	$26.34	$26.78	$26.16	$26.20	1,596,800	—	0.70%	$6.01B	—	—
2025-12-04	$26.45	$26.47	$26.03	$26.27	934,600	—	0.41%	$6.03B	—	—
2025-12-03	$25.70	$26.31	$25.51	$26.30	1,311,400	—	0.57%	$6.03B	—	—
2025-12-02	$26.05	$26.16	$25.54	$25.64	1,607,600	—	0.70%	$5.88B	—	—
2025-12-01	$25.51	$26.30	$25.49	$25.91	1,871,700	—	0.82%	$5.94B	—	—
2025-11-28	$25.51	$25.90	$25.50	$25.83	1,028,600	—	0.45%	$5.93B	—	—
2025-11-26	$25.50	$26.16	$25.44	$25.44	2,367,100	—	1.03%	$5.84B	—	—
2025-11-25	$24.40	$25.19	$24.40	$25.11	1,659,600	—	0.72%	$5.76B	—	—
2025-11-24	$24.59	$24.68	$24.27	$24.38	2,192,200	—	0.96%	$5.59B	—	—
2025-11-21	$23.77	$24.66	$23.52	$24.53	2,466,200	—	1.08%	$5.63B	—	—
2025-11-20	$24.00	$24.17	$23.39	$23.71	2,660,900	—	1.16%	$5.44B	—	—
2025-11-19	$23.65	$23.72	$23.28	$23.57	2,301,100	—	1.00%	$5.41B	—	—
2025-11-18	$23.98	$24.20	$23.30	$23.62	3,376,600	—	1.47%	$5.42B	—	—
2025-11-17	$25.58	$25.67	$24.01	$24.12	4,091,800	—	1.78%	$5.53B	—	—
2025-11-14	$25.11	$25.80	$25.10	$25.72	2,438,500	—	1.06%	$5.90B	—	—
2025-11-13	$26.14	$26.40	$25.48	$25.59	2,678,200	—	1.17%	$5.87B	—	—
2025-11-12	$25.93	$26.45	$25.85	$26.31	2,563,900	—	1.12%	$6.04B	—	—
2025-11-11	$25.99	$26.25	$25.65	$25.68	2,400,600	—	1.05%	$5.89B	—	—
2025-11-10	$26.73	$26.90	$26.03	$26.06	2,309,300	—	1.01%	$5.98B	—	—
2025-11-07	$26.14	$26.81	$25.52	$26.36	4,058,000	—	1.77%	$6.05B	—	—
2025-11-06	$26.25	$26.87	$25.46	$26.52	4,160,200	—	1.81%	$6.08B	—	—
2025-11-05	$28.50	$28.83	$24.49	$26.14	8,058,400	—	3.51%	$6.00B	—	—
2025-11-04	$28.21	$28.34	$27.32	$27.43	4,073,300	—	1.78%	$6.29B	—	—
2025-11-03	$28.99	$29.45	$28.58	$28.75	4,308,200	—	1.88%	$6.60B	—	—
2025-10-31	$28.69	$28.95	$28.33	$28.92	1,563,400	—	0.68%	$6.63B	—	—
2025-10-30	$28.24	$28.86	$28.23	$28.41	1,616,000	—	0.70%	$6.52B	—	—
2025-10-29	$29.00	$29.00	$28.32	$28.39	1,803,500	—	0.79%	$6.51B	—	—
2025-10-28	$28.82	$29.44	$28.60	$28.85	2,175,300	—	0.95%	$6.62B	—	—
2025-10-27	$28.91	$28.96	$28.63	$28.90	1,484,900	—	0.65%	$6.63B	—	—
2025-10-24	$28.63	$29.07	$28.46	$28.49	1,339,600	—	0.58%	$6.54B	—	—
2025-10-23	$28.22	$28.61	$28.01	$28.46	1,640,300	—	0.72%	$6.53B	—	—
2025-10-22	$28.45	$28.82	$28.27	$28.30	1,616,200	—	0.70%	$6.49B	—	—
2025-10-21	$27.93	$28.81	$27.82	$28.65	1,754,700	—	0.76%	$6.57B	—	—
2025-10-20	$27.90	$28.04	$27.60	$27.93	1,566,700	—	0.68%	$6.41B	—	—
2025-10-17	$27.36	$27.88	$27.25	$27.60	1,366,200	—	0.60%	$6.33B	—	—
2025-10-16	$27.80	$27.95	$27.22	$27.50	1,608,100	—	0.70%	$6.31B	—	—
2025-10-15	$28.14	$28.22	$27.42	$27.68	1,630,600	—	0.71%	$6.35B	—	—
2025-10-14	$27.43	$28.12	$27.22	$27.95	2,066,300	—	0.90%	$6.41B	—	—
2025-10-13	$28.32	$28.35	$27.88	$28.00	3,017,000	—	1.32%	$6.42B	—	—
2025-10-10	$29.85	$29.87	$27.67	$27.68	2,092,700	—	0.91%	$6.35B	—	—
2025-10-09	$30.10	$30.11	$29.48	$29.76	1,377,800	—	0.60%	$6.83B	—	—
2025-10-08	$30.14	$30.30	$29.63	$30.11	1,378,700	—	0.60%	$6.91B	—	—
2025-10-07	$30.84	$30.99	$29.52	$29.89	1,675,800	—	0.73%	$6.86B	—	—
2025-10-06	$30.23	$30.83	$30.00	$30.63	1,369,200	—	0.60%	$7.03B	—	—
2025-10-03	$30.64	$30.70	$30.11	$30.25	1,777,200	—	0.77%	$6.94B	—	—
2025-10-02	$30.18	$30.55	$29.82	$30.51	1,637,900	—	0.71%	$7.00B	—	—
2025-10-01	$29.98	$30.44	$29.73	$30.02	2,251,500	—	0.98%	$6.89B	—	—
2025-09-30	$30.11	$30.18	$29.47	$30.03	2,153,000	—	0.94%	$6.89B	—	—
2025-09-29	$29.73	$30.37	$29.12	$30.09	2,926,400	—	1.27%	$6.95B	—	—
2025-09-26	$30.13	$30.21	$28.97	$29.45	3,650,200	—	1.58%	$6.81B	—	—
2025-09-25	$31.04	$31.08	$30.00	$30.62	2,199,600	—	0.95%	$7.08B	—	—
2025-09-24	$31.59	$31.78	$31.31	$31.53	1,438,200	—	0.62%	$7.29B	—	—
2025-09-23	$31.75	$32.08	$31.24	$31.56	1,681,900	—	0.73%	$7.29B	—	—
2025-09-22	$30.96	$31.69	$30.88	$31.52	2,516,200	—	1.09%	$7.28B	—	—
2025-09-19	$31.47	$31.66	$30.99	$31.35	4,131,200	—	1.79%	$7.24B	—	—
2025-09-18	$32.06	$32.30	$31.39	$31.48	1,866,700	—	0.81%	$7.28B	—	—
2025-09-17	$31.72	$32.21	$31.41	$31.80	1,788,100	—	0.77%	$7.35B	—	—
2025-09-16	$32.00	$32.03	$31.15	$31.72	1,874,700	—	0.81%	$7.33B	—	—
2025-09-15	$32.24	$32.53	$31.99	$32.00	2,047,600	—	0.89%	$7.40B	—	—
2025-09-12	$32.40	$32.65	$31.92	$31.95	1,888,700	—	0.82%	$7.38B	—	—
2025-09-11	$32.57	$32.97	$32.41	$32.73	2,139,200	—	0.93%	$7.56B	—	—
2025-09-10	$33.33	$33.90	$31.89	$32.40	3,069,900	—	1.33%	$7.49B	—	—
2025-09-09	$33.17	$33.43	$32.84	$33.12	1,842,400	—	0.80%	$7.65B	—	—
2025-09-08	$32.76	$33.24	$32.20	$33.14	2,021,200	—	0.87%	$7.66B	—	—
2025-09-05	$32.11	$32.78	$31.86	$32.76	2,515,300	—	1.09%	$7.57B	—	—
2025-09-04	$32.02	$32.05	$31.23	$31.77	2,144,600	—	0.93%	$7.34B	—	—
2025-09-03	$31.12	$32.16	$31.12	$32.01	2,657,600	—	1.15%	$7.40B	—	—
2025-09-02	$31.12	$31.19	$30.64	$31.18	1,971,700	—	0.85%	$7.21B	—	—
2025-08-29	$31.49	$31.84	$31.26	$31.79	1,726,400	—	0.75%	$7.35B	—	—
2025-08-28	$31.78	$31.97	$31.32	$31.51	1,379,500	—	0.60%	$7.28B	—	—
2025-08-27	$31.57	$31.98	$31.35	$31.53	2,211,200	—	0.96%	$7.29B	—	—
2025-08-26	$31.26	$31.91	$31.26	$31.27	3,988,000	—	1.73%	$7.23B	—	—
2025-08-25	$31.16	$31.36	$30.90	$31.15	1,693,100	—	0.73%	$7.20B	—	—
2025-08-22	$30.45	$31.44	$30.44	$31.20	1,740,800	—	0.75%	$7.21B	—	—
2025-08-21	$30.01	$30.64	$30.01	$30.42	1,911,100	—	0.83%	$7.03B	—	—
2025-08-20	$29.91	$30.69	$29.85	$30.32	2,728,400	—	1.18%	$7.01B	—	—
2025-08-19	$30.39	$30.72	$29.86	$30.04	3,679,500	—	1.59%	$6.94B	—	—
2025-08-18	$29.90	$30.63	$29.89	$30.35	2,196,100	—	0.95%	$7.01B	—	—
2025-08-15	$30.00	$30.47	$29.96	$29.98	3,305,000	—	1.43%	$6.93B	—	—
2025-08-14	$30.20	$30.63	$29.52	$30.09	3,580,000	—	1.55%	$6.95B	—	—
2025-08-13	$29.70	$30.62	$29.70	$30.55	3,699,600	—	1.60%	$7.06B	—	—
2025-08-12	$29.43	$29.88	$29.12	$29.60	3,096,300	—	1.34%	$6.84B	—	—
2025-08-11	$30.68	$31.24	$29.11	$29.12	4,492,100	—	1.94%	$6.73B	—	—
2025-08-08	$30.25	$31.16	$30.07	$30.69	3,295,800	—	1.43%	$7.09B	—	—
2025-08-07	$29.81	$30.47	$29.48	$30.18	6,527,200	—	2.82%	$6.97B	—	—
2025-08-06	$29.19	$30.30	$29.08	$29.68	7,163,100	—	3.10%	$6.86B	—	—
2025-08-05	$31.75	$31.75	$28.67	$28.94	16,350,600	—	7.08%	$6.69B	—	—
2025-08-04	$36.90	$37.01	$36.42	$36.70	2,382,000	—	1.03%	$8.48B	—	—
2025-08-01	$37.05	$37.05	$36.11	$36.38	1,763,900	—	0.76%	$8.41B	—	—
2025-07-31	$38.08	$38.54	$37.70	$37.77	1,468,900	—	0.64%	$8.73B	—	—
2025-07-30	$38.64	$39.00	$37.73	$38.00	1,057,000	—	0.46%	$8.78B	—	—
2025-07-29	$39.90	$39.98	$38.24	$38.50	1,593,200	—	0.69%	$8.90B	—	—
2025-07-28	$39.35	$39.50	$38.87	$39.47	1,540,900	—	0.67%	$9.12B	—	—
2025-07-25	$38.31	$39.22	$38.26	$39.12	2,094,200	—	0.91%	$9.04B	—	—
2025-07-24	$38.88	$38.97	$36.75	$38.31	3,429,400	—	1.48%	$8.85B	—	—
2025-07-23	$39.21	$39.50	$38.99	$39.06	1,203,800	—	0.52%	$9.03B	—	—
2025-07-22	$38.92	$39.27	$38.55	$39.01	1,375,000	—	0.59%	$9.02B	—	—
2025-07-21	$39.78	$39.87	$38.95	$39.05	1,176,500	—	0.51%	$9.02B	—	—
2025-07-18	$39.58	$39.65	$39.05	$39.47	1,280,600	—	0.55%	$9.12B	—	—
2025-07-17	$38.85	$39.28	$38.84	$39.16	1,213,600	—	0.53%	$9.05B	—	—
2025-07-16	$39.30	$39.49	$38.38	$38.86	1,386,200	—	0.60%	$8.98B	—	—
2025-07-15	$39.95	$40.01	$39.23	$39.26	1,609,300	—	0.70%	$9.07B	—	—
2025-07-14	$39.78	$40.25	$39.44	$39.57	1,511,900	—	0.65%	$9.14B	—	—
2025-07-11	$41.58	$41.63	$39.77	$39.78	1,883,900	—	0.82%	$9.19B	—	—
2025-07-10	$42.85	$43.00	$41.30	$41.58	1,577,300	—	0.68%	$9.61B	—	—
2025-07-09	$43.50	$43.51	$42.23	$42.85	1,758,800	—	0.76%	$9.90B	—	—
2025-07-08	$43.40	$44.20	$43.08	$43.38	2,348,300	—	1.02%	$10.03B	—	—
2025-07-07	$43.15	$43.68	$42.41	$42.63	2,062,900	—	0.89%	$9.85B	—	—
2025-07-03	$42.55	$43.74	$42.55	$43.41	1,900,600	—	0.82%	$10.03B	—	—
2025-07-02	$41.47	$42.41	$41.24	$42.37	2,063,300	—	0.89%	$9.79B	—	—
2025-07-01	$41.84	$42.53	$41.05	$41.96	2,729,800	—	1.18%	$9.70B	—	—
2025-06-30	$41.66	$42.41	$41.39	$41.96	2,895,800	—	1.25%	$9.70B	—	—
2025-06-27	$41.69	$41.87	$40.91	$41.46	2,119,900	—	—	—	—	—
