M-tron Industries Inc MPTI

+387.2%vs Day 1

Spinoff of LGL Group Inc (LGL) · Unknown-TBD · Spun Oct 7, 2022

Current Stats

Post-Spinoff Performance

Timeline
Spinoff date	October 7, 2022
Days since spinoff	1452 days · 1449 trading-day window
Structure	Unknown-TBD
Parent	LGL Group Inc (LGL)
Day-1 reaction
Day 1 open	$13.30
Day 1 return (open→close)	+14.3%
Day 1 price (close)	$15.20
Day 1 range	$12.62 – $15.50 +22.8% spread
Day 1 low held?	Breached after 2 sessions to -36.7% below
Price levels
Post-spin low (closing)	$8.36 on Jan 3, 2023 · 88 days post-spin
Lowest traded	$7.99 on Dec 13, 2022 · 67 days post-spin
Current price (Sep 25, 2026)	$74.05
Returns
Return vs Day 1 (close)	+387.2%
— range by day 1 entry theoretical bounds	+377.7% to +486.8%
Return vs post-spin low	+785.8%
First-quarter return (≈90d)	-42.1%
1-year return	+22.7%
3-year return	+264.8%
Annualized return (CAGR)	+49.1%
Versus benchmarks
S&P 500 over same window	+124.9%
Annualized excess vs S&P	+26.4%
Risk & recovery
Max drawdown	-50.0%
Days to recover Day 1	315 days
Shares & ownership
Shares outstanding Mar 31, 2026	3,567,312
Diluted average shares the EPS denominator	3,683,965
Free float	4,089,773 94% of shares outstanding
Held by institutions	67% insiders 5.7%
Share count trend Mar 2025 → Mar 2026	+18.7% net issuance
Volume & liquidity
Traded per day 20-session median	$5.46M
Normal volume baseline	4,200 shares · now 16.99x
Day 1 volume	17.8x normal · first week 19.9x
Decay	half in 6 sessions · normal by 14

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	$74.84	$76.00	$73.76	$74.05	67,300	4,089,773	1.89%	$264M	—	—
2026-09-24	$72.49	$75.36	$72.49	$74.65	59,900	4,089,773	1.68%	$266M	—	—
2026-09-23	$74.11	$74.25	$72.54	$73.51	79,300	4,089,773	2.22%	$262M	—	—
2026-09-22	$74.23	$76.97	$73.74	$74.29	94,700	4,089,773	2.65%	$265M	—	—
2026-09-21	$73.97	$75.93	$73.59	$74.27	40,500	4,089,773	1.14%	$265M	—	—
2026-09-18	$74.96	$75.99	$73.27	$73.47	68,900	4,089,773	1.93%	$262M	—	—
2026-09-17	$77.65	$78.47	$74.16	$74.92	67,400	4,089,773	1.89%	$267M	—	—
2026-09-16	$76.78	$77.60	$75.53	$76.10	89,200	4,089,773	2.50%	$271M	—	—
2026-09-15	$76.00	$77.57	$75.13	$75.65	143,900	4,089,773	4.03%	$270M	—	—
2026-09-14	$78.21	$78.21	$76.07	$76.80	71,200	4,089,773	2.00%	$274M	—	—
2026-09-11	$78.62	$81.25	$77.03	$79.49	68,700	4,089,773	1.93%	$284M	—	—
2026-09-10	$78.06	$79.91	$76.21	$77.03	63,500	4,089,773	1.78%	$275M	—	—
2026-09-09	$76.24	$79.50	$76.24	$79.18	78,600	4,089,773	2.20%	$282M	—	—
2026-09-08	$74.34	$77.64	$74.18	$76.06	85,800	4,089,773	2.41%	$271M	—	—
2026-09-04	$73.00	$75.15	$71.82	$74.57	69,700	4,089,773	1.95%	$266M	—	—
2026-09-03	$74.11	$74.11	$71.95	$72.51	70,500	4,089,773	1.98%	$259M	—	—
2026-09-02	$74.80	$75.88	$71.88	$73.01	112,100	4,089,773	3.14%	$260M	—	—
2026-09-01	$75.58	$75.89	$74.32	$74.87	81,700	4,089,773	2.29%	$267M	—	—
2026-08-31	$76.75	$77.56	$75.55	$76.16	71,500	4,089,773	2.00%	$272M	—	—
2026-08-28	$78.04	$79.60	$75.76	$76.98	93,600	4,089,773	2.62%	$275M	—	—
2026-08-27	$79.89	$82.31	$77.22	$78.25	93,500	4,089,773	2.62%	$279M	—	—
2026-08-26	$79.80	$80.88	$78.14	$79.27	70,300	4,089,773	1.97%	$283M	—	—
2026-08-25	$80.10	$81.21	$78.52	$79.67	76,300	4,089,773	2.14%	$284M	—	—
2026-08-24	$80.10	$80.10	$78.22	$79.04	134,200	4,089,773	3.76%	$282M	—	—
2026-08-21	$80.41	$82.68	$79.75	$81.01	140,200	4,089,773	3.93%	$289M	—	—
2026-08-20	$84.14	$85.00	$79.60	$80.78	107,900	4,089,773	3.02%	$288M	—	—
2026-08-19	$86.16	$86.16	$83.57	$84.21	104,800	4,089,773	2.94%	$300M	—	—
2026-08-18	$88.14	$88.27	$85.23	$85.46	62,700	4,089,773	1.76%	$305M	—	—
2026-08-17	$89.10	$89.62	$86.78	$88.05	107,700	4,089,773	3.02%	$314M	—	—
2026-08-14	$85.74	$90.21	$83.44	$88.54	117,800	4,090,121	3.30%	$316M	—	—
2026-08-13	$83.77	$88.50	$76.29	$84.47	240,300	—	6.74%	$301M	—	—
2026-08-12	$88.02	$89.67	$84.20	$85.48	260,100	—	7.29%	$305M	—	—
2026-08-11	$84.72	$86.78	$84.38	$85.62	113,400	—	3.18%	$305M	—	—
2026-08-10	$87.58	$90.09	$83.82	$84.67	329,700	—	9.24%	$302M	—	—
2026-08-07	$89.94	$89.94	$84.64	$88.04	275,900	—	7.73%	$314M	—	—
2026-08-06	$86.25	$90.64	$85.66	$88.48	180,700	—	5.07%	$316M	—	—
2026-08-05	$88.75	$90.80	$87.28	$87.28	131,100	—	3.68%	$311M	—	—
2026-08-04	$85.82	$90.99	$85.06	$88.46	114,200	—	3.20%	$316M	—	—
2026-08-03	$83.14	$87.87	$80.84	$83.57	157,400	—	4.41%	$298M	—	—
2026-07-31	$83.97	$84.75	$80.35	$82.38	357,400	—	10.02%	$294M	—	—
2026-07-30	$79.76	$83.72	$78.03	$83.10	341,500	—	9.57%	$296M	—	—
2026-07-29	$82.49	$84.07	$77.55	$78.19	545,100	—	15.28%	$279M	—	—
2026-07-28	$84.57	$84.57	$77.37	$82.24	373,100	—	10.46%	$293M	—	—
2026-07-27	$83.41	$85.78	$81.33	$85.33	266,500	—	7.47%	$304M	—	—
2026-07-24	$85.54	$86.05	$80.60	$83.58	378,400	—	10.61%	$298M	—	—
2026-07-23	$79.99	$87.29	$79.99	$85.49	225,800	—	6.33%	$305M	—	—
2026-07-22	$78.69	$82.18	$78.69	$80.28	498,700	—	13.98%	$286M	—	—
2026-07-21	$77.61	$79.78	$77.08	$79.33	518,900	—	14.55%	$283M	—	—
2026-07-20	$76.76	$79.78	$76.02	$76.63	274,700	—	7.70%	$273M	—	—
2026-07-17	$74.27	$77.95	$72.10	$75.95	294,400	—	8.25%	$271M	—	—
2026-07-16	$79.02	$79.02	$73.88	$76.73	230,800	—	6.47%	$274M	—	—
2026-07-15	$84.09	$84.18	$78.68	$79.49	192,300	—	5.39%	$284M	—	—
2026-07-14	$82.64	$86.41	$82.50	$82.85	183,400	—	5.14%	$296M	—	—
2026-07-13	$86.71	$86.77	$81.17	$81.94	167,700	—	4.70%	$292M	—	—
2026-07-10	$89.26	$89.36	$84.56	$87.83	221,000	—	6.20%	$313M	—	—
2026-07-09	$87.39	$90.24	$87.14	$89.46	141,700	—	3.97%	$319M	—	—
2026-07-08	$83.73	$86.93	$83.73	$86.16	388,900	—	10.90%	$307M	—	—
2026-07-07	$89.74	$89.74	$81.95	$86.57	144,600	—	4.05%	$309M	—	—
2026-07-06	$91.03	$95.00	$90.47	$90.91	108,600	—	3.04%	$324M	—	—
2026-07-02	$101.25	$101.60	$88.57	$91.02	264,300	—	7.41%	$325M	—	—
2026-07-01	$99.99	$104.85	$98.00	$100.75	304,300	—	8.53%	$359M	—	—
2026-06-30	$97.81	$101.50	$96.87	$99.15	140,700	—	3.94%	$354M	—	—
2026-06-29	$93.50	$99.06	$89.72	$99.06	181,400	—	5.09%	$353M	—	—
2026-06-26	$90.78	$94.58	$88.86	$93.53	419,700	—	11.77%	$334M	—	—
2026-06-25	$91.46	$95.00	$88.94	$91.34	80,200	—	2.25%	$326M	—	—
2026-06-24	$93.46	$94.74	$88.90	$90.11	221,500	—	6.21%	$321M	—	—
2026-06-23	$93.41	$97.18	$91.70	$93.19	267,600	—	7.50%	$332M	—	—
2026-06-22	$95.70	$98.20	$91.00	$95.46	218,000	—	6.11%	$341M	—	—
2026-06-18	$97.32	$98.39	$92.93	$95.94	236,500	—	6.63%	$342M	—	—
2026-06-17	$94.86	$99.44	$94.38	$96.15	121,800	—	3.41%	$343M	—	—
2026-06-16	$99.10	$99.10	$93.07	$95.69	220,200	—	6.17%	$341M	—	—
2026-06-15	$100.73	$102.00	$94.18	$99.42	135,000	—	3.78%	$355M	—	—
2026-06-12	$97.30	$99.79	$94.58	$98.61	112,800	—	3.16%	$352M	—	—
2026-06-11	$94.11	$102.00	$94.11	$96.35	261,300	—	7.32%	$344M	—	—
2026-06-10	$92.20	$95.78	$91.53	$93.87	155,000	—	4.35%	$335M	—	—
2026-06-09	$93.00	$96.00	$87.57	$93.03	124,500	—	3.49%	$332M	—	—
2026-06-08	$88.01	$92.10	$86.84	$91.76	64,500	—	1.81%	$327M	—	—
2026-06-05	$91.52	$95.00	$87.48	$88.38	120,900	—	3.39%	$315M	—	—
2026-06-04	$89.46	$93.78	$87.79	$92.45	76,900	—	2.16%	$330M	—	—
2026-06-03	$90.78	$92.00	$85.74	$90.93	87,200	—	2.44%	$324M	—	—
2026-06-02	$92.00	$93.47	$90.79	$91.58	58,000	—	1.63%	$327M	—	—
2026-06-01	$91.80	$92.90	$89.36	$92.00	92,800	—	2.60%	$328M	—	—
2026-05-29	$87.15	$91.28	$85.50	$91.00	70,800	—	1.98%	$325M	—	—
2026-05-28	$85.72	$87.75	$83.78	$87.68	41,200	—	1.15%	$313M	—	—
2026-05-27	$85.18	$86.00	$83.93	$86.00	77,700	—	2.18%	$307M	—	—
2026-05-26	$84.00	$86.60	$83.76	$85.26	72,500	—	2.03%	$304M	—	—