2025-06-26	$41.94	$42.32	$41.60	$41.79	2,019,100	—	—	—	—	—
2025-06-25	$41.44	$42.70	$40.79	$41.27	3,175,100	—	—	—	—	—
2025-06-24	$39.60	$40.93	$39.48	$40.88	1,792,300	—	—	—	—	—
2025-06-23	$38.26	$39.38	$38.00	$39.31	1,630,000	—	—	—	—	—
2025-06-20	$40.46	$40.46	$38.22	$38.51	3,047,700	—	—	—	—	—
2025-06-18	$40.62	$40.83	$40.06	$40.21	1,215,500	—	—	—	—	—
2025-06-17	$40.12	$41.07	$40.06	$40.36	1,188,800	—	—	—	—	—
2025-06-16	$39.85	$40.50	$39.40	$40.31	1,454,500	—	—	—	—	—
2025-06-13	$39.38	$40.05	$39.17	$39.25	1,549,400	—	—	—	—	—
2025-06-12	$39.99	$40.49	$39.80	$40.17	1,147,000	—	—	—	—	—
2025-06-11	$40.40	$40.88	$40.20	$40.37	1,179,200	—	—	—	—	—
2025-06-10	$40.97	$41.29	$40.01	$40.28	1,275,500	—	—	—	—	—
2025-06-09	$40.48	$41.14	$40.07	$40.82	1,904,700	—	—	—	—	—
2025-06-06	$39.73	$40.45	$39.58	$40.37	1,306,600	—	—	—	—	—
2025-06-05	$39.67	$39.89	$39.15	$39.45	1,293,800	—	—	—	—	—
2025-06-04	$39.82	$40.27	$39.38	$39.55	1,218,400	—	—	—	—	—
2025-06-03	$39.36	$39.79	$39.06	$39.72	1,554,400	—	—	—	—	—
2025-06-02	$39.01	$39.25	$38.14	$39.18	1,925,500	—	—	—	—	—
2025-05-30	$39.20	$39.20	$38.31	$39.04	1,766,000	—	—	—	—	—
2025-05-29	$39.67	$39.82	$38.85	$39.44	1,104,600	—	—	—	—	—
2025-05-28	$38.99	$39.36	$38.78	$39.22	1,042,700	—	—	—	—	—
2025-05-27	$39.57	$39.57	$38.87	$39.16	1,989,500	—	—	—	—	—
2025-05-23	$38.50	$39.05	$38.20	$38.87	1,090,000	—	—	—	—	—
2025-05-22	$39.39	$39.74	$39.17	$39.35	1,137,100	—	—	—	—	—
2025-05-21	$39.69	$40.29	$39.17	$39.35	1,340,200	—	—	—	—	—
2025-05-20	$40.16	$40.23	$39.75	$40.13	1,419,000	—	—	—	—	—
2025-05-19	$39.75	$40.22	$39.60	$39.97	1,496,800	—	—	—	—	—
2025-05-16	$40.60	$40.82	$40.24	$40.46	1,511,300	—	—	—	—	—
2025-05-15	$40.87	$41.09	$40.24	$40.73	2,068,800	—	—	—	—	—
2025-05-14	$41.38	$41.57	$40.63	$41.21	2,088,100	—	—	—	—	—
2025-05-13	$39.43	$41.22	$39.33	$41.15	2,928,100	—	—	—	—	—
2025-05-12	$38.81	$39.32	$38.19	$39.02	2,313,500	—	—	—	—	—
2025-05-09	$37.00	$37.45	$36.28	$37.14	2,181,700	—	—	—	—	—
2025-05-08	$34.10	$36.91	$33.49	$36.63	4,553,100	—	—	—	—	—
2025-05-07	$33.49	$33.84	$32.95	$33.14	2,778,600	—	—	—	—	—
2025-05-06	$32.80	$33.37	$32.74	$33.27	2,309,000	—	—	—	—	—
2025-05-05	$32.73	$33.79	$32.66	$33.53	1,286,800	—	—	—	—	—
2025-05-02	$32.91	$33.34	$32.79	$33.15	1,339,300	—	—	—	—	—
2025-05-01	$33.00	$33.15	$32.30	$32.34	1,482,300	—	—	—	—	—
2025-04-30	$32.00	$32.47	$31.54	$32.42	1,684,500	—	—	—	—	—
2025-04-29	$32.13	$32.83	$31.89	$32.64	1,459,400	—	—	—	—	—
2025-04-28	$32.17	$32.46	$31.46	$32.04	1,582,600	—	—	—	—	—
2025-04-25	$31.78	$32.08	$31.41	$32.05	1,306,100	—	—	—	—	—
2025-04-24	$31.05	$32.06	$31.05	$31.77	1,195,800	—	—	—	—	—
2025-04-23	$31.03	$32.00	$30.83	$31.01	1,784,500	—	—	—	—	—
2025-04-22	$29.27	$29.95	$28.94	$29.83	2,182,600	—	—	—	—	—
2025-04-21	$29.00	$29.47	$28.33	$28.89	2,211,800	—	—	—	—	—
2025-04-17	$29.88	$29.99	$29.05	$29.22	2,156,500	—	—	—	—	—
2025-04-16	$29.99	$30.35	$29.11	$29.85	1,478,500	—	—	—	—	—
2025-04-15	$30.12	$30.51	$29.99	$30.29	1,466,100	—	—	—	—	—
2025-04-14	$30.25	$30.38	$29.44	$29.85	1,619,900	—	—	—	—	—
2025-04-11	$29.10	$29.52	$28.23	$29.45	1,373,800	—	—	—	—	—
2025-04-10	$30.05	$30.35	$28.35	$29.09	1,741,600	—	—	—	—	—
2025-04-09	$27.47	$31.38	$27.14	$31.15	2,830,400	—	—	—	—	—
2025-04-08	$29.57	$30.00	$27.01	$27.77	2,165,700	—	—	—	—	—
2025-04-07	$27.05	$29.40	$26.39	$28.23	3,128,900	—	—	—	—	—
2025-04-04	$29.64	$30.24	$27.80	$28.73	3,372,600	—	—	—	—	—
2025-04-03	$31.08	$31.82	$30.18	$31.00	4,198,400	—	—	—	—	—
2025-04-02	$31.42	$33.13	$31.33	$33.09	2,776,700	—	—	—	—	—
2025-04-01	$31.33	$32.17	$30.96	$32.15	2,312,400	—	—	—	—	—
2025-03-31	$30.54	$31.56	$29.97	$31.40	2,383,900	—	—	—	—	—
2025-03-28	$32.21	$33.07	$31.06	$31.32	4,051,800	—	—	—	—	—
2025-03-27	$30.88	$32.68	$28.77	$32.32	12,305,400	—	—	—	—	—
2025-03-26	$34.97	$35.07	$33.80	$34.06	2,192,500	—	—	—	—	—
2025-03-25	$35.47	$35.51	$34.76	$34.97	2,042,600	—	—	—	—	—
2025-03-24	$35.41	$35.97	$34.84	$35.32	3,146,300	—	—	—	—	—
2025-03-21	$33.80	$34.65	$33.67	$34.57	3,375,500	—	—	—	—	—
2025-03-20	$35.00	$35.27	$33.99	$34.22	2,886,200	—	—	—	—	—
2025-03-19	$34.91	$35.96	$34.60	$35.47	2,333,600	—	—	—	—	—
2025-03-18	$35.25	$35.56	$34.20	$34.52	2,080,900	—	—	—	—	—
2025-03-17	$35.17	$35.97	$35.06	$35.52	1,584,600	—	—	—	—	—
2025-03-14	$34.27	$35.48	$34.06	$35.27	1,945,600	—	—	—	—	—
2025-03-13	$33.99	$34.15	$32.97	$33.75	2,228,100	—	—	—	—	—
2025-03-12	$35.07	$35.20	$33.68	$34.00	2,278,600	—	—	—	—	—
2025-03-11	$33.83	$34.60	$33.45	$34.30	2,166,900	—	—	—	—	—
2025-03-10	$34.49	$34.65	$33.21	$33.88	2,353,500	—	—	—	—	—
2025-03-07	$35.26	$35.75	$33.96	$35.48	1,931,700	—	—	—	—	—
2025-03-06	$36.26	$36.79	$35.10	$35.45	2,227,000	—	—	—	—	—
2025-03-05	$37.50	$37.80	$36.86	$37.18	1,983,500	—	—	—	—	—
2025-03-04	$36.58	$37.68	$35.70	$37.26	3,259,300	—	—	—	—	—
2025-03-03	$38.29	$38.64	$37.05	$37.44	2,412,000	—	—	—	—	—
2025-02-28	$37.52	$38.11	$36.85	$38.08	2,991,800	—	—	—	—	—
2025-02-27	$38.71	$39.04	$37.39	$37.73	1,887,500	—	—	—	—	—
2025-02-26	$37.23	$38.74	$37.23	$38.47	1,662,900	—	—	—	—	—
2025-02-25	$36.98	$37.39	$36.14	$37.04	2,366,200	—	—	—	—	—
2025-02-24	$38.50	$38.71	$36.85	$37.15	1,817,500	—	—	—	—	—
2025-02-21	$39.98	$40.05	$38.21	$38.42	1,814,400	—	—	—	—	—
2025-02-20	$40.66	$40.85	$38.83	$39.74	1,824,900	—	—	—	—	—
2025-02-19	$41.59	$41.81	$40.64	$40.84	1,990,000	—	—	—	—	—
2025-02-18	$41.76	$41.94	$40.93	$41.87	1,783,300	—	—	—	—	—
2025-02-14	$41.43	$41.86	$41.25	$41.79	1,141,000	—	—	—	—	—
2025-02-13	$41.22	$41.80	$40.81	$41.54	1,512,800	—	—	—	—	—
2025-02-12	$39.36	$41.24	$39.12	$41.15	2,063,200	—	—	—	—	—
2025-02-11	$40.86	$41.24	$39.84	$40.00	1,845,800	—	—	—	—	—
2025-02-10	$42.13	$42.25	$40.50	$41.02	1,663,700	—	—	—	—	—
2025-02-07	$43.12	$43.38	$41.69	$41.80	1,438,600	—	—	—	—	—
2025-02-06	$43.60	$43.60	$42.17	$42.96	2,750,700	—	—	—	—	—
2025-02-05	$40.20	$43.61	$40.17	$43.45	5,099,000	—	—	—	—	—
2025-02-04	$37.06	$40.06	$36.55	$39.92	4,240,000	—	—	—	—	—
2025-02-03	$37.03	$38.15	$36.80	$37.96	4,411,200	—	—	—	—	—
2025-01-31	$37.25	$38.34	$37.06	$37.96	2,444,800	—	—	—	—	—
2025-01-30	$37.46	$38.13	$36.60	$37.71	2,944,000	—	—	—	—	—
2025-01-29	$38.42	$38.53	$37.79	$38.38	2,254,500	—	—	—	—	—
2025-01-28	$38.23	$39.06	$37.86	$38.42	2,560,300	—	—	—	—	—
2025-01-27	$38.19	$38.55	$37.40	$37.93	2,209,800	—	—	—	—	—
2025-01-24	$39.21	$39.51	$39.00	$39.33	1,250,000	—	—	—	—	—
2025-01-23	$38.53	$39.31	$38.03	$39.27	1,586,600	—	—	—	—	—
2025-01-22	$39.30	$39.54	$38.61	$38.92	1,365,200	—	—	—	—	—
2025-01-21	$38.51	$39.22	$38.44	$39.13	2,239,100	—	—	—	—	—
2025-01-17	$38.70	$38.81	$38.05	$38.26	1,299,100	—	—	—	—	—
2025-01-16	$38.53	$39.02	$38.22	$38.34	2,982,700	—	—	—	—	—
2025-01-15	$38.28	$38.50	$37.67	$38.29	1,753,000	—	—	—	—	—
2025-01-14	$37.12	$37.86	$37.00	$37.52	2,202,400	—	—	—	—	—
2025-01-13	$36.23	$36.90	$36.01	$36.73	1,456,700	—	—	—	—	—
2025-01-10	$37.00	$37.41	$36.35	$36.74	1,982,900	—	—	—	—	—
2025-01-08	$37.54	$38.12	$37.27	$37.72	2,424,200	—	—	—	—	—
2025-01-07	$39.00	$39.33	$37.20	$37.85	3,204,900	—	—	—	—	—
2025-01-06	$38.55	$39.47	$37.62	$38.73	4,324,000	—	—	—	—	—
2025-01-03	$37.24	$37.70	$35.90	$37.24	3,967,600	—	—	—	—	—
2025-01-02	$34.73	$35.74	$33.86	$35.52	3,459,300	—	—	—	—	—
2024-12-31	$34.64	$34.98	$34.46	$34.60	2,250,600	—	—	—	—	—
2024-12-30	$34.30	$34.83	$34.08	$34.53	2,360,700	—	—	—	—	—
2024-12-27	$35.20	$35.57	$34.59	$34.83	737,500	—	—	—	—	—
2024-12-26	$34.86	$35.49	$34.84	$35.43	708,800	—	—	—	—	—
2024-12-24	$34.58	$35.07	$34.50	$34.99	566,100	—	—	—	—	—
2024-12-23	$34.32	$34.65	$34.20	$34.41	890,900	—	—	—	—	—
2024-12-20	$33.75	$34.85	$33.51	$34.51	4,356,600	—	—	—	—	—
2024-12-19	$34.66	$34.90	$34.00	$34.18	1,565,000	—	—	—	—	—
2024-12-18	$35.32	$35.67	$33.91	$34.10	2,397,800	—	—	—	—	—
2024-12-17	$35.51	$35.94	$35.14	$35.39	1,676,400	—	—	—	—	—