2026-05-22	$79.88	$84.43	$79.57	$83.00	69,200	—	1.94%	$296M	—	—
2026-05-21	$78.62	$81.11	$77.72	$79.55	46,900	—	1.31%	$284M	—	—
2026-05-20	$77.55	$80.94	$77.25	$78.59	80,800	—	2.27%	$280M	—	—
2026-05-19	$77.00	$77.72	$73.74	$77.00	51,900	—	1.45%	$275M	—	—
2026-05-18	$79.33	$80.67	$75.73	$77.50	61,100	—	1.71%	$276M	—	—
2026-05-15	$77.25	$80.50	$76.00	$79.40	72,700	—	2.04%	$283M	—	—
2026-05-14	$71.73	$79.68	$71.73	$79.11	90,500	—	2.54%	$282M	—	—
2026-05-13	$74.04	$75.71	$72.92	$74.08	74,900	—	2.10%	$264M	—	—
2026-05-12	$77.00	$77.00	$72.15	$75.00	65,600	—	1.84%	$268M	—	—
2026-05-11	$80.01	$82.00	$76.30	$76.58	73,500	—	2.06%	$273M	—	—
2026-05-08	$77.26	$87.23	$76.89	$81.20	166,800	—	4.68%	$290M	—	—
2026-05-07	$73.22	$77.77	$73.22	$76.66	73,900	—	2.07%	$273M	—	—
2026-05-06	$71.28	$74.17	$70.50	$73.22	46,500	—	1.30%	$261M	—	—
2026-05-05	$72.02	$72.64	$69.90	$69.90	60,500	—	1.70%	$249M	—	—
2026-05-04	$67.34	$71.11	$66.95	$71.09	71,200	—	2.00%	$254M	—	—
2026-05-01	$67.44	$68.50	$64.25	$67.42	63,400	—	1.78%	$241M	—	—
2026-04-30	$63.49	$66.94	$63.49	$66.78	73,200	—	2.05%	$238M	—	—
2026-04-29	$63.37	$64.22	$62.65	$63.41	63,800	—	1.79%	$226M	—	—
2026-04-28	$62.24	$63.55	$62.09	$63.37	107,400	—	3.01%	$226M	—	—
2026-04-27	$62.50	$65.44	$61.90	$62.24	143,900	—	4.03%	$222M	—	—
2026-04-24	$61.45	$63.45	$59.90	$63.40	71,700	—	2.01%	$226M	—	—
2026-04-23	$63.40	$63.40	$60.21	$61.27	66,500	—	1.86%	$219M	—	—
2026-04-22	$63.50	$64.21	$62.03	$63.40	82,600	—	2.32%	$226M	—	—
2026-04-21	$66.00	$67.30	$62.51	$63.00	117,200	—	3.29%	$225M	—	—
2026-04-20	$66.63	$67.22	$65.77	$65.83	85,500	—	2.40%	$235M	—	—
2026-04-17	$66.51	$67.80	$65.77	$66.76	55,800	—	1.56%	$238M	—	—
2026-04-16	$65.66	$66.04	$65.11	$65.62	46,600	—	1.31%	$234M	—	—
2026-04-15	$67.40	$67.40	$64.57	$66.00	66,900	—	1.88%	$235M	—	—
2026-04-14	$67.75	$69.89	$66.88	$67.46	122,600	—	3.44%	$241M	—	—
2026-04-13	$66.76	$68.98	$66.00	$68.10	54,800	—	1.54%	$243M	—	—
2026-04-10	$68.26	$68.26	$66.10	$67.56	78,000	—	2.19%	$241M	—	—
2026-04-09	$67.52	$68.57	$66.61	$68.26	60,300	—	1.69%	$244M	—	—
2026-04-08	$67.84	$69.00	$66.46	$68.25	98,300	—	2.76%	$243M	—	—
2026-04-07	$65.66	$67.95	$65.51	$66.33	80,500	—	2.26%	$237M	—	—
2026-04-06	$69.50	$69.60	$66.56	$66.83	73,100	—	2.05%	$238M	—	—
2026-04-02	$70.51	$71.65	$67.12	$69.21	94,000	—	2.64%	$247M	—	—
2026-04-01	$67.82	$73.70	$67.63	$72.11	92,100	—	2.58%	$257M	—	—
2026-03-31	$66.62	$68.36	$65.32	$66.85	60,800	—	1.70%	$238M	—	—
2026-03-30	$68.76	$68.76	$64.69	$66.19	175,000	—	4.98%	$232M	—	—
2026-03-27	$72.14	$72.14	$66.83	$69.03	284,700	—	8.11%	$242M	—	—
2026-03-26	$76.76	$79.58	$72.00	$72.15	160,100	—	4.56%	$253M	—	—
2026-03-25	$70.28	$77.20	$69.80	$77.06	485,200	—	13.82%	$271M	—	—
2026-03-24	$59.06	$63.89	$59.06	$63.89	140,700	—	4.01%	$224M	—	—
2026-03-23	$61.04	$61.18	$59.21	$59.41	140,600	—	4.00%	$209M	—	—
2026-03-20	$61.93	$62.67	$59.50	$59.82	224,300	—	6.39%	$210M	—	—
2026-03-19	$59.87	$62.54	$58.03	$62.10	69,400	—	1.98%	$218M	—	—
2026-03-18	$60.34	$61.46	$58.22	$60.50	66,500	—	1.89%	$212M	—	—
2026-03-17	$66.89	$66.89	$63.45	$64.10	24,700	—	0.70%	$225M	—	—
2026-03-16	$65.50	$67.50	$65.50	$67.00	31,400	—	0.89%	$235M	—	—
2026-03-13	$66.19	$66.19	$64.59	$64.85	12,800	—	0.36%	$228M	—	—
2026-03-12	$63.69	$66.77	$63.37	$66.70	24,100	—	0.69%	$234M	—	—
2026-03-11	$64.79	$65.40	$63.29	$63.60	28,100	—	0.80%	$223M	—	—
2026-03-10	$64.13	$67.50	$63.70	$64.77	26,400	—	0.75%	$227M	—	—
2026-03-09	$62.47	$65.02	$62.24	$63.98	40,600	—	1.16%	$225M	—	—
2026-03-06	$62.00	$64.80	$61.42	$63.12	60,700	—	1.73%	$222M	—	—
2026-03-05	$66.16	$66.90	$62.85	$63.00	26,300	—	0.75%	$221M	—	—
2026-03-04	$64.92	$68.50	$64.92	$66.92	40,200	—	1.14%	$235M	—	—
2026-03-03	$65.69	$66.36	$63.34	$65.50	27,500	—	0.78%	$230M	—	—
2026-03-02	$63.00	$66.96	$62.92	$66.00	46,600	—	1.33%	$232M	—	—
2026-02-27	$66.47	$66.47	$63.29	$63.29	21,900	—	0.62%	$222M	—	—
2026-02-26	$67.25	$67.25	$65.15	$65.78	8,900	—	0.25%	$231M	—	—
2026-02-25	$66.42	$68.50	$65.85	$67.42	33,600	—	0.96%	$237M	—	—
2026-02-24	$65.91	$67.00	$63.28	$65.52	25,400	—	0.72%	$230M	—	—
2026-02-23	$65.71	$68.03	$65.33	$65.91	26,000	—	0.74%	$231M	—	—
2026-02-20	$64.84	$66.44	$64.19	$65.91	29,100	—	0.83%	$231M	—	—
2026-02-19	$62.81	$65.72	$62.81	$65.69	23,700	—	0.67%	$231M	—	—
2026-02-18	$62.17	$66.44	$62.17	$63.45	48,300	—	1.38%	$223M	—	—
2026-02-17	$61.20	$63.06	$60.50	$61.55	53,300	—	1.52%	$216M	—	—
2026-02-13	$62.50	$63.23	$61.41	$61.58	22,400	—	0.64%	$216M	—	—
2026-02-12	$64.03	$64.03	$61.31	$62.30	29,300	—	0.83%	$219M	—	—
2026-02-11	$63.08	$64.28	$62.06	$63.69	35,200	—	1.00%	$224M	—	—
2026-02-10	$64.94	$65.00	$61.99	$62.49	23,300	—	0.66%	$219M	—	—
2026-02-09	$64.88	$66.26	$64.19	$65.07	36,800	—	1.05%	$229M	—	—
2026-02-06	$64.58	$66.62	$64.38	$64.38	21,600	—	0.62%	$226M	—	—
2026-02-05	$61.69	$63.82	$61.50	$62.88	34,100	—	0.97%	$221M	—	—
2026-02-04	$65.43	$65.89	$61.55	$62.41	40,600	—	1.16%	$219M	—	—
2026-02-03	$66.26	$66.26	$63.90	$65.76	20,700	—	0.59%	$231M	—	—
2026-02-02	$65.00	$67.52	$62.02	$65.50	26,200	—	0.75%	$230M	—	—
2026-01-30	$63.53	$65.64	$63.33	$65.24	38,800	—	1.10%	$229M	—	—
2026-01-29	$62.82	$64.36	$61.61	$63.53	26,500	—	0.75%	$223M	—	—
2026-01-28	$61.64	$64.76	$61.64	$61.97	33,700	—	0.96%	$218M	—	—
2026-01-27	$63.06	$63.13	$61.70	$62.25	14,600	—	0.42%	$219M	—	—
2026-01-26	$61.68	$64.26	$60.79	$63.32	41,900	—	1.19%	$222M	—	—
2026-01-23	$64.36	$64.36	$61.10	$62.04	18,700	—	0.53%	$218M	—	—
2026-01-22	$64.64	$64.83	$63.68	$64.43	32,900	—	0.94%	$226M	—	—
2026-01-21	$64.98	$64.98	$62.38	$64.43	22,400	—	0.64%	$226M	—	—
2026-01-20	$63.03	$64.48	$61.72	$63.71	32,600	—	0.93%	$224M	—	—
2026-01-16	$63.70	$64.81	$63.53	$64.61	23,300	—	0.66%	$227M	—	—
2026-01-15	$61.30	$64.77	$61.26	$63.51	34,000	—	0.97%	$223M	—	—
2026-01-14	$61.78	$63.89	$60.50	$61.50	27,100	—	0.77%	$216M	—	—
2026-01-13	$65.94	$65.94	$61.58	$61.84	42,900	—	1.22%	$217M	—	—
2026-01-12	$64.63	$66.54	$64.20	$64.87	35,300	—	1.01%	$228M	—	—
2026-01-09	$63.89	$66.66	$63.74	$64.75	78,100	—	2.22%	$227M	—	—
2026-01-08	$58.99	$65.50	$58.95	$63.26	148,800	—	4.24%	$222M	—	—
2026-01-07	$56.70	$58.93	$55.59	$58.14	99,700	—	2.84%	$204M	—	—
2026-01-06	$51.45	$58.77	$51.45	$58.37	63,600	—	1.81%	$205M	—	—
2026-01-05	$52.94	$53.76	$51.49	$52.40	32,600	—	0.93%	$184M	—	—
2026-01-02	$53.70	$54.66	$51.31	$52.08	42,400	—	1.21%	$183M	—	—
2025-12-31	$53.57	$55.00	$52.08	$53.22	38,900	—	1.11%	$187M	—	—
2025-12-30	$51.35	$55.22	$51.35	$52.99	75,200	—	2.49%	$160M	—	—
2025-12-29	$51.00	$51.31	$50.37	$50.85	15,600	—	0.52%	$153M	—	—
2025-12-26	$50.50	$51.20	$50.34	$51.20	17,700	—	0.59%	$155M	—	—
2025-12-24	$50.07	$50.80	$50.01	$50.44	13,200	—	0.44%	$152M	—	—
2025-12-23	$51.08	$51.19	$49.67	$49.92	36,200	—	1.20%	$151M	—	—
2025-12-22	$52.75	$53.04	$50.82	$51.43	40,900	—	1.36%	$155M	—	—
2025-12-19	$53.37	$54.65	$52.25	$52.67	18,600	—	0.62%	$159M	—	—
2025-12-18	$54.24	$54.28	$53.10	$53.22	17,100	—	0.57%	$161M	—	—
2025-12-17	$52.65	$53.88	$52.10	$53.73	44,100	—	1.46%	$162M	—	—
2025-12-16	$52.77	$53.24	$51.82	$52.65	26,500	—	0.88%	$159M	—	—
2025-12-15	$54.25	$54.25	$52.58	$53.37	20,900	—	0.69%	$161M	—	—
2025-12-12	$55.27	$55.27	$52.89	$53.90	23,800	—	0.79%	$163M	—	—
2025-12-11	$54.46	$56.18	$54.00	$55.13	99,300	—	3.29%	$166M	—	—
2025-12-10	$50.51	$53.42	$50.06	$52.80	57,600	—	1.91%	$159M	—	—
2025-12-09	$52.99	$53.00	$51.08	$51.55	42,800	—	1.42%	$156M	—	—
2025-12-08	$51.75	$53.13	$51.23	$53.13	31,600	—	1.05%	$160M	—	—