2024-12-16	$35.37	$35.93	$35.37	$35.67	1,325,000	—	—	—	—	—
2024-12-13	$35.81	$35.93	$35.21	$35.31	1,286,800	—	—	—	—	—
2024-12-12	$35.56	$36.43	$35.50	$35.77	1,797,200	—	—	—	—	—
2024-12-11	$35.15	$35.97	$35.10	$35.79	2,476,400	—	—	—	—	—
2024-12-10	$34.30	$35.33	$34.22	$35.12	1,967,900	—	—	—	—	—
2024-12-09	$34.59	$34.90	$34.14	$34.40	1,496,000	—	—	—	—	—
2024-12-06	$34.98	$35.10	$34.42	$34.51	1,275,100	—	—	—	—	—
2024-12-05	$34.77	$35.18	$34.61	$34.67	1,577,000	—	—	—	—	—
2024-12-04	$34.99	$35.18	$34.60	$34.81	1,720,100	—	—	—	—	—
2024-12-03	$34.00	$35.00	$33.81	$34.78	2,181,000	—	—	—	—	—
2024-12-02	$34.53	$34.87	$33.82	$34.06	2,909,800	—	—	—	—	—
2024-11-29	$35.00	$35.23	$34.55	$34.71	905,300	—	—	—	—	—
2024-11-27	$34.13	$34.95	$34.08	$34.82	2,343,100	—	—	—	—	—
2024-11-26	$33.90	$34.37	$33.51	$34.31	2,826,300	—	—	—	—	—
2024-11-25	$33.48	$34.33	$33.11	$33.90	3,725,600	—	—	—	—	—
2024-11-22	$32.83	$33.62	$32.49	$33.05	5,066,400	—	—	—	—	—
2024-11-21	$29.38	$33.26	$29.26	$32.49	6,817,900	—	—	—	—	—
2024-11-20	$28.12	$28.68	$27.78	$28.53	2,525,800	—	—	—	—	—
2024-11-19	$27.79	$28.50	$27.72	$28.04	2,308,600	—	—	—	—	—
2024-11-18	$27.99	$28.61	$27.96	$28.06	3,015,400	—	—	—	—	—
2024-11-15	$28.12	$28.12	$27.34	$27.92	3,953,900	—	—	—	—	—
2024-11-14	$28.75	$28.93	$28.21	$28.26	1,523,000	—	—	—	—	—
2024-11-13	$28.19	$28.86	$27.91	$28.70	2,153,500	—	—	—	—	—
2024-11-12	$28.09	$28.80	$27.95	$28.15	2,382,700	—	—	—	—	—
2024-11-11	$28.05	$28.39	$27.52	$28.08	1,825,700	—	—	—	—	—
2024-11-08	$27.29	$28.43	$27.25	$27.71	3,194,500	—	—	—	—	—
2024-11-07	$25.81	$27.89	$25.53	$27.55	4,832,700	—	—	—	—	—
2024-11-06	$23.50	$24.59	$23.20	$24.13	4,055,600	—	—	—	—	—
2024-11-05	$22.90	$23.13	$22.83	$22.99	2,612,400	—	—	—	—	—
2024-11-04	$22.83	$23.27	$22.68	$23.00	1,970,300	—	—	—	—	—
2024-11-01	$23.10	$23.20	$22.91	$22.97	1,339,400	—	—	—	—	—
2024-10-31	$23.51	$23.70	$22.87	$22.89	1,769,300	—	—	—	—	—
2024-10-30	$24.12	$24.32	$23.68	$23.74	1,035,900	—	—	—	—	—
2024-10-29	$23.91	$24.29	$23.78	$24.26	1,153,900	—	—	—	—	—
2024-10-28	$24.20	$24.28	$23.63	$23.77	1,609,500	—	—	—	—	—
2024-10-25	$24.23	$24.45	$24.03	$24.07	1,229,100	—	—	—	—	—
2024-10-24	$24.12	$24.29	$23.98	$24.08	796,200	—	—	—	—	—
2024-10-23	$24.19	$24.42	$23.95	$24.01	1,478,900	—	—	—	—	—
2024-10-22	$24.35	$24.61	$24.11	$24.33	1,509,500	—	—	—	—	—
2024-10-21	$25.00	$25.17	$24.22	$24.41	1,254,500	—	—	—	—	—
2024-10-18	$25.04	$25.27	$24.93	$25.16	794,100	—	—	—	—	—
2024-10-17	$25.12	$25.27	$25.00	$25.02	1,058,700	—	—	—	—	—
2024-10-16	$24.92	$25.09	$24.74	$25.03	947,800	—	—	—	—	—
2024-10-15	$24.92	$25.25	$24.81	$24.93	1,219,300	—	—	—	—	—
2024-10-14	$24.90	$25.10	$24.59	$24.84	832,300	—	—	—	—	—
2024-10-11	$24.65	$24.83	$24.58	$24.79	1,111,200	—	—	—	—	—
2024-10-10	$23.87	$24.60	$23.83	$24.58	1,595,800	—	—	—	—	—
2024-10-09	$24.22	$24.27	$23.95	$24.05	1,793,800	—	—	—	—	—
2024-10-08	$23.65	$24.47	$23.49	$24.29	2,051,500	—	—	—	—	—
2024-10-07	$23.55	$23.84	$23.33	$23.49	1,333,600	—	—	—	—	—
2024-10-04	$23.49	$23.70	$23.20	$23.63	1,361,200	—	—	—	—	—
2024-10-03	$22.54	$23.19	$22.42	$23.10	1,659,700	—	—	—	—	—
2024-10-02	$22.37	$22.85	$22.35	$22.82	1,184,400	—	—	—	—	—
2024-10-01	$22.93	$22.95	$22.26	$22.43	1,539,500	—	—	—	—	—
2024-09-30	$22.89	$23.14	$22.71	$22.98	1,269,900	—	—	—	—	—
2024-09-27	$23.23	$23.23	$22.87	$23.01	884,600	—	—	—	—	—
2024-09-26	$23.13	$23.23	$22.73	$23.01	1,895,100	—	—	—	—	—
2024-09-25	$23.37	$23.38	$22.64	$22.70	1,419,200	—	—	—	—	—
2024-09-24	$23.65	$23.75	$23.27	$23.45	1,006,000	—	—	—	—	—
2024-09-23	$24.00	$24.07	$23.60	$23.62	1,451,100	—	—	—	—	—
2024-09-20	$23.70	$24.00	$23.48	$23.88	2,161,900	—	—	—	—	—
2024-09-19	$23.98	$24.11	$23.41	$23.75	1,016,700	—	—	—	—	—
2024-09-18	$23.03	$23.76	$22.94	$23.46	1,704,800	—	—	—	—	—
2024-09-17	$23.28	$23.43	$22.92	$22.98	1,034,600	—	—	—	—	—
2024-09-16	$22.97	$23.36	$22.96	$23.13	1,020,500	—	—	—	—	—
2024-09-13	$23.01	$23.26	$22.87	$22.93	1,236,700	—	—	—	—	—
2024-09-12	$22.76	$22.99	$22.61	$22.88	666,500	—	—	—	—	—
2024-09-11	$22.88	$22.94	$22.36	$22.76	1,179,400	—	—	—	—	—
2024-09-10	$23.14	$23.15	$22.59	$22.89	1,144,400	—	—	—	—	—
2024-09-09	$22.62	$23.11	$22.41	$23.01	1,171,600	—	—	—	—	—
2024-09-06	$23.11	$23.34	$22.43	$22.61	1,354,800	—	—	—	—	—
2024-09-05	$23.37	$23.37	$22.87	$23.10	1,416,800	—	—	—	—	—
2024-09-04	$22.75	$23.51	$22.72	$23.37	929,000	—	—	—	—	—
2024-09-03	$23.46	$23.64	$22.65	$22.80	1,502,600	—	—	—	—	—
2024-08-30	$23.68	$23.84	$23.41	$23.69	2,205,400	—	—	—	—	—
2024-08-29	$23.37	$23.76	$23.37	$23.63	975,000	—	—	—	—	—
2024-08-28	$23.37	$23.58	$22.93	$23.21	2,698,600	—	—	—	—	—
2024-08-27	$23.61	$23.90	$23.44	$23.47	1,032,900	—	—	—	—	—
2024-08-26	$23.98	$24.13	$23.90	$23.90	700,800	—	—	—	—	—
2024-08-23	$23.44	$24.02	$23.38	$23.94	917,300	—	—	—	—	—
2024-08-22	$23.49	$23.87	$23.29	$23.33	940,300	—	—	—	—	—
2024-08-21	$23.28	$23.49	$23.06	$23.48	1,191,600	—	—	—	—	—
2024-08-20	$23.49	$23.71	$23.06	$23.21	1,473,900	—	—	—	—	—
2024-08-19	$23.73	$23.80	$23.46	$23.54	1,135,500	—	—	—	—	—
2024-08-16	$23.44	$23.67	$23.32	$23.64	922,800	—	—	—	—	—
2024-08-15	$23.39	$23.75	$23.25	$23.54	1,454,500	—	—	—	—	—
2024-08-14	$23.40	$23.47	$23.00	$23.16	1,159,300	—	—	—	—	—
2024-08-13	$22.25	$23.38	$22.11	$23.30	2,458,200	—	—	—	—	—
2024-08-12	$22.61	$22.81	$22.01	$22.11	1,414,900	—	—	—	—	—
2024-08-09	$22.20	$22.66	$22.12	$22.64	1,538,500	—	—	—	—	—
2024-08-08	$21.94	$22.34	$21.64	$22.13	2,091,400	—	—	—	—	—
2024-08-07	$22.63	$22.84	$21.77	$21.78	1,783,600	—	—	—	—	—
2024-08-06	$23.15	$23.15	$22.25	$22.27	2,938,500	—	—	—	—	—
2024-08-05	$21.35	$23.17	$21.34	$22.91	3,618,500	—	—	—	—	—
2024-08-02	$23.23	$23.41	$22.50	$23.38	3,828,100	—	—	—	—	—
2024-08-01	$26.23	$26.52	$23.09	$23.49	7,105,900	—	—	—	—	—
2024-07-31	$27.06	$27.20	$26.79	$26.87	1,523,100	—	—	—	—	—
2024-07-30	$27.45	$27.74	$26.58	$26.75	1,416,000	—	—	—	—	—
2024-07-29	$27.14	$27.55	$27.03	$27.36	1,385,500	—	—	—	—	—
2024-07-26	$26.90	$27.31	$26.67	$26.95	1,346,700	—	—	—	—	—
2024-07-25	$26.83	$27.36	$26.57	$26.63	1,732,800	—	—	—	—	—
2024-07-24	$27.23	$27.86	$26.77	$26.90	1,593,800	—	—	—	—	—
2024-07-23	$27.64	$28.33	$27.46	$27.57	2,389,000	—	—	—	—	—
2024-07-22	$27.31	$27.70	$27.15	$27.63	1,349,200	—	—	—	—	—
2024-07-19	$27.17	$27.53	$27.01	$27.28	1,658,600	—	—	—	—	—
2024-07-18	$27.16	$27.82	$26.92	$27.17	1,364,400	—	—	—	—	—
2024-07-17	$27.14	$27.69	$27.08	$27.08	1,139,900	—	—	—	—	—
2024-07-16	$26.75	$27.57	$26.62	$27.41	1,863,300	—	—	—	—	—
2024-07-15	$26.58	$27.08	$26.18	$26.74	1,481,100	—	—	—	—	—
2024-07-12	$26.44	$26.83	$26.25	$26.48	1,141,100	—	—	—	—	—
2024-07-11	$25.86	$26.32	$25.73	$26.31	1,230,200	—	—	—	—	—
2024-07-10	$25.87	$25.95	$25.38	$25.65	1,083,000	—	—	—	—	—
2024-07-09	$26.00	$26.15	$25.74	$25.85	933,100	—	—	—	—	—
2024-07-08	$26.02	$26.68	$25.97	$26.00	1,973,000	—	—	—	—	—
2024-07-05	$26.72	$26.72	$25.68	$25.92	2,434,500	—	—	—	—	—
2024-07-03	$27.00	$27.00	$26.57	$26.64	657,500	—	—	—	—	—
2024-07-02	$26.64	$27.09	$26.51	$26.80	1,589,700	—	—	—	—	—
2024-07-01	$26.31	$26.77	$26.25	$26.75	1,474,200	—	—	—	—	—
2024-06-28	$26.20	$26.73	$25.98	$26.31	3,016,100	—	—	—	—	—
2024-06-27	$26.00	$26.27	$25.74	$26.05	2,288,900	—	—	—	—	—
2024-06-26	$25.31	$25.61	$25.18	$25.28	1,382,100	—	—	—	—	—
2024-06-25	$25.63	$25.69	$25.17	$25.54	1,388,000	—	—	—	—	—
2024-06-24	$25.44	$25.79	$25.22	$25.47	1,582,500	—	—	—	—	—
2024-06-21	$25.57	$25.57	$25.28	$25.52	3,030,100	—	—	—	—	—
2024-06-20	$25.59	$25.95	$25.33	$25.58	1,734,500	—	—	—	—	—
2024-06-18	$25.25	$25.48	$25.12	$25.41	1,615,400	—	—	—	—	—
2024-06-17	$25.43	$25.53	$25.09	$25.34	1,556,100	—	—	—	—	—
2024-06-14	$24.84	$25.56	$24.73	$25.55	1,871,300	—	—	—	—	—
2024-06-13	$25.64	$25.94	$25.00	$25.11	1,797,100	—	—	—	—	—
2024-06-12	$26.15	$26.26	$25.85	$25.93	1,516,500	—	—	—	—	—
2024-06-11	$25.72	$26.00	$24.88	$25.85	3,189,500	—	—	—	—	—