2025-12-05	$52.42	$52.50	$51.12	$51.50	23,400	—	0.78%	$155M	—	—
2025-12-04	$52.26	$52.99	$51.06	$51.43	27,700	—	0.92%	$155M	—	—
2025-12-03	$50.50	$52.66	$50.03	$52.66	31,300	—	1.04%	$159M	—	—
2025-12-02	$49.50	$51.26	$49.50	$50.33	12,400	—	0.41%	$152M	—	—
2025-12-01	$51.00	$51.80	$50.19	$50.98	20,300	—	0.67%	$154M	—	—
2025-11-28	$51.75	$51.75	$51.00	$51.67	7,200	—	0.24%	$156M	—	—
2025-11-26	$51.44	$51.74	$51.08	$51.25	25,500	—	0.84%	$155M	—	—
2025-11-25	$50.08	$51.99	$49.58	$51.67	23,900	—	0.79%	$156M	—	—
2025-11-24	$49.44	$50.56	$49.05	$49.63	35,600	—	1.18%	$150M	—	—
2025-11-21	$44.11	$49.60	$44.11	$48.76	98,800	—	3.27%	$147M	—	—
2025-11-20	$46.38	$47.53	$43.55	$43.64	53,400	—	1.77%	$132M	—	—
2025-11-19	$47.63	$47.63	$45.26	$46.00	28,500	—	0.94%	$139M	—	—
2025-11-18	$49.23	$49.23	$45.24	$47.13	42,200	—	1.40%	$142M	—	—
2025-11-17	$51.36	$51.36	$49.21	$49.23	42,300	—	1.40%	$149M	—	—
2025-11-14	$50.19	$53.14	$50.00	$50.89	25,300	—	0.84%	$154M	—	—
2025-11-13	$51.90	$52.62	$48.44	$51.00	54,900	—	1.82%	$154M	—	—
2025-11-12	$54.19	$55.31	$53.00	$53.45	20,000	—	0.66%	$161M	—	—
2025-11-11	$54.94	$54.99	$53.85	$54.19	9,500	—	0.31%	$164M	—	—
2025-11-10	$54.03	$55.28	$53.50	$54.44	12,300	—	0.41%	$164M	—	—
2025-11-07	$52.37	$54.02	$51.47	$53.01	31,100	—	1.03%	$160M	—	—
2025-11-06	$52.88	$53.38	$52.29	$53.16	16,600	—	0.55%	$160M	—	—
2025-11-05	$53.52	$54.00	$51.86	$53.00	31,600	—	1.05%	$160M	—	—
2025-11-04	$54.72	$55.50	$51.78	$54.59	28,300	—	0.94%	$165M	—	—
2025-11-03	$54.57	$56.64	$50.26	$55.79	42,800	—	1.42%	$168M	—	—
2025-10-31	$55.42	$55.98	$52.00	$55.12	19,800	—	0.66%	$166M	—	—
2025-10-30	$55.51	$55.58	$53.98	$55.38	17,100	—	0.57%	$167M	—	—
2025-10-29	$54.00	$60.39	$53.35	$56.45	58,300	—	1.93%	$170M	—	—
2025-10-28	$53.78	$54.00	$52.96	$54.00	38,000	—	1.26%	$163M	—	—
2025-10-27	$54.91	$55.61	$53.19	$53.90	43,700	—	1.45%	$163M	—	—
2025-10-24	$54.92	$55.00	$54.00	$54.70	35,900	—	1.19%	$165M	—	—
2025-10-23	$54.00	$54.99	$53.85	$54.92	30,900	—	1.02%	$166M	—	—
2025-10-22	$53.37	$54.24	$51.03	$54.23	23,100	—	0.77%	$164M	—	—
2025-10-21	$54.23	$54.80	$52.72	$53.21	14,300	—	0.47%	$161M	—	—
2025-10-20	$55.16	$55.16	$53.63	$54.68	16,100	—	0.53%	$165M	—	—
2025-10-17	$55.53	$55.53	$52.35	$54.59	20,500	—	0.68%	$165M	—	—
2025-10-16	$56.09	$56.89	$55.81	$55.82	10,500	—	0.35%	$168M	—	—
2025-10-15	$56.05	$56.99	$55.53	$56.79	11,900	—	0.39%	$171M	—	—
2025-10-14	$53.55	$55.76	$53.50	$55.11	15,700	—	0.52%	$166M	—	—
2025-10-13	$53.93	$54.87	$52.50	$54.16	14,100	—	0.47%	$163M	—	—
2025-10-10	$53.88	$55.78	$50.86	$53.57	45,600	—	1.51%	$162M	—	—
2025-10-09	$55.79	$57.70	$55.61	$55.86	37,300	—	1.24%	$169M	—	—
2025-10-08	$54.87	$55.80	$53.11	$55.59	17,200	—	0.57%	$168M	—	—
2025-10-07	$54.52	$55.08	$53.72	$54.50	27,200	—	0.90%	$164M	—	—
2025-10-06	$55.54	$55.54	$54.24	$55.45	17,200	—	0.57%	$167M	—	—
2025-10-03	$53.35	$55.25	$53.35	$54.22	20,200	—	0.67%	$164M	—	—
2025-10-02	$53.72	$53.82	$52.42	$53.50	19,100	—	0.63%	$161M	—	—
2025-10-01	$54.73	$54.73	$53.10	$53.10	22,500	—	0.75%	$160M	—	—
2025-09-30	$52.90	$55.52	$52.90	$55.48	28,100	—	0.93%	$167M	—	—
2025-09-29	$52.50	$53.10	$52.17	$53.10	33,800	—	1.12%	$160M	—	—
2025-09-26	$51.86	$52.31	$51.41	$52.14	15,700	—	0.52%	$157M	—	—
2025-09-25	$51.08	$52.20	$50.43	$52.03	16,900	—	0.56%	$157M	—	—
2025-09-24	$53.00	$53.39	$50.99	$51.95	22,800	—	0.76%	$157M	—	—
2025-09-23	$53.98	$54.63	$52.23	$52.99	28,300	—	0.94%	$160M	—	—
2025-09-22	$51.43	$53.94	$51.43	$53.94	30,500	—	1.01%	$163M	—	—
2025-09-19	$50.25	$55.31	$50.25	$52.52	108,500	—	3.60%	$158M	—	—
2025-09-18	$48.75	$49.00	$48.51	$49.00	22,600	—	0.75%	$148M	—	—
2025-09-17	$48.55	$49.00	$47.88	$48.52	21,100	—	0.70%	$146M	—	—
2025-09-16	$48.23	$48.74	$47.52	$48.73	19,800	—	0.66%	$147M	—	—
2025-09-15	$47.44	$48.50	$47.27	$48.23	14,200	—	0.47%	$145M	—	—
2025-09-12	$47.76	$47.80	$46.15	$47.43	26,700	—	0.89%	$143M	—	—
2025-09-11	$48.40	$48.91	$47.49	$48.43	24,000	—	0.80%	$146M	—	—
2025-09-10	$45.66	$48.80	$45.65	$48.63	64,200	—	2.13%	$147M	—	—
2025-09-09	$45.73	$46.45	$44.41	$45.79	19,800	—	0.66%	$138M	—	—
2025-09-08	$45.46	$46.03	$44.74	$45.96	19,100	—	0.63%	$139M	—	—
2025-09-05	$45.82	$46.20	$44.44	$44.92	14,200	—	0.47%	$135M	—	—
2025-09-04	$44.78	$45.26	$44.47	$45.12	19,800	—	0.66%	$136M	—	—
2025-09-03	$44.52	$45.38	$43.46	$44.02	30,300	—	1.00%	$133M	—	—
2025-09-02	$44.17	$45.23	$44.04	$44.52	38,100	—	1.26%	$134M	—	—
2025-08-29	$45.61	$45.61	$44.38	$44.98	13,700	—	0.45%	$136M	—	—
2025-08-28	$45.13	$45.78	$44.42	$45.40	44,500	—	1.48%	$137M	—	—
2025-08-27	$45.10	$46.00	$44.53	$45.00	36,300	—	1.20%	$136M	—	—
2025-08-26	$44.91	$45.76	$44.88	$45.30	30,100	—	1.00%	$137M	—	—
2025-08-25	$44.20	$45.70	$44.20	$45.07	21,500	—	0.71%	$136M	—	—
2025-08-22	$43.86	$45.50	$43.39	$44.91	38,800	—	1.29%	$135M	—	—
2025-08-21	$43.02	$43.64	$42.43	$43.20	21,400	—	0.71%	$130M	—	—
2025-08-20	$42.42	$43.02	$40.99	$42.48	30,800	—	1.02%	$128M	—	—
2025-08-19	$43.31	$43.35	$41.58	$41.58	40,500	—	1.34%	$125M	—	—
2025-08-18	$41.30	$43.47	$41.30	$43.19	56,000	—	1.86%	$130M	—	—
2025-08-15	$41.87	$41.87	$40.15	$41.22	46,200	—	1.53%	$124M	—	—
2025-08-14	$41.43	$42.26	$40.65	$41.56	69,400	—	2.30%	$125M	—	—
2025-08-13	$42.01	$43.94	$40.77	$41.96	142,800	—	4.74%	$127M	—	—
2025-08-12	$45.50	$47.23	$44.77	$46.94	63,300	—	2.10%	$142M	—	—
2025-08-11	$43.80	$45.44	$43.80	$45.10	32,900	—	1.09%	$136M	—	—
2025-08-08	$45.04	$45.59	$43.30	$43.60	49,200	—	1.63%	$131M	—	—
2025-08-07	$45.88	$45.90	$44.94	$44.95	24,400	—	0.81%	$136M	—	—
2025-08-06	$44.25	$46.00	$44.20	$45.50	30,000	—	0.99%	$137M	—	—
2025-08-05	$44.27	$45.00	$43.80	$43.99	36,400	—	1.21%	$133M	—	—
2025-08-04	$42.51	$44.26	$42.51	$44.21	33,100	—	1.10%	$133M	—	—
2025-08-01	$43.62	$43.62	$41.58	$42.71	51,800	—	1.72%	$129M	—	—
2025-07-31	$44.24	$45.04	$43.68	$43.98	43,800	—	1.45%	$133M	—	—
2025-07-30	$44.70	$45.80	$44.01	$44.58	64,900	—	2.15%	$134M	—	—
2025-07-29	$44.07	$45.01	$43.92	$44.34	54,300	—	1.80%	$134M	—	—
2025-07-28	$43.77	$44.33	$43.50	$44.03	34,400	—	1.14%	$133M	—	—
2025-07-25	$42.15	$44.58	$42.15	$43.69	58,100	—	1.93%	$132M	—	—
2025-07-24	$43.42	$43.58	$42.00	$42.03	44,300	—	1.47%	$127M	—	—
2025-07-23	$41.88	$43.86	$41.50	$43.85	61,100	—	2.03%	$132M	—	—
2025-07-22	$41.42	$42.06	$40.87	$41.51	45,600	—	1.51%	$125M	—	—
2025-07-21	$40.49	$41.68	$39.24	$41.58	59,900	—	1.99%	$125M	—	—
2025-07-18	$41.75	$42.00	$40.11	$40.11	51,200	—	1.70%	$121M	—	—
2025-07-17	$40.50	$42.64	$40.20	$41.13	79,900	—	2.65%	$124M	—	—
2025-07-16	$38.65	$40.72	$38.65	$40.63	51,400	—	1.70%	$123M	—	—
2025-07-15	$40.26	$40.26	$38.41	$38.68	48,300	—	1.60%	$117M	—	—
2025-07-14	$39.22	$40.46	$38.65	$39.82	43,900	—	1.46%	$120M	—	—
2025-07-11	$40.02	$40.35	$38.90	$39.25	50,800	—	1.68%	$118M	—	—
2025-07-10	$39.99	$40.68	$39.24	$40.35	30,300	—	1.00%	$122M	—	—
2025-07-09	$41.43	$41.51	$40.01	$40.01	50,300	—	1.67%	$121M	—	—
2025-07-08	$40.67	$42.00	$40.67	$41.48	39,600	—	1.31%	$125M	—	—
2025-07-07	$40.11	$41.06	$39.84	$40.84	63,700	—	2.11%	$123M	—	—
2025-07-03	$40.60	$40.88	$39.91	$40.26	34,200	—	1.13%	$121M	—	—
2025-07-02	$40.05	$41.00	$39.69	$40.11	52,800	—	1.75%	$121M	—	—
2025-07-01	$42.00	$42.00	$39.02	$40.01	80,600	—	2.67%	$121M	—	—
2025-06-30	$42.00	$42.16	$40.70	$42.00	68,400	—	2.27%	$127M	—	—
2025-06-27	$40.68	$42.70	$39.96	$41.59	376,500	—	12.53%	$125M	—	—
2025-06-26	$39.00	$41.60	$38.80	$41.24	82,200	—	2.74%	$124M	—	—
2025-06-25	$38.88	$39.25	$37.60	$38.76	89,900	—	2.99%	$116M	—	—