2024-06-10	$25.79	$27.49	$25.59	$26.02	3,072,900	—	—	—	—	—
2024-06-07	$26.35	$26.38	$25.93	$26.12	1,116,300	—	—	—	—	—
2024-06-06	$26.50	$26.89	$26.34	$26.51	1,243,000	—	—	—	—	—
2024-06-05	$26.19	$26.83	$26.17	$26.68	1,376,500	—	—	—	—	—
2024-06-04	$26.37	$26.56	$25.95	$26.05	1,983,700	—	—	—	—	—
2024-06-03	$26.84	$26.92	$26.01	$26.51	1,642,500	—	—	—	—	—
2024-05-31	$26.64	$26.72	$25.96	$26.61	1,925,000	—	—	—	—	—
2024-05-30	$26.58	$26.96	$26.33	$26.64	1,464,700	—	—	—	—	—
2024-05-29	$26.91	$26.95	$26.58	$26.71	1,791,300	—	—	—	—	—
2024-05-28	$27.41	$27.47	$26.92	$27.21	1,486,600	—	—	—	—	—
2024-05-24	$27.64	$27.78	$27.16	$27.36	1,380,700	—	—	—	—	—
2024-05-23	$28.16	$28.16	$27.32	$27.44	1,743,600	—	—	—	—	—
2024-05-22	$27.93	$28.60	$27.84	$27.91	2,476,100	—	—	—	—	—
2024-05-21	$27.64	$27.89	$27.58	$27.82	1,360,600	—	—	—	—	—
2024-05-20	$28.50	$28.57	$27.43	$27.84	1,315,900	—	—	—	—	—
2024-05-17	$27.26	$27.93	$27.17	$27.77	1,467,200	—	—	—	—	—
2024-05-16	$28.08	$28.42	$27.23	$27.32	2,377,500	—	—	—	—	—
2024-05-15	$27.98	$28.19	$27.60	$28.05	1,889,200	—	—	—	—	—
2024-05-14	$26.38	$27.80	$26.20	$27.75	2,884,100	—	—	—	—	—
2024-05-13	$27.27	$27.32	$26.16	$26.35	3,502,600	—	—	—	—	—
2024-05-10	$26.58	$27.50	$26.20	$27.27	2,615,300	—	—	—	—	—
2024-05-09	$26.49	$26.49	$25.70	$26.38	3,141,900	—	—	—	—	—
2024-05-08	$23.00	$26.70	$22.60	$26.55	7,906,800	—	—	—	—	—
2024-05-07	$20.91	$21.06	$20.75	$20.77	2,784,900	—	—	—	—	—
2024-05-06	$20.80	$20.93	$20.58	$20.89	1,559,100	—	—	—	—	—
2024-05-03	$20.24	$20.61	$20.09	$20.54	1,580,400	—	—	—	—	—
2024-05-02	$20.25	$20.25	$19.58	$19.89	1,162,800	—	—	—	—	—
2024-05-01	$20.05	$20.42	$19.71	$19.99	1,904,200	—	—	—	—	—
2024-04-30	$19.64	$20.15	$19.60	$19.66	1,775,100	—	—	—	—	—
2024-04-29	$19.60	$20.10	$19.57	$19.84	2,031,200	—	—	—	—	—
2024-04-26	$20.00	$20.05	$19.24	$19.49	3,117,800	—	—	—	—	—
2024-04-25	$19.90	$20.31	$19.41	$20.14	1,376,100	—	—	—	—	—
2024-04-24	$20.63	$20.66	$20.14	$20.23	1,534,600	—	—	—	—	—
2024-04-23	$20.10	$20.65	$20.05	$20.52	1,021,300	—	—	—	—	—
2024-04-22	$19.81	$20.24	$19.55	$19.98	1,521,000	—	—	—	—	—
2024-04-19	$19.65	$19.97	$19.56	$19.66	1,492,000	—	—	—	—	—
2024-04-18	$19.65	$19.97	$19.42	$19.64	1,326,900	—	—	—	—	—
2024-04-17	$19.78	$20.20	$19.65	$19.70	1,822,600	—	—	—	—	—
2024-04-16	$20.05	$20.14	$19.68	$19.69	1,171,500	—	—	—	—	—
2024-04-15	$20.63	$20.83	$20.03	$20.07	1,400,500	—	—	—	—	—
2024-04-12	$21.20	$21.31	$20.35	$20.46	1,668,200	—	—	—	—	—
2024-04-11	$21.46	$21.54	$21.25	$21.44	873,100	—	—	—	—	—
2024-04-10	$21.78	$22.01	$21.34	$21.40	1,233,700	—	—	—	—	—
2024-04-09	$22.05	$22.25	$21.79	$22.16	1,304,600	—	—	—	—	—
2024-04-08	$22.00	$22.11	$21.77	$21.86	1,433,200	—	—	—	—	—
2024-04-05	$21.57	$22.00	$21.51	$21.99	2,137,800	—	—	—	—	—
2024-04-04	$21.97	$22.13	$21.33	$21.51	1,313,900	—	—	—	—	—
2024-04-03	$21.42	$22.03	$21.35	$21.77	847,100	—	—	—	—	—
2024-04-02	$21.26	$21.70	$21.06	$21.54	1,588,100	—	—	—	—	—
2024-04-01	$21.63	$21.68	$21.27	$21.55	1,220,700	—	—	—	—	—
2024-03-28	$21.44	$21.83	$21.44	$21.76	1,427,900	—	—	—	—	—
2024-03-27	$21.43	$21.66	$21.28	$21.46	1,232,800	—	—	—	—	—
2024-03-26	$21.83	$21.93	$21.33	$21.35	937,500	—	—	—	—	—
2024-03-25	$21.55	$21.84	$21.49	$21.65	1,301,000	—	—	—	—	—
2024-03-22	$22.47	$22.54	$21.45	$21.55	1,097,700	—	—	—	—	—
2024-03-21	$22.42	$22.46	$21.97	$22.34	1,572,100	—	—	—	—	—
2024-03-20	$21.89	$22.36	$21.72	$22.34	1,162,800	—	—	—	—	—
2024-03-19	$21.56	$21.92	$21.41	$21.90	1,017,200	—	—	—	—	—
2024-03-18	$21.57	$21.95	$21.37	$21.62	1,083,700	—	—	—	—	—
2024-03-15	$21.91	$22.26	$21.59	$21.63	3,053,100	—	—	—	—	—
2024-03-14	$21.53	$22.10	$21.20	$22.09	1,575,900	—	—	—	—	—
2024-03-13	$22.04	$22.44	$21.43	$21.47	2,863,000	—	—	—	—	—
2024-03-12	$22.50	$22.57	$22.25	$22.29	1,597,700	—	—	—	—	—
2024-03-11	$21.50	$22.49	$21.48	$22.43	1,411,400	—	—	—	—	—
2024-03-08	$21.66	$21.80	$21.46	$21.62	1,283,000	—	—	—	—	—
2024-03-07	$21.67	$21.87	$21.51	$21.58	1,134,100	—	—	—	—	—
2024-03-06	$22.12	$22.28	$21.38	$21.47	1,847,000	—	—	—	—	—
2024-03-05	$22.55	$22.66	$21.97	$22.08	1,191,400	—	—	—	—	—
2024-03-04	$22.50	$22.90	$22.39	$22.82	1,742,400	—	—	—	—	—
2024-03-01	$22.00	$22.48	$21.95	$22.24	1,601,700	—	—	—	—	—
2024-02-29	$22.22	$22.26	$21.84	$21.97	1,767,100	—	—	—	—	—
2024-02-28	$21.64	$22.17	$21.50	$22.06	1,427,200	—	—	—	—	—
2024-02-27	$21.83	$21.96	$21.44	$21.66	1,175,600	—	—	—	—	—
2024-02-26	$21.44	$21.79	$21.35	$21.71	895,000	—	—	—	—	—
2024-02-23	$21.60	$21.72	$21.36	$21.54	882,300	—	—	—	—	—
2024-02-22	$21.66	$21.85	$21.47	$21.50	1,262,600	—	—	—	—	—
2024-02-21	$20.99	$21.17	$20.89	$21.14	1,193,300	—	—	—	—	—
2024-02-20	$21.27	$21.51	$21.13	$21.24	1,290,100	—	—	—	—	—
2024-02-16	$21.52	$21.70	$21.29	$21.44	1,117,300	—	—	—	—	—
2024-02-15	$21.51	$21.69	$21.33	$21.60	1,310,700	—	—	—	—	—
2024-02-14	$20.96	$21.35	$20.87	$21.12	1,588,500	—	—	—	—	—
2024-02-13	$20.68	$21.06	$20.42	$20.60	2,573,500	—	—	—	—	—
2024-02-12	$22.63	$22.63	$21.25	$21.34	2,852,700	—	—	—	—	—
2024-02-09	$21.43	$22.10	$21.41	$21.96	2,138,200	—	—	—	—	—
2024-02-08	$20.83	$21.36	$20.34	$21.35	2,909,000	—	—	—	—	—
2024-02-07	$21.60	$21.98	$20.03	$20.69	4,264,100	—	—	—	—	—
2024-02-06	$20.46	$20.50	$20.07	$20.34	2,422,800	—	—	—	—	—
2024-02-05	$20.76	$20.76	$20.22	$20.37	1,079,300	—	—	—	—	—
2024-02-02	$20.74	$21.02	$20.45	$20.90	1,066,200	—	—	—	—	—
2024-02-01	$20.57	$20.84	$20.46	$20.83	1,094,800	—	—	—	—	—
2024-01-31	$20.89	$21.05	$20.34	$20.52	1,703,800	—	—	—	—	—
2024-01-30	$21.30	$21.38	$20.87	$20.98	1,149,900	—	—	—	—	—
2024-01-29	$21.21	$21.51	$20.99	$21.14	2,038,100	—	—	—	—	—
2024-01-26	$21.17	$21.51	$21.17	$21.21	1,286,100	—	—	—	—	—
2024-01-25	$21.18	$21.54	$20.94	$21.09	1,348,600	—	—	—	—	—
2024-01-24	$21.37	$21.43	$20.84	$20.87	1,148,600	—	—	—	—	—
2024-01-23	$21.90	$22.02	$20.96	$20.97	1,508,100	—	—	—	—	—
2024-01-22	$21.06	$21.54	$21.03	$21.32	1,581,700	—	—	—	—	—
2024-01-19	$20.55	$20.89	$20.36	$20.88	1,195,400	—	—	—	—	—
2024-01-18	$20.73	$20.91	$20.42	$20.52	874,000	—	—	—	—	—
2024-01-17	$20.62	$20.71	$20.39	$20.58	709,000	—	—	—	—	—
2024-01-16	$20.71	$20.94	$20.62	$20.93	1,083,700	—	—	—	—	—
2024-01-12	$21.14	$21.36	$21.00	$21.08	1,235,000	—	—	—	—	—
2024-01-11	$21.16	$21.27	$20.71	$20.94	1,312,600	—	—	—	—	—
2024-01-10	$20.81	$21.21	$20.70	$21.17	1,224,900	—	—	—	—	—
2024-01-09	$20.58	$21.06	$20.47	$20.81	1,172,300	—	—	—	—	—
2024-01-08	$20.32	$20.85	$20.21	$20.80	1,870,700	—	—	—	—	—
2024-01-05	$19.24	$19.84	$19.23	$19.59	1,979,800	—	—	—	—	—
2024-01-04	$19.30	$19.47	$19.19	$19.27	1,497,000	—	—	—	—	—
2024-01-03	$19.85	$19.88	$19.32	$19.39	1,660,700	—	—	—	—	—
2024-01-02	$20.43	$20.49	$19.96	$20.07	1,773,400	—	—	—	—	—
2023-12-29	$20.95	$21.25	$20.78	$20.78	1,226,500	—	—	—	—	—
2023-12-28	$21.11	$21.22	$20.92	$21.12	987,600	—	—	—	—	—
2023-12-27	$20.80	$21.26	$20.80	$21.23	1,400,700	—	—	—	—	—
2023-12-26	$20.37	$20.83	$20.36	$20.67	1,059,300	—	—	—	—	—
2023-12-22	$20.21	$20.49	$20.18	$20.40	986,600	—	—	—	—	—
2023-12-21	$19.90	$20.15	$19.68	$20.13	1,171,500	—	—	—	—	—
2023-12-20	$20.00	$20.33	$19.78	$19.79	1,915,900	—	—	—	—	—
2023-12-19	$19.46	$20.37	$19.44	$20.17	2,182,200	—	—	—	—	—
2023-12-18	$18.88	$19.95	$18.81	$19.47	3,071,200	—	—	—	—	—
2023-12-15	$18.23	$18.42	$18.13	$18.37	3,033,900	—	—	—	—	—
2023-12-14	$18.37	$18.50	$18.05	$18.30	1,819,400	—	—	—	—	—
2023-12-13	$18.33	$18.45	$18.05	$18.30	1,558,600	—	—	—	—	—
2023-12-12	$18.90	$18.90	$18.40	$18.42	1,323,100	—	—	—	—	—
2023-12-11	$18.49	$18.97	$18.44	$18.91	1,102,400	—	—	—	—	—
2023-12-08	$18.24	$18.55	$18.15	$18.41	2,367,400	—	—	—	—	—
2023-12-07	$18.58	$18.67	$18.17	$18.32	1,683,300	—	—	—	—	—
2023-12-06	$19.00	$19.12	$18.50	$18.59	1,423,200	—	—	—	—	—
2023-12-05	$18.77	$19.15	$18.65	$18.98	2,340,600	—	—	—	—	—
2023-12-04	$18.37	$18.85	$18.36	$18.83	1,696,500	—	—	—	—	—
2023-12-01	$17.92	$18.55	$17.86	$18.50	1,449,400	—	—	—	—	—
2023-11-30	$17.92	$18.13	$17.78	$18.03	1,514,800	—	—	—	—	—
2023-11-29	$17.88	$17.99	$17.77	$17.89	1,242,400	—	—	—	—	—
2023-11-28	$17.94	$18.09	$17.64	$17.81	1,409,000	—	—	—	—	—
2023-11-27	$17.96	$18.12	$17.88	$17.99	1,164,700	—	—	—	—	—
2023-11-24	$18.05	$18.13	$17.87	$18.08	642,600	—	—	—	—	—
2023-11-22	$18.20	$18.26	$17.99	$18.15	1,282,800	—	—	—	—	—
2023-11-21	$18.15	$18.22	$17.93	$18.08	2,006,000	—	—	—	—	—
2023-11-20	$18.22	$18.48	$18.01	$18.27	1,254,900	—	—	—	—	—
2023-11-17	$18.19	$18.26	$18.01	$18.22	1,015,500	—	—	—	—	—
2023-11-16	$17.83	$18.26	$17.62	$18.13	1,652,500	—	—	—	—	—
2023-11-15	$17.65	$17.95	$17.58	$17.89	1,507,600	—	—	—	—	—
2023-11-14	$17.75	$17.98	$17.22	$17.74	1,632,200	—	—	—	—	—
2023-11-13	$17.59	$17.65	$17.29	$17.45	904,300	—	—	—	—	—
2023-11-10	$17.28	$17.68	$17.17	$17.67	1,460,500	—	—	—	—	—
2023-11-09	$17.83	$17.85	$16.95	$17.15	2,204,100	—	—	—	—	—
2023-11-08	$17.10	$17.95	$16.56	$17.67	5,349,800	—	—	—	—	—
2023-11-07	$15.35	$15.67	$15.24	$15.52	1,771,900	—	—	—	—	—
2023-11-06	$15.30	$15.51	$15.24	$15.35	1,727,300	—	—	—	—	—
2023-11-03	$15.14	$15.50	$15.00	$15.40	1,794,200	—	—	—	—	—
2023-11-02	$14.85	$15.15	$14.75	$14.90	1,409,100	—	—	—	—	—
2023-11-01	$14.65	$14.78	$14.34	$14.63	1,497,800	—	—	—	—	—
2023-10-31	$14.25	$14.69	$14.25	$14.63	1,327,900	—	—	—	—	—
2023-10-30	$14.25	$14.50	$13.95	$14.23	1,326,000	—	—	—	—	—
2023-10-27	$14.19	$14.28	$13.91	$13.96	990,400	—	—	—	—	—
2023-10-26	$13.98	$14.31	$13.98	$14.15	1,049,000	—	—	—	—	—
2023-10-25	$14.30	$14.41	$13.87	$13.94	1,319,300	—	—	—	—	—
2023-10-24	$14.22	$14.53	$14.12	$14.40	1,575,900	—	—	—	—	—
2023-10-23	$14.51	$14.65	$14.28	$14.33	1,310,200	—	—	—	—	—
2023-10-20	$14.83	$15.03	$14.58	$14.64	1,089,300	—	—	—	—	—
2023-10-19	$15.04	$15.19	$14.85	$14.91	1,298,500	—	—	—	—	—
2023-10-18	$15.31	$15.49	$14.99	$15.02	948,000	—	—	—	—	—
2023-10-17	$15.35	$15.50	$15.18	$15.43	1,764,400	—	—	—	—	—
2023-10-16	$14.85	$15.57	$14.85	$15.47	1,743,500	—	—	—	—	—
2023-10-13	$15.08	$15.18	$14.65	$14.74	1,778,000	—	—	—	—	—
2023-10-12	$15.54	$15.58	$14.94	$15.09	1,499,700	—	—	—	—	—
2023-10-11	$15.45	$15.61	$15.40	$15.58	1,344,500	—	—	—	—	—
2023-10-10	$15.44	$15.85	$15.43	$15.47	1,486,100	—	—	—	—	—
2023-10-09	$15.41	$15.65	$15.20	$15.33	1,356,900	—	—	—	—	—
2023-10-06	$14.91	$15.51	$14.91	$15.50	1,569,500	—	—	—	—	—
2023-10-05	$15.07	$15.16	$14.87	$15.02	1,411,800	—	—	—	—	—
2023-10-04	$14.94	$15.17	$14.79	$15.10	1,594,400	—	—	—	—	—
2023-10-03	$15.01	$15.28	$14.79	$14.83	1,627,300	—	—	—	—	—
2023-10-02	$15.00	$15.19	$14.92	$15.07	1,788,100	—	—	—	—	—
2023-09-29	$15.12	$15.32	$15.00	$15.10	1,433,800	—	—	—	—	—
2023-09-28	$15.05	$15.24	$14.75	$15.16	1,657,800	—	—	—	—	—
2023-09-27	$15.20	$15.35	$14.96	$15.16	1,690,600	—	—	—	—	—
2023-09-26	$15.40	$15.57	$15.00	$15.07	1,322,900	—	—	—	—	—
2023-09-25	$15.47	$15.69	$15.39	$15.53	958,100	—	—	—	—	—
2023-09-22	$15.62	$15.98	$15.51	$15.56	1,539,200	—	—	—	—	—
2023-09-21	$15.76	$15.88	$15.59	$15.62	1,471,800	—	—	—	—	—
2023-09-20	$16.09	$16.39	$15.91	$15.92	1,590,700	—	—	—	—	—
2023-09-19	$15.52	$16.14	$15.52	$16.04	2,198,100	—	—	—	—	—
2023-09-18	$15.98	$16.03	$15.54	$15.58	1,251,500	—	—	—	—	—
2023-09-15	$16.07	$16.39	$15.97	$16.02	7,028,500	—	—	—	—	—
2023-09-14	$16.00	$16.31	$15.98	$16.19	1,552,100	—	—	—	—	—
2023-09-13	$16.46	$16.57	$15.84	$15.95	1,934,700	—	—	—	—	—
2023-09-12	$16.64	$16.89	$16.47	$16.48	1,438,800	—	—	—	—	—
2023-09-11	$17.00	$17.32	$16.70	$16.77	1,634,100	—	—	—	—	—
2023-09-08	$16.80	$17.07	$16.57	$16.92	1,056,300	—	—	—	—	—
2023-09-07	$16.66	$17.19	$16.66	$16.83	1,904,000	—	—	—	—	—
2023-09-06	$16.32	$16.98	$16.32	$16.80	1,645,700	—	—	—	—	—
2023-09-05	$16.54	$16.79	$16.33	$16.41	1,701,900	—	—	—	—	—
2023-09-01	$16.89	$17.07	$16.64	$16.86	1,584,400	—	—	—	—	—
2023-08-31	$16.40	$16.92	$16.38	$16.88	2,179,800	—	—	—	—	—
2023-08-30	$16.00	$16.40	$15.95	$16.36	1,469,800	—	—	—	—	—
2023-08-29	$16.18	$16.29	$15.84	$15.97	1,186,000	—	—	—	—	—
2023-08-28	$15.95	$16.46	$15.90	$16.24	1,450,600	—	—	—	—	—
2023-08-25	$15.83	$15.96	$15.64	$15.87	1,196,200	—	—	—	—	—
2023-08-24	$15.92	$16.08	$15.79	$15.81	1,005,700	—	—	—	—	—
2023-08-23	$15.67	$16.09	$15.59	$15.99	1,163,900	—	—	—	—	—
2023-08-22	$16.10	$16.35	$15.45	$15.63	1,162,200	—	—	—	—	—
2023-08-21	$15.71	$16.01	$15.64	$15.88	1,478,900	—	—	—	—	—
2023-08-18	$15.75	$15.94	$15.32	$15.80	2,052,000	—	—	—	—	—
2023-08-17	$16.31	$16.44	$15.89	$15.96	1,659,900	—	—	—	—	—
2023-08-16	$16.28	$16.51	$16.17	$16.29	1,420,900	—	—	—	—	—
2023-08-15	$16.40	$16.83	$16.23	$16.36	1,500,800	—	—	—	—	—
2023-08-14	$16.12	$16.83	$15.93	$16.54	2,846,500	—	—	—	—	—
2023-08-11	$16.26	$16.48	$15.99	$16.15	1,977,000	—	—	—	—	—
2023-08-10	$15.19	$16.49	$15.07	$16.30	3,459,600	—	—	—	—	—
2023-08-09	$14.73	$15.14	$14.27	$14.84	6,061,100	—	—	—	—	—
2023-08-08	$14.50	$15.50	$14.20	$14.76	10,565,400	—	—	—	—	—
2023-08-07	$12.67	$12.68	$12.21	$12.45	2,362,100	—	—	—	—	—
2023-08-04	$12.23	$12.78	$12.13	$12.72	1,918,400	—	—	—	—	—
2023-08-03	$13.23	$13.23	$11.92	$12.22	3,912,200	—	—	—	—	—
2023-08-02	$13.39	$13.39	$13.09	$13.34	1,278,600	—	—	—	—	—
2023-08-01	$13.50	$13.55	$13.18	$13.55	1,199,800	—	—	—	—	—
2023-07-31	$13.30	$13.72	$13.28	$13.66	1,624,900	—	—	—	—	—
2023-07-28	$13.33	$13.40	$13.11	$13.22	1,281,100	—	—	—	—	—
2023-07-27	$13.54	$13.66	$13.25	$13.28	895,800	—	—	—	—	—
2023-07-26	$13.31	$13.64	$13.21	$13.37	1,367,000	—	—	—	—	—
2023-07-25	$12.94	$13.31	$12.87	$13.31	1,123,300	—	—	—	—	—
2023-07-24	$12.81	$13.12	$12.81	$12.91	1,042,400	—	—	—	—	—
2023-07-21	$13.06	$13.06	$12.77	$12.83	870,200	—	—	—	—	—
2023-07-20	$13.04	$13.04	$12.77	$12.95	1,080,800	—	—	—	—	—
2023-07-19	$12.91	$13.13	$12.90	$13.09	1,042,000	—	—	—	—	—
2023-07-18	$12.71	$12.95	$12.66	$12.91	1,135,000	—	—	—	—	—
2023-07-17	$12.81	$12.96	$12.69	$12.76	1,294,300	—	—	—	—	—
2023-07-14	$13.38	$13.51	$12.89	$12.91	1,610,000	—	—	—	—	—
2023-07-13	$13.20	$13.61	$13.16	$13.44	1,774,400	—	—	—	—	—
2023-07-12	$13.40	$13.43	$13.03	$13.10	795,700	—	—	—	—	—
2023-07-11	$13.22	$13.35	$13.07	$13.20	903,600	—	—	—	—	—
2023-07-10	$13.07	$13.34	$13.03	$13.24	789,100	—	—	—	—	—
2023-07-07	$12.82	$13.43	$12.82	$13.17	1,849,900	—	—	—	—	—
2023-07-06	$12.79	$12.90	$12.63	$12.84	1,029,100	—	—	—	—	—
2023-07-05	$13.20	$13.23	$12.94	$13.02	1,362,100	—	—	—	—	—
2023-07-03	$13.24	$13.47	$13.24	$13.24	606,900	—	—	—	—	—
2023-06-30	$13.20	$13.35	$13.14	$13.28	1,444,900	—	—	—	—	—
2023-06-29	$12.89	$13.15	$12.85	$13.01	1,168,000	—	—	—	—	—
2023-06-28	$13.02	$13.04	$12.81	$12.87	938,300	—	—	—	—	—
2023-06-27	$12.83	$12.95	$12.35	$12.93	1,350,100	—	—	—	—	—
2023-06-26	$12.90	$13.31	$12.84	$12.84	1,037,800	—	—	—	—	—
2023-06-23	$13.10	$13.20	$12.69	$12.84	2,305,500	—	—	—	—	—
2023-06-22	$13.04	$13.27	$12.88	$13.27	1,516,200	—	—	—	—	—
2023-06-21	$13.25	$13.33	$12.96	$13.17	1,189,600	—	—	—	—	—
2023-06-20	$13.40	$13.60	$13.25	$13.34	1,650,100	—	—	—	—	—
2023-06-16	$13.42	$13.55	$13.20	$13.50	2,591,500	—	—	—	—	—
2023-06-15	$13.17	$13.29	$12.96	$13.29	1,505,100	—	—	—	—	—
2023-06-14	$13.73	$14.03	$13.19	$13.27	2,207,500	—	—	—	—	—
2023-06-13	$12.72	$13.70	$12.70	$13.66	3,006,700	—	—	—	—	—
2023-06-12	$12.50	$12.65	$12.41	$12.62	1,783,300	—	—	—	—	—
2023-06-09	$12.40	$12.48	$12.27	$12.43	1,270,900	—	—	—	—	—
2023-06-08	$12.59	$12.77	$12.29	$12.34	1,504,100	—	—	—	—	—
2023-06-07	$12.57	$12.85	$12.51	$12.60	1,205,400	—	—	—	—	—
2023-06-06	$12.10	$12.64	$12.05	$12.55	1,177,000	—	—	—	—	—
2023-06-05	$12.24	$12.36	$12.04	$12.19	1,516,200	—	—	—	—	—
2023-06-02	$12.43	$12.57	$12.27	$12.55	1,332,100	—	—	—	—	—
2023-06-01	$12.49	$12.51	$12.22	$12.25	1,503,000	—	—	—	—	—
2023-05-31	$12.36	$12.82	$12.22	$12.56	4,975,000	—	—	—	—	—
2023-05-30	$12.20	$12.56	$12.20	$12.50	1,716,300	—	—	—	—	—
2023-05-26	$12.34	$12.45	$12.05	$12.17	1,238,900	—	—	—	—	—