2025-06-24	$40.50	$41.40	$37.84	$38.94	120,700	—	4.02%	$117M	—	—
2025-06-23	$38.59	$40.25	$38.59	$40.16	98,300	—	3.27%	$121M	—	—
2025-06-20	$38.08	$40.50	$36.38	$39.56	145,000	—	4.82%	$119M	—	—
2025-06-18	$47.78	$48.92	$39.25	$40.08	249,700	—	8.31%	$120M	—	—
2025-06-17	$44.61	$48.58	$44.61	$48.08	49,600	—	1.65%	$144M	—	—
2025-06-16	$46.01	$47.04	$45.01	$45.81	39,100	—	1.30%	$138M	—	—
2025-06-13	$46.36	$48.62	$44.02	$45.33	63,500	—	2.11%	$136M	—	—
2025-06-12	$45.40	$47.24	$43.30	$46.01	51,300	—	1.71%	$138M	—	—
2025-06-11	$45.50	$46.41	$43.69	$45.59	33,700	—	1.12%	$137M	—	—
2025-06-10	$46.62	$46.62	$45.11	$45.13	32,300	—	1.07%	$136M	—	—
2025-06-09	$46.30	$48.00	$45.15	$46.65	17,700	—	0.59%	$140M	—	—
2025-06-06	$45.36	$47.83	$44.05	$46.64	33,100	—	1.10%	$140M	—	—
2025-06-05	$46.66	$46.87	$43.19	$44.76	75,300	—	2.51%	$135M	—	—
2025-06-04	$44.26	$46.83	$44.26	$46.15	19,500	—	0.65%	$139M	—	—
2025-06-03	$45.67	$46.10	$44.93	$45.80	19,400	—	0.65%	$138M	—	—
2025-06-02	$45.72	$47.50	$45.12	$46.39	21,500	—	0.72%	$139M	—	—
2025-05-30	$47.02	$47.10	$45.01	$46.27	18,400	—	0.61%	$139M	—	—
2025-05-29	$49.00	$51.00	$46.61	$47.05	44,700	—	1.49%	$141M	—	—
2025-05-28	$48.14	$50.00	$46.50	$48.07	40,900	—	1.36%	$144M	—	—
2025-05-27	$47.01	$48.54	$46.00	$47.50	46,500	—	1.55%	$143M	—	—
2025-05-23	$44.21	$45.86	$44.21	$45.55	50,200	—	1.67%	$137M	—	—
2025-05-22	$45.64	$46.57	$44.21	$45.04	38,200	—	1.27%	$135M	—	—
2025-05-21	$46.48	$46.80	$45.05	$45.54	21,500	—	0.72%	$137M	—	—
2025-05-20	$48.75	$49.96	$46.00	$46.96	26,900	—	0.90%	$141M	—	—
2025-05-19	$47.00	$50.17	$47.00	$48.43	58,300	—	1.94%	$146M	—	—
2025-05-16	$47.11	$48.99	$46.99	$48.08	31,900	—	1.06%	$144M	—	—
2025-05-15	$49.75	$51.70	$46.76	$47.45	72,500	—	2.41%	$143M	—	—
2025-05-14	$53.68	$53.90	$49.00	$49.00	115,500	—	3.84%	$147M	—	—
2025-05-13	$56.52	$59.84	$56.18	$59.64	48,800	—	1.62%	$179M	—	—
2025-05-12	$60.00	$60.00	$56.92	$57.40	48,100	—	1.60%	$173M	—	—
2025-05-09	$54.36	$57.72	$54.36	$56.33	32,100	—	1.07%	$169M	—	—
2025-05-08	$55.80	$56.24	$51.10	$54.34	45,600	—	1.52%	$163M	—	—
2025-05-07	$56.73	$58.06	$55.01	$56.05	40,500	—	1.35%	$168M	—	—
2025-05-06	$55.36	$57.13	$55.17	$56.92	23,000	—	0.77%	$171M	—	—
2025-05-05	$58.01	$58.01	$55.20	$55.76	18,200	—	0.61%	$168M	—	—
2025-05-02	$57.99	$58.86	$56.99	$58.44	21,900	—	0.73%	$176M	—	—
2025-05-01	$54.51	$59.95	$54.51	$57.31	50,700	—	1.69%	$172M	—	—
2025-04-30	$56.00	$56.00	$54.13	$55.47	50,200	—	1.67%	$167M	—	—
2025-04-29	$57.75	$59.40	$55.10	$56.91	39,500	—	1.31%	$171M	—	—
2025-04-28	$57.51	$58.16	$54.63	$57.85	38,900	—	1.29%	$174M	—	—
2025-04-25	$52.95	$57.56	$52.24	$57.33	47,400	—	1.58%	$172M	—	—
2025-04-24	$51.95	$55.25	$51.95	$53.43	33,500	—	1.11%	$161M	—	—
2025-04-23	$54.23	$55.00	$50.63	$51.88	36,000	—	1.20%	$156M	—	—
2025-04-22	$51.40	$53.69	$49.47	$53.35	48,400	—	1.61%	$160M	—	—
2025-04-21	$51.28	$52.47	$48.70	$49.85	31,300	—	1.04%	$150M	—	—
2025-04-17	$49.18	$52.87	$48.36	$51.47	37,000	—	1.23%	$155M	—	—
2025-04-16	$48.85	$51.46	$47.93	$48.66	27,200	—	0.91%	$146M	—	—
2025-04-15	$50.43	$51.37	$48.65	$48.65	24,800	—	0.83%	$146M	—	—
2025-04-14	$49.56	$51.99	$47.00	$50.56	56,700	—	1.89%	$152M	—	—
2025-04-11	$44.08	$50.34	$44.08	$49.49	68,700	—	2.29%	$149M	—	—
2025-04-10	$44.04	$45.33	$42.45	$44.23	27,400	—	0.91%	$133M	—	—
2025-04-09	$39.89	$48.00	$39.21	$45.11	154,700	—	5.15%	$136M	—	—
2025-04-08	$44.15	$44.61	$39.15	$41.10	54,000	—	1.80%	$124M	—	—
2025-04-07	$37.02	$43.15	$37.00	$42.46	76,300	—	2.54%	$128M	—	—
2025-04-04	$41.20	$41.50	$38.15	$40.32	107,500	—	3.58%	$121M	—	—
2025-04-03	$43.51	$44.77	$41.53	$42.40	95,500	—	3.18%	$127M	—	—
2025-04-02	$46.51	$49.50	$45.99	$47.05	57,800	—	1.92%	$141M	—	—