2023-05-25	$12.24	$12.61	$12.12	$12.28	2,059,400	—	—	—	—	—
2023-05-24	$12.59	$12.63	$12.07	$12.25	1,878,800	—	—	—	—	—
2023-05-23	$12.02	$13.03	$12.02	$12.65	2,949,700	—	—	—	—	—
2023-05-22	$11.59	$12.30	$11.47	$12.13	2,709,700	—	—	—	—	—
2023-05-19	$11.53	$11.84	$11.35	$11.66	2,925,800	—	—	—	—	—
2023-05-18	$12.47	$12.47	$11.49	$11.52	4,592,000	—	—	—	—	—
2023-05-17	$13.02	$13.72	$12.00	$12.53	8,270,800	—	—	—	—	—
2023-05-16	$14.42	$14.61	$14.32	$14.38	2,570,700	—	—	—	—	—
2023-05-15	$14.25	$14.53	$14.10	$14.51	1,831,200	—	—	—	—	—
2023-05-12	$13.95	$14.19	$13.94	$14.17	1,802,200	—	—	—	—	—
2023-05-11	$14.09	$14.18	$13.90	$13.94	1,075,200	—	—	—	—	—
2023-05-10	$14.26	$14.33	$14.04	$14.25	1,064,900	—	—	—	—	—
2023-05-09	$14.15	$14.15	$13.99	$14.05	975,200	—	—	—	—	—
2023-05-08	$14.38	$14.46	$14.25	$14.30	925,100	—	—	—	—	—
2023-05-05	$14.24	$14.48	$14.24	$14.37	1,401,700	—	—	—	—	—
2023-05-04	$14.17	$14.38	$13.94	$14.10	1,033,800	—	—	—	—	—
2023-05-03	$14.24	$14.53	$14.14	$14.25	1,463,200	—	—	—	—	—
2023-05-02	$14.33	$14.41	$13.97	$14.16	1,477,000	—	—	—	—	—
2023-05-01	$14.37	$14.57	$14.32	$14.38	749,500	—	—	—	—	—
2023-04-28	$14.14	$14.61	$14.12	$14.46	1,137,500	—	—	—	—	—
2023-04-27	$14.11	$14.27	$13.88	$14.21	1,086,800	—	—	—	—	—
2023-04-26	$14.08	$14.23	$13.92	$13.95	851,900	—	—	—	—	—
2023-04-25	$14.10	$14.28	$14.01	$14.09	1,029,200	—	—	—	—	—
2023-04-24	$14.32	$14.46	$14.17	$14.30	971,200	—	—	—	—	—
2023-04-21	$14.25	$14.59	$14.20	$14.31	1,326,200	—	—	—	—	—
2023-04-20	$14.17	$14.25	$14.06	$14.12	953,900	—	—	—	—	—
2023-04-19	$14.29	$14.37	$13.96	$14.26	1,390,000	—	—	—	—	—
2023-04-18	$14.71	$14.72	$14.40	$14.48	1,475,600	—	—	—	—	—
2023-04-17	$14.79	$14.87	$14.47	$14.67	983,100	—	—	—	—	—
2023-04-14	$14.89	$15.04	$14.68	$14.83	707,200	—	—	—	—	—
2023-04-13	$14.76	$15.04	$14.70	$14.98	1,022,500	—	—	—	—	—
2023-04-12	$14.98	$15.08	$14.62	$14.62	941,100	—	—	—	—	—
2023-04-11	$14.82	$14.94	$14.71	$14.75	967,400	—	—	—	—	—
2023-04-10	$14.35	$14.77	$14.29	$14.72	1,666,200	—	—	—	—	—
2023-04-06	$14.56	$14.64	$14.37	$14.48	629,700	—	—	—	—	—
2023-04-05	$14.52	$14.66	$14.39	$14.64	1,872,300	—	—	—	—	—
2023-04-04	$14.75	$14.82	$14.51	$14.62	1,413,800	—	—	—	—	—
2023-04-03	$14.65	$14.84	$14.58	$14.76	1,637,700	—	—	—	—	—
2023-03-31	$14.52	$14.78	$14.47	$14.76	981,700	—	—	—	—	—
2023-03-30	$14.44	$14.64	$14.36	$14.46	808,700	—	—	—	—	—
2023-03-29	$14.29	$14.36	$14.14	$14.29	784,300	—	—	—	—	—
2023-03-28	$14.07	$14.16	$13.95	$14.09	781,800	—	—	—	—	—
2023-03-27	$14.15	$14.44	$14.00	$14.16	1,589,500	—	—	—	—	—
2023-03-24	$13.57	$14.00	$13.49	$13.98	1,007,700	—	—	—	—	—
2023-03-23	$13.74	$14.09	$13.68	$13.76	1,286,400	—	—	—	—	—
2023-03-22	$14.13	$14.14	$13.58	$13.60	1,217,300	—	—	—	—	—
2023-03-21	$14.12	$14.20	$13.98	$14.17	1,486,600	—	—	—	—	—
2023-03-20	$13.65	$13.78	$13.40	$13.76	2,064,300	—	—	—	—	—
2023-03-17	$13.74	$13.86	$13.35	$13.65	2,796,900	—	—	—	—	—
2023-03-16	$13.62	$13.97	$13.26	$13.90	2,522,600	—	—	—	—	—
2023-03-15	$14.01	$14.05	$13.27	$13.62	2,741,300	—	—	—	—	—
2023-03-14	$14.69	$14.96	$14.23	$14.42	1,259,800	—	—	—	—	—
2023-03-13	$14.48	$14.70	$14.23	$14.25	1,418,000	—	—	—	—	—
2023-03-10	$15.19	$15.23	$14.38	$14.60	1,511,700	—	—	—	—	—
2023-03-09	$15.36	$15.60	$15.18	$15.18	1,485,900	—	—	—	—	—
2023-03-08	$15.19	$15.64	$15.17	$15.34	1,694,200	—	—	—	—	—
2023-03-07	$15.44	$15.68	$15.18	$15.22	1,394,300	—	—	—	—	—
2023-03-06	$15.80	$16.00	$15.50	$15.50	1,260,400	—	—	—	—	—
2023-03-03	$15.94	$16.05	$15.62	$15.75	1,040,800	—	—	—	—	—
2023-03-02	$15.48	$15.81	$15.35	$15.79	1,032,900	—	—	—	—	—
2023-03-01	$15.66	$15.98	$15.58	$15.59	1,694,600	—	—	—	—	—
2023-02-28	$15.60	$15.86	$15.59	$15.69	1,733,100	—	—	—	—	—
2023-02-27	$15.60	$15.83	$15.59	$15.69	907,900	—	—	—	—	—
2023-02-24	$15.51	$15.62	$15.32	$15.45	1,297,200	—	—	—	—	—
2023-02-23	$16.16	$16.21	$15.67	$15.89	966,700	—	—	—	—	—
2023-02-22	$16.11	$16.29	$15.91	$15.98	1,270,400	—	—	—	—	—
2023-02-21	$16.13	$16.36	$15.97	$16.21	2,652,600	—	—	—	—	—
2023-02-17	$16.32	$16.54	$16.07	$16.46	1,730,400	—	—	—	—	—
2023-02-16	$16.75	$17.16	$16.44	$16.81	1,688,400	—	—	—	—	—
2023-02-15	$16.55	$17.21	$16.51	$17.08	1,535,500	—	—	—	—	—
2023-02-14	$16.46	$17.12	$16.26	$16.84	2,312,800	—	—	—	—	—
2023-02-13	$16.35	$16.92	$16.29	$16.50	2,368,900	—	—	—	—	—
2023-02-10	$15.57	$16.47	$15.48	$16.31	2,624,200	—	—	—	—	—
2023-02-09	$16.54	$16.67	$15.40	$15.56	3,503,100	—	—	—	—	—
2023-02-08	$14.49	$16.50	$14.49	$16.48	5,496,000	—	—	—	—	—
2023-02-07	$13.20	$13.62	$13.14	$13.57	1,572,800	—	—	—	—	—
2023-02-06	$13.39	$13.62	$13.12	$13.21	986,600	—	—	—	—	—
2023-02-03	$13.65	$13.95	$13.41	$13.59	1,834,300	—	—	—	—	—
2023-02-02	$13.88	$14.26	$13.81	$14.07	1,629,300	—	—	—	—	—
2023-02-01	$13.36	$13.69	$13.26	$13.63	1,886,700	—	—	—	—	—
2023-01-31	$13.19	$13.43	$13.05	$13.39	1,616,500	—	—	—	—	—
2023-01-30	$12.90	$13.15	$12.81	$13.07	949,800	—	—	—	—	—
2023-01-27	$12.96	$13.21	$12.79	$13.09	1,046,500	—	—	—	—	—
2023-01-26	$13.00	$13.13	$12.64	$13.02	1,497,500	—	—	—	—	—
2023-01-25	$12.56	$12.92	$12.43	$12.86	1,028,800	—	—	—	—	—
2023-01-24	$12.65	$12.93	$12.55	$12.80	1,077,600	—	—	—	—	—
2023-01-23	$12.30	$13.00	$12.28	$12.81	1,391,400	—	—	—	—	—
2023-01-20	$12.12	$12.34	$12.04	$12.30	791,400	—	—	—	—	—
2023-01-19	$11.84	$12.26	$11.82	$12.04	829,200	—	—	—	—	—
2023-01-18	$12.54	$12.77	$12.05	$12.05	1,427,300	—	—	—	—	—
2023-01-17	$12.53	$12.80	$12.44	$12.58	956,100	—	—	—	—	—
2023-01-13	$12.50	$12.59	$12.29	$12.57	956,000	—	—	—	—	—
2023-01-12	$12.35	$12.58	$12.34	$12.53	1,158,400	—	—	—	—	—
2023-01-11	$12.48	$12.66	$12.29	$12.31	1,311,200	—	—	—	—	—
2023-01-10	$12.54	$12.63	$12.25	$12.45	1,265,000	—	—	—	—	—
2023-01-09	$12.81	$12.89	$12.48	$12.60	2,376,200	—	—	—	—	—
2023-01-06	$12.27	$12.70	$12.05	$12.67	1,071,300	—	—	—	—	—
2023-01-05	$11.95	$12.16	$11.69	$12.14	1,183,900	—	—	—	—	—
2023-01-04	$11.71	$12.16	$11.65	$12.05	1,683,300	—	—	—	—	—
2023-01-03	$11.28	$11.66	$11.13	$11.58	2,475,200	—	—	—	—	—
2022-12-30	$10.97	$11.27	$10.90	$11.12	2,249,400	—	—	—	—	—
2022-12-29	$10.65	$11.21	$10.49	$11.16	2,947,300	—	—	—	—	—
2022-12-28	$10.74	$11.07	$10.58	$10.58	2,163,300	—	—	—	—	—
2022-12-27	$10.95	$11.03	$10.68	$10.78	2,084,100	—	—	—	—	—
2022-12-23	$11.31	$11.42	$10.84	$11.04	2,427,600	—	—	—	—	—
2022-12-22	$11.16	$11.36	$10.93	$11.36	1,550,000	—	—	—	—	—
2022-12-21	$10.91	$11.37	$10.88	$11.31	1,946,800	—	—	—	—	—
2022-12-20	$10.57	$10.84	$10.53	$10.80	1,129,800	—	—	—	—	—
2022-12-19	$10.80	$10.80	$10.52	$10.68	1,442,200	—	—	—	—	—
2022-12-16	$11.06	$11.15	$10.53	$10.80	3,171,100	—	—	—	—	—
2022-12-15	$10.89	$11.55	$10.88	$11.22	1,828,700	—	—	—	—	—
2022-12-14	$11.21	$11.56	$10.91	$11.11	1,759,000	—	—	—	—	—
2022-12-13	$11.33	$11.71	$11.15	$11.37	2,653,800	—	—	—	—	—
2022-12-12	$10.50	$10.97	$10.50	$10.89	1,685,900	—	—	—	—	—
2022-12-09	$10.64	$10.83	$10.53	$10.54	1,262,400	—	—	—	—	—
2022-12-08	$10.71	$10.94	$10.53	$10.73	1,165,000	—	—	—	—	—
2022-12-07	$10.90	$10.98	$10.59	$10.60	1,436,900	—	—	—	—	—
2022-12-06	$11.14	$11.28	$10.74	$10.95	1,318,600	—	—	—	—	—
2022-12-05	$11.56	$11.69	$11.18	$11.22	2,250,800	—	—	—	—	—
2022-12-02	$11.44	$11.77	$11.33	$11.73	977,900	—	—	—	—	—
2022-12-01	$11.75	$11.99	$11.64	$11.72	1,329,500	—	—	—	—	—
2022-11-30	$10.93	$11.72	$10.90	$11.71	2,518,700	—	—	—	—	—
2022-11-29	$10.70	$11.21	$10.70	$11.02	1,621,300	—	—	—	—	—
2022-11-28	$10.96	$11.11	$10.54	$10.69	2,448,700	—	—	—	—	—
2022-11-25	$10.99	$11.23	$10.94	$11.18	1,644,700	—	—	—	—	—
2022-11-23	$10.59	$11.07	$10.59	$11.02	1,743,200	—	—	—	—	—
2022-11-22	$10.16	$10.57	$10.02	$10.56	5,281,100	—	—	—	—	—
2022-11-21	$10.06	$10.17	$9.81	$10.14	1,406,100	—	—	—	—	—
2022-11-18	$10.48	$10.51	$10.11	$10.17	1,522,200	—	—	—	—	—
2022-11-17	$10.15	$10.30	$10.00	$10.28	1,275,100	—	—	—	—	—
2022-11-16	$10.50	$10.63	$10.32	$10.45	1,972,100	—	—	—	—	—
2022-11-15	$10.85	$11.17	$10.37	$10.65	1,637,800	—	—	—	—	—
2022-11-14	$10.74	$10.94	$10.44	$10.63	2,345,700	—	—	—	—	—
2022-11-11	$10.35	$10.94	$10.25	$10.84	3,315,900	—	—	—	—	—
2022-11-10	$9.59	$10.31	$9.59	$10.26	3,231,200	—	—	—	—	—
2022-11-09	$9.28	$9.34	$8.79	$8.97	1,928,200	—	—	—	—	—
2022-11-08	$9.10	$9.93	$9.03	$9.43	3,272,500	—	—	—	—	—
2022-11-07	$8.33	$9.17	$8.31	$9.04	3,054,400	—	—	—	—	—
2022-11-04	$8.65	$8.71	$8.02	$8.29	2,868,100	—	—	—	—	—
2022-11-03	$9.40	$9.40	$8.04	$8.45	8,462,400	—	—	—	—	—
2022-11-02	$9.99	$10.03	$9.50	$9.66	2,039,800	—	—	—	—	—
2022-11-01	$9.93	$9.99	$9.72	$9.95	2,030,400	—	—	—	—	—
2022-10-31	$9.60	$9.79	$9.57	$9.67	1,772,200	—	—	—	—	—
2022-10-28	$9.62	$9.83	$9.59	$9.76	1,336,500	—	—	—	—	—
2022-10-27	$9.85	$10.02	$9.59	$9.62	1,573,600	—	—	—	—	—
2022-10-26	$9.58	$9.96	$9.50	$9.78	1,799,600	—	—	—	—	—
2022-10-25	$9.32	$9.74	$9.31	$9.61	2,417,600	—	—	—	—	—
2022-10-24	$9.50	$9.67	$9.15	$9.31	3,913,300	—	—	—	—	—
2022-10-21	$9.01	$9.49	$8.79	$9.48	1,941,700	—	—	—	—	—
2022-10-20	$8.87	$9.17	$8.83	$9.05	2,075,100	—	—	—	—	—
2022-10-19	$8.93	$9.04	$8.69	$8.85	2,211,800	—	—	—	—	—
2022-10-18	$8.89	$9.13	$8.80	$9.11	2,111,300	—	—	—	—	—
2022-10-17	$8.46	$8.73	$8.43	$8.69	3,239,100	—	—	—	—	—
2022-10-14	$8.66	$8.76	$8.16	$8.23	2,887,700	—	—	—	—	—
2022-10-13	$8.07	$8.69	$7.93	$8.65	1,814,900	—	—	—	—	—
2022-10-12	$8.30	$8.40	$8.06	$8.35	2,922,900	—	—	—	—	—
2022-10-11	$8.38	$8.49	$8.00	$8.32	2,582,000	—	—	—	—	—
2022-10-10	$8.50	$8.57	$8.33	$8.42	1,745,700	—	—	—	—	—
2022-10-07	$8.75	$8.76	$8.45	$8.49	1,831,300	—	—	—	—	—
2022-10-06	$9.00	$9.17	$8.72	$8.86	2,060,100	—	—	—	—	—
2022-10-05	$8.82	$9.12	$8.69	$9.08	2,384,500	—	—	—	—	—
2022-10-04	$8.49	$9.04	$8.40	$9.03	2,577,400	—	—	—	—	—
2022-10-03	$8.39	$8.46	$8.11	$8.32	2,458,800	—	—	—	—	—
2022-09-30	$8.44	$8.70	$8.25	$8.27	2,837,800	—	—	—	—	—
2022-09-29	$8.66	$8.83	$8.17	$8.52	3,171,300	—	—	—	—	—
2022-09-28	$8.65	$9.09	$8.64	$8.88	2,420,900	—	—	—	—	—
2022-09-27	$9.11	$9.27	$8.64	$8.64	2,792,900	—	—	—	—	—
2022-09-26	$9.26	$9.55	$8.94	$8.96	2,474,000	—	—	—	—	—
2022-09-23	$9.85	$9.89	$9.17	$9.32	3,826,900	—	—	—	—	—
2022-09-22	$10.40	$10.45	$9.98	$10.01	4,271,600	—	—	—	—	—
2022-09-21	$10.27	$10.81	$10.24	$10.38	2,988,200	—	—	—	—	—
2022-09-20	$10.17	$10.32	$10.01	$10.15	2,915,700	—	—	—	—	—
2022-09-19	$10.21	$10.30	$10.05	$10.23	1,880,300	—	—	—	—	—
2022-09-16	$10.48	$10.53	$10.15	$10.34	8,138,400	—	—	—	—	—
2022-09-15	$10.69	$11.07	$10.37	$10.64	2,097,400	—	—	—	—	—
2022-09-14	$10.81	$10.89	$10.64	$10.79	2,686,300	—	—	—	—	—
2022-09-13	$10.93	$11.16	$10.77	$10.84	1,690,400	—	—	—	—	—
2022-09-12	$11.07	$11.42	$11.00	$11.30	2,354,300	—	—	—	—	—
2022-09-09	$10.54	$11.07	$10.52	$10.99	2,278,000	—	—	—	—	—
2022-09-08	$10.39	$10.55	$10.21	$10.43	2,192,600	—	—	—	—	—
2022-09-07	$10.52	$10.73	$10.35	$10.51	1,817,700	—	—	—	—	—
2022-09-06	$10.70	$10.92	$10.58	$10.60	1,919,300	—	—	—	—	—
2022-09-02	$10.74	$10.93	$10.50	$10.64	1,908,600	—	—	—	—	—
2022-09-01	$10.29	$10.69	$9.99	$10.65	3,907,200	—	—	—	—	—
2022-08-31	$10.72	$10.73	$10.32	$10.42	3,150,800	—	—	—	—	—
2022-08-30	$10.94	$11.06	$10.54	$10.62	1,537,200	—	—	—	—	—
2022-08-29	$10.79	$11.08	$10.69	$10.80	1,945,200	—	—	—	—	—
2022-08-26	$11.16	$11.23	$10.74	$10.89	1,983,600	—	—	—	—	—
2022-08-25	$10.94	$11.07	$10.71	$11.05	1,705,700	—	—	—	—	—
2022-08-24	$10.68	$11.12	$10.68	$10.88	1,388,600	—	—	—	—	—
2022-08-23	$10.94	$11.00	$10.61	$10.70	1,615,300	—	—	—	—	—
2022-08-22	$10.97	$11.01	$10.77	$10.91	2,170,800	—	—	—	—	—
2022-08-19	$11.42	$11.48	$11.10	$11.20	2,662,000	—	—	—	—	—
2022-08-18	$11.12	$11.75	$10.93	$11.55	2,740,000	—	—	—	—	—
2022-08-17	$11.24	$11.34	$10.91	$11.23	3,382,100	—	—	—	—	—
2022-08-16	$11.11	$11.63	$10.94	$11.45	3,391,400	—	—	—	—	—
2022-08-15	$11.09	$11.23	$10.98	$11.12	2,389,900	—	—	—	—	—
2022-08-12	$11.36	$11.38	$10.90	$11.27	2,342,800	—	—	—	—	—
2022-08-11	$11.59	$11.82	$11.21	$11.30	3,901,900	—	—	—	—	—
2022-08-10	$11.29	$11.55	$11.11	$11.36	4,732,900	—	—	—	—	—
2022-08-09	$10.93	$11.08	$10.35	$10.89	11,277,600	—	—	—	—	—
2022-08-08	$10.99	$12.09	$10.98	$11.43	6,253,500	—	—	—	—	—
2022-08-05	$10.42	$11.00	$10.36	$10.95	1,828,100	—	—	—	—	—
2022-08-04	$10.40	$11.30	$10.22	$10.63	2,954,800	—	—	—	—	—
2022-08-03	$10.24	$10.48	$9.99	$10.37	3,014,100	—	—	—	—	—
2022-08-02	$10.68	$10.68	$10.10	$10.17	2,715,000	—	—	—	—	—
2022-08-01	$10.47	$10.93	$10.30	$10.89	1,613,500	—	—	—	—	—
2022-07-29	$10.31	$10.57	$10.20	$10.47	1,601,400	—	—	—	—	—
2022-07-28	$10.15	$10.60	$10.02	$10.39	1,465,600	—	—	—	—	—
2022-07-27	$10.23	$10.35	$9.85	$10.30	1,454,800	—	—	—	—	—
2022-07-26	$10.31	$10.40	$10.05	$10.11	1,759,000	—	—	—	—	—
2022-07-25	$10.43	$10.69	$10.39	$10.47	2,374,800	—	—	—	—	—
2022-07-22	$10.50	$10.50	$10.01	$10.42	2,027,700	—	—	—	—	—
2022-07-21	$10.40	$10.67	$10.39	$10.66	2,278,800	—	—	—	—	—
2022-07-20	$10.40	$10.80	$10.39	$10.50	2,003,000	—	—	—	—	—
2022-07-19	$9.78	$10.56	$9.77	$10.45	2,502,100	—	—	—	—	—
2022-07-18	$9.46	$9.86	$9.43	$9.63	2,103,600	—	—	—	—	—
2022-07-15	$9.51	$9.62	$9.15	$9.36	1,778,000	—	—	—	—	—
2022-07-14	$9.33	$9.52	$9.21	$9.46	1,497,100	—	—	—	—	—
2022-07-13	$9.55	$9.69	$9.31	$9.56	1,792,500	—	—	—	—	—
2022-07-12	$9.63	$9.92	$9.63	$9.80	1,534,400	—	—	—	—	—
2022-07-11	$10.04	$10.15	$9.65	$9.70	1,592,800	—	—	—	—	—
2022-07-08	$10.21	$10.48	$10.02	$10.26	1,806,300	—	—	—	—	—
2022-07-07	$10.06	$10.36	$10.06	$10.34	1,393,800	—	—	—	—	—
2022-07-06	$10.45	$10.63	$10.02	$10.03	1,792,600	—	—	—	—	—
2022-07-05	$9.89	$10.52	$9.72	$10.51	2,745,700	—	—	—	—	—
2022-07-01	$9.70	$10.07	$9.64	$10.04	2,442,100	—	—	—	—	—
2022-06-30	$9.74	$10.02	$9.36	$9.78	3,181,600	—	—	—	—	—
2022-06-29	$9.97	$10.11	$9.66	$9.93	2,623,700	—	—	—	—	—
2022-06-28	$9.83	$10.36	$9.81	$9.96	3,561,700	—	—	—	—	—
2022-06-27	$10.07	$10.13	$9.76	$9.78	3,596,300	—	—	—	—	—
2022-06-24	$9.63	$10.27	$9.60	$10.13	7,520,600	—	—	—	—	—
2022-06-23	$9.23	$9.64	$9.23	$9.61	2,337,300	—	—	—	—	—
2022-06-22	$9.10	$9.67	$9.10	$9.25	3,109,900	—	—	—	—	—
2022-06-21	$9.39	$9.70	$9.17	$9.20	3,983,200	—	—	—	—	—
2022-06-17	$9.54	$9.59	$9.10	$9.37	6,228,100	—	—	—	—	—
2022-06-16	$9.96	$10.13	$9.43	$9.44	4,525,600	—	—	—	—	—
2022-06-15	$9.75	$10.49	$9.75	$10.30	4,241,700	—	—	—	—	—
2022-06-14	$9.48	$9.95	$9.31	$9.72	5,059,600	—	—	—	—	—
2022-06-13	$9.56	$9.80	$9.11	$9.49	5,461,100	—	—	—	—	—
2022-06-10	$10.00	$10.10	$9.67	$9.83	2,968,300	—	—	—	—	—
2022-06-09	$10.66	$10.73	$10.16	$10.17	2,885,000	—	—	—	—	—
2022-06-08	$10.95	$11.37	$10.63	$10.75	3,362,500	—	—	—	—	—
2022-06-07	$10.80	$11.16	$10.49	$11.05	2,805,900	—	—	—	—	—
2022-06-06	$11.67	$11.85	$10.78	$11.01	3,137,000	—	—	—	—	—
2022-06-03	$12.70	$12.70	$11.40	$11.45	4,608,100	—	—	—	—	—
2022-06-02	$12.15	$12.96	$12.07	$12.92	2,584,900	—	—	—	—	—
2022-06-01	$12.33	$12.70	$12.17	$12.28	1,785,800	—	—	—	—	—
2022-05-31	$12.51	$12.85	$12.24	$12.34	2,416,300	—	—	—	—	—
2022-05-27	$12.40	$12.86	$12.40	$12.63	1,569,400	—	—	—	—	—
2022-05-26	$12.53	$12.81	$12.19	$12.38	1,890,300	—	—	—	—	—
2022-05-25	$12.12	$12.58	$12.03	$12.45	1,922,600	—	—	—	—	—
2022-05-24	$13.00	$13.07	$11.90	$12.33	3,006,100	—	—	—	—	—
2022-05-23	$13.82	$13.88	$13.05	$13.16	1,824,300	—	—	—	—	—
2022-05-20	$14.10	$14.35	$13.15	$13.82	2,412,300	—	—	—	—	—
2022-05-19	$13.16	$14.12	$13.14	$13.95	2,579,100	—	—	—	—	—
2022-05-18	$13.00	$13.86	$12.85	$13.19	2,116,700	—	—	—	—	—
2022-05-17	$12.45	$13.26	$12.39	$13.22	2,281,800	—	—	—	—	—
2022-05-16	$11.97	$12.37	$11.74	$12.18	2,703,900	—	—	—	—	—
2022-05-13	$10.70	$11.49	$10.61	$11.37	1,924,400	—	—	—	—	—
2022-05-12	$10.07	$10.69	$9.93	$10.52	2,821,800	—	—	—	—	—
2022-05-11	$10.75	$11.03	$10.13	$10.17	3,519,400	—	—	—	—	—
2022-05-10	$12.92	$13.05	$10.80	$10.81	3,481,000	—	—	—	—	—
2022-05-09	$13.28	$13.77	$12.70	$12.77	3,775,200	—	—	—	—	—
2022-05-06	$13.03	$14.48	$12.76	$13.75	6,690,700	—	—	—	—	—
2022-05-05	$11.45	$13.12	$11.37	$13.12	5,112,700	—	—	—	—	—
2022-05-04	$11.31	$11.72	$10.68	$11.66	2,936,800	—	—	—	—	—
2022-05-03	$11.45	$11.83	$11.31	$11.39	1,505,800	—	—	—	—	—
2022-05-02	$11.80	$11.85	$11.29	$11.53	1,780,200	—	—	—	—	—
2022-04-29	$12.14	$12.33	$11.86	$11.89	1,610,500	—	—	—	—	—
2022-04-28	$12.24	$12.44	$11.80	$12.19	1,657,400	—	—	—	—	—
2022-04-27	$11.50	$12.06	$11.50	$12.00	1,741,200	—	—	—	—	—
2022-04-26	$12.10	$12.18	$11.52	$11.56	1,709,500	—	—	—	—	—
2022-04-25	$11.68	$12.29	$11.42	$12.28	1,223,600	—	—	—	—	—
2022-04-22	$12.19	$12.33	$11.67	$11.82	1,297,000	—	—	—	—	—
2022-04-21	$12.60	$12.84	$12.19	$12.22	1,205,700	—	—	—	—	—
2022-04-20	$12.60	$12.85	$12.40	$12.52	1,270,100	—	—	—	—	—
2022-04-19	$12.26	$12.65	$12.21	$12.52	1,193,500	—	—	—	—	—
2022-04-18	$12.47	$12.61	$12.22	$12.37	1,035,100	—	—	—	—	—
2022-04-14	$12.58	$12.86	$12.50	$12.54	1,455,700	—	—	—	—	—
2022-04-13	$12.02	$12.79	$11.86	$12.74	1,525,000	—	—	—	—	—
2022-04-12	$12.23	$12.39	$11.95	$12.11	1,603,300	—	—	—	—	—
2022-04-11	$11.87	$12.17	$11.72	$12.04	1,210,300	—	—	—	—	—
2022-04-08	$11.96	$12.23	$11.85	$12.05	1,240,100	—	—	—	—	—
2022-04-07	$12.43	$12.66	$11.90	$12.10	1,840,900	—	—	—	—	—
2022-04-06	$12.80	$12.84	$12.30	$12.63	2,210,000	—	—	—	—	—
2022-04-05	$13.45	$13.55	$12.94	$12.97	2,074,300	—	—	—	—	—
2022-04-04	$13.31	$13.65	$13.30	$13.53	1,180,600	—	—	—	—	—
2022-04-01	$13.17	$13.44	$12.88	$13.26	1,451,200	—	—	—	—	—
2022-03-31	$13.25	$13.48	$13.11	$13.12	1,437,000	—	—	—	—	—
2022-03-30	$13.16	$13.37	$13.00	$13.15	912,600	—	—	—	—	—
2022-03-29	$13.12	$13.55	$12.86	$13.29	1,624,800	—	—	—	—	—
2022-03-28	$12.73	$13.06	$12.61	$12.93	1,042,400	—	—	—	—	—
2022-03-25	$12.97	$12.97	$12.48	$12.84	1,205,500	—	—	—	—	—
2022-03-24	$13.09	$13.10	$12.64	$12.98	1,148,900	—	—	—	—	—
2022-03-23	$13.05	$13.22	$12.80	$12.98	1,447,100	—	—	—	—	—
2022-03-22	$12.90	$13.48	$12.90	$13.29	1,615,400	—	—	—	—	—
2022-03-21	$13.00	$13.26	$12.81	$12.90	1,396,900	—	—	—	—	—
2022-03-18	$12.55	$13.07	$12.51	$13.06	6,397,600	—	—	—	—	—
2022-03-17	$12.20	$12.67	$12.01	$12.64	1,606,500	—	—	—	—	—
2022-03-16	$11.48	$12.37	$11.48	$12.36	2,420,800	—	—	—	—	—
2022-03-15	$11.28	$11.52	$11.09	$11.35	1,825,200	—	—	—	—	—
2022-03-14	$11.50	$11.54	$11.00	$11.28	1,936,900	—	—	—	—	—
2022-03-11	$11.88	$11.99	$11.50	$11.53	1,600,300	—	—	—	—	—
2022-03-10	$11.58	$11.88	$11.30	$11.85	1,354,900	—	—	—	—	—
2022-03-09	$11.59	$12.06	$11.50	$11.81	1,576,300	—	—	—	—	—
2022-03-08	$11.28	$11.79	$10.92	$11.29	2,218,800	—	—	—	—	—
2022-03-07	$11.78	$11.91	$11.26	$11.33	3,413,900	—	—	—	—	—
2022-03-04	$12.33	$12.67	$11.66	$11.88	3,026,000	—	—	—	—	—
2022-03-03	$12.76	$12.84	$12.25	$12.57	4,502,100	—	—	—	—	—
2022-03-02	$13.56	$13.60	$12.68	$12.82	4,378,800	—	—	—	—	—
2022-03-01	$15.67	$16.17	$13.22	$13.50	5,369,100	—	—	—	—	—
2022-02-28	$15.55	$16.05	$15.48	$15.86	1,970,600	—	—	—	—	—
2022-02-25	$15.47	$15.99	$15.29	$15.82	1,614,500	—	—	—	—	—
2022-02-24	$14.30	$15.64	$14.21	$15.57	2,224,600	—	—	—	—	—
2022-02-23	$15.01	$15.17	$14.62	$14.73	2,037,300	—	—	—	—	—
2022-02-22	$15.23	$16.03	$14.93	$14.96	2,181,100	—	—	—	—	—
2022-02-18	$15.18	$15.82	$15.11	$15.64	1,738,100	—	—	—	—	—
2022-02-17	$15.56	$15.80	$15.18	$15.18	1,462,300	—	—	—	—	—
2022-02-16	$16.07	$16.08	$15.60	$15.68	1,073,900	—	—	—	—	—
2022-02-15	$15.89	$16.25	$15.76	$16.22	1,554,600	—	—	—	—	—
2022-02-14	$15.25	$15.89	$15.25	$15.82	1,553,500	—	—	—	—	—
2022-02-11	$15.95	$16.09	$15.23	$15.40	1,587,800	—	—	—	—	—
2022-02-10	$16.28	$16.63	$15.80	$15.87	1,175,800	—	—	—	—	—
2022-02-09	$16.28	$16.57	$16.13	$16.48	1,512,700	—	—	—	—	—
2022-02-08	$15.55	$16.06	$15.55	$16.05	1,746,500	—	—	—	—	—
2022-02-07	$16.09	$16.22	$15.63	$15.66	1,950,600	—	—	—	—	—
2022-02-04	$15.71	$16.39	$15.58	$16.22	1,363,000	—	—	—	—	—
2022-02-03	$16.17	$16.58	$15.74	$15.77	1,869,100	—	—	—	—	—
2022-02-02	$16.62	$16.92	$16.17	$16.31	1,863,900	—	—	—	—	—
2022-02-01	$16.87	$17.08	$16.57	$16.73	1,421,700	—	—	—	—	—
2022-01-31	$16.08	$16.90	$15.99	$16.88	2,870,400	—	—	—	—	—
2022-01-28	$15.60	$16.02	$15.23	$16.02	2,035,600	—	—	—	—	—
2022-01-27	$16.00	$16.23	$15.56	$15.70	2,135,900	—	—	—	—	—
2022-01-26	$16.51	$16.52	$15.73	$15.87	2,139,100	—	—	—	—	—
2022-01-25	$16.23	$16.67	$15.49	$16.27	2,390,800	—	—	—	—	—
2022-01-24	$16.25	$16.59	$15.44	$16.57	2,356,700	—	—	—	—	—
2022-01-21	$17.00	$17.21	$16.50	$16.50	1,768,400	—	—	—	—	—
2022-01-20	$16.87	$17.72	$16.87	$17.00	2,095,700	—	—	—	—	—
2022-01-19	$17.37	$17.56	$16.87	$16.94	2,197,000	—	—	—	—	—
2022-01-18	$17.55	$17.91	$17.35	$17.50	1,891,700	—	—	—	—	—
2022-01-14	$17.89	$18.22	$17.51	$18.14	1,056,600	—	—	—	—	—
2022-01-13	$18.18	$18.53	$18.00	$18.07	1,843,100	—	—	—	—	—
2022-01-12	$18.06	$18.34	$17.58	$17.97	1,314,300	—	—	—	—	—
2022-01-11	$17.40	$18.18	$17.40	$17.86	1,516,400	—	—	—	—	—
2022-01-10	$17.60	$17.76	$16.66	$17.74	2,588,700	—	—	—	—	—
2022-01-07	$17.70	$18.17	$17.60	$17.79	1,583,400	—	—	—	—	—
2022-01-06	$17.70	$18.12	$17.56	$17.75	2,101,600	—	—	—	—	—
2022-01-05	$18.69	$18.71	$17.65	$17.68	2,757,800	—	—	—	—	—
2022-01-04	$19.33	$19.50	$18.55	$18.88	1,919,600	—	—	—	—	—
2022-01-03	$18.49	$19.63	$18.35	$19.37	2,484,200	—	—	—	—	—
2021-12-31	$18.09	$18.71	$18.02	$18.10	1,237,000	—	—	—	—	—
2021-12-30	$18.00	$18.75	$17.77	$18.38	1,602,500	—	—	—	—	—
2021-12-29	$18.21	$18.44	$17.74	$18.19	1,874,700	—	—	—	—	—
2021-12-28	$18.50	$18.97	$18.08	$18.31	1,577,400	—	—	—	—	—
2021-12-27	$19.00	$19.39	$18.56	$18.79	1,325,700	—	—	—	—	—
2021-12-23	$18.63	$19.36	$18.26	$19.11	1,725,800	—	—	—	—	—
2021-12-22	$17.78	$18.88	$17.71	$18.63	1,915,900	—	—	—	—	—
2021-12-21	$17.12	$18.04	$17.10	$18.02	2,719,400	—	—	—	—	—
2021-12-20	$17.82	$17.86	$17.00	$17.20	2,180,700	—	—	—	—	—
2021-12-17	$18.03	$18.55	$17.72	$18.28	6,983,400	—	—	—	—	—
2021-12-16	$17.65	$18.80	$17.60	$18.31	2,105,000	—	—	—	—	—
2021-12-15	$17.49	$17.97	$17.20	$17.78	1,640,400	—	—	—	—	—
2021-12-14	$17.93	$18.43	$17.60	$17.72	1,645,900	—	—	—	—	—
2021-12-13	$18.19	$18.39	$17.37	$18.04	2,079,100	—	—	—	—	—
2021-12-10	$18.00	$18.78	$18.00	$18.17	1,961,600	—	—	—	—	—
2021-12-09	$18.12	$18.50	$17.94	$18.20	1,997,700	—	—	—	—	—
2021-12-08	$18.90	$19.53	$18.24	$18.26	4,045,900	—	—	—	—	—
2021-12-07	$19.31	$20.18	$18.73	$19.13	4,140,600	—	—	—	—	—
2021-12-06	$18.34	$19.59	$17.95	$19.22	3,724,100	—	—	—	—	—
2021-12-03	$17.04	$18.68	$16.98	$18.63	4,021,000	—	—	—	—	—
2021-12-02	$15.87	$17.40	$15.71	$17.25	3,264,100	—	—	—	—	—
2021-12-01	$16.39	$16.75	$15.71	$15.75	5,636,000	—	—	—	—	—
2021-11-30	$16.30	$16.32	$15.45	$15.80	5,419,800	—	—	—	—	—
2021-11-29	$16.55	$17.37	$16.30	$16.30	5,260,400	—	—	—	—	—
2021-11-26	$16.75	$16.88	$16.32	$16.32	2,169,200	—	—	—	—	—
2021-11-24	$17.00	$17.42	$16.77	$16.95	2,756,200	—	—	—	—	—
2021-11-23	$18.50	$18.62	$17.00	$17.30	4,054,400	—	—	—	—	—
2021-11-22	$18.34	$18.73	$17.25	$18.50	3,639,800	—	—	—	—	—
2021-11-19	$17.78	$18.54	$17.61	$18.31	3,663,700	—	—	—	—	—
2021-11-18	$18.50	$18.65	$17.74	$17.76	3,823,100	—	—	—	—	—
2021-11-17	$19.50	$19.90	$18.66	$18.67	3,891,400	—	—	—	—	—
2021-11-16	$20.20	$20.40	$19.52	$19.70	4,224,300	—	—	—	—	—
2021-11-15	$20.50	$20.52	$19.81	$20.37	3,818,300	—	—	—	—	—
2021-11-12	$21.75	$22.26	$20.26	$20.74	4,652,300	—	—	—	—	—
2021-11-11	$21.50	$22.67	$20.87	$21.30	6,668,600	—	—	—	—	—
2021-11-10	$19.66	$22.35	$19.25	$21.24	10,976,800	—	—	—	—	—
2021-11-09	$23.02	$23.37	$19.80	$20.83	14,286,000	—	—	—	—	—
2021-11-08	$24.35	$24.75	$23.62	$23.75	5,025,900	—	—	—	—	—
2021-11-05	$25.49	$26.20	$23.85	$24.25	10,880,000	—	—	—	—	—
2021-11-04	$28.41	$28.50	$25.21	$26.38	47,827,300	—	—	—	—	—

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

Post Spin Analysis

⚠ Auto-generated profile — not editorially reviewed.

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