2025-04-01	$44.70	$49.68	$41.63	$46.41	71,900	—	2.39%	$139M	—	—
2025-03-31	$41.84	$44.82	$40.53	$44.54	51,800	—	1.72%	$134M	—	—
2025-03-28	$40.86	$43.61	$38.88	$43.04	78,200	—	—	—	—	—
2025-03-27	$42.68	$45.05	$40.00	$41.53	108,800	—	—	—	—	—
2025-03-26	$45.49	$45.49	$40.00	$42.95	88,500	—	—	—	—	—
2025-03-25	$43.19	$46.15	$42.70	$44.59	98,500	—	—	—	—	—
2025-03-24	$38.26	$43.99	$36.69	$42.09	216,800	—	—	—	—	—
2025-03-21	$38.13	$38.53	$37.39	$37.39	9,400	—	—	—	—	—
2025-03-20	$37.59	$39.44	$36.42	$38.00	17,500	—	—	—	—	—
2025-03-19	$37.16	$38.35	$37.05	$37.97	27,900	—	—	—	—	—
2025-03-18	$40.51	$40.51	$36.87	$36.87	31,600	—	—	—	—	—
2025-03-17	$37.09	$41.44	$36.19	$40.43	52,700	—	—	—	—	—
2025-03-14	$36.37	$37.99	$36.37	$37.99	17,000	—	—	—	—	—
2025-03-13	$38.06	$38.65	$36.22	$36.38	25,100	—	—	—	—	—
2025-03-12	$40.13	$40.71	$37.00	$38.06	37,300	—	—	—	—	—
2025-03-11	$39.80	$40.70	$36.23	$39.55	30,300	—	—	—	—	—
2025-03-10	$40.70	$40.74	$38.54	$39.00	48,200	—	—	—	—	—
2025-03-07	$44.08	$44.97	$42.38	$44.71	34,800	—	—	—	—	—
2025-03-06	$42.18	$44.74	$41.53	$44.20	53,000	—	—	—	—	—
2025-03-05	$38.63	$43.84	$38.40	$43.27	45,700	—	—	—	—	—
2025-03-04	$39.10	$40.37	$36.74	$38.37	60,200	—	—	—	—	—
2025-03-03	$39.00	$41.99	$39.00	$39.48	70,900	—	—	—	—	—
2025-02-28	$40.00	$40.60	$38.68	$39.56	37,600	—	—	—	—	—
2025-02-27	$40.21	$43.33	$38.97	$40.16	137,600	—	—	—	—	—
2025-02-26	$38.11	$40.43	$36.24	$38.91	77,600	—	—	—	—	—
2025-02-25	$35.41	$38.10	$34.50	$37.75	70,200	—	—	—	—	—
2025-02-24	$38.66	$42.01	$34.81	$35.00	140,300	—	—	—	—	—
2025-02-21	$44.68	$44.68	$36.95	$37.81	218,200	—	—	—	—	—
2025-02-20	$48.11	$48.11	$44.29	$45.92	34,100	—	—	—	—	—
2025-02-19	$46.00	$48.74	$46.00	$48.61	32,000	—	—	—	—	—
2025-02-18	$49.67	$49.67	$43.49	$45.98	117,800	—	—	—	—	—
2025-02-14	$50.80	$51.00	$48.77	$50.14	35,700	—	—	—	—	—
2025-02-13	$52.84	$53.53	$50.42	$50.50	26,000	—	—	—	—	—
2025-02-12	$53.20	$54.94	$52.23	$52.95	14,700	—	—	—	—	—
2025-02-11	$51.32	$53.71	$50.80	$52.85	23,900	—	—	—	—	—
2025-02-10	$55.27	$55.50	$52.75	$53.44	29,200	—	—	—	—	—
2025-02-07	$57.14	$57.14	$54.51	$54.76	13,900	—	—	—	—	—
2025-02-06	$56.30	$57.49	$55.76	$57.18	16,000	—	—	—	—	—
2025-02-05	$57.95	$59.65	$55.40	$56.33	14,900	—	—	—	—	—
2025-02-04	$56.00	$56.36	$53.30	$56.36	21,100	—	—	—	—	—
2025-02-03	$56.83	$58.74	$53.35	$55.99	31,300	—	—	—	—	—
2025-01-31	$58.58	$59.94	$57.44	$58.90	29,100	—	—	—	—	—
2025-01-30	$58.25	$59.97	$56.58	$58.06	18,300	—	—	—	—	—
2025-01-29	$56.74	$59.06	$56.74	$57.53	16,200	—	—	—	—	—
2025-01-28	$56.40	$56.88	$55.00	$55.66	21,400	—	—	—	—	—
2025-01-27	$55.50	$57.50	$53.19	$56.96	42,700	—	—	—	—	—
2025-01-24	$58.91	$59.46	$57.42	$58.88	23,600	—	—	—	—	—
2025-01-23	$59.12	$60.79	$58.79	$58.79	19,100	—	—	—	—	—
2025-01-22	$58.18	$61.90	$58.00	$59.29	38,400	—	—	—	—	—
2025-01-21	$55.72	$61.79	$55.20	$58.00	68,300	—	—	—	—	—
2025-01-17	$53.51	$55.45	$52.91	$55.42	29,100	—	—	—	—	—
2025-01-16	$53.80	$54.74	$52.14	$53.51	29,000	—	—	—	—	—
2025-01-15	$55.26	$55.65	$50.86	$54.65	56,400	—	—	—	—	—
2025-01-14	$48.50	$52.89	$48.50	$50.40	45,400	—	—	—	—	—
2025-01-13	$50.37	$50.37	$45.64	$48.20	55,800	—	—	—	—	—
2025-01-10	$51.00	$51.17	$48.60	$51.17	33,000	—	—	—	—	—
2025-01-08	$52.55	$52.92	$48.80	$50.77	48,700	—	—	—	—	—
2025-01-07	$55.00	$55.30	$50.79	$52.52	67,400	—	—	—	—	—
2025-01-06	$51.29	$51.50	$48.75	$48.91	56,700	—	—	—	—	—
2025-01-03	$50.43	$51.93	$50.02	$51.25	17,600	—	—	—	—	—
2025-01-02	$48.32	$51.98	$48.32	$49.72	40,400	—	—	—	—	—
2024-12-31	$48.09	$48.44	$47.06	$48.43	20,500	—	—	—	—	—
2024-12-30	$49.74	$50.06	$47.68	$48.73	49,900	—	—	—	—	—
2024-12-27	$49.23	$50.69	$48.65	$50.62	41,000	—	—	—	—	—
2024-12-26	$50.44	$52.07	$50.10	$50.90	25,000	—	—	—	—	—
2024-12-24	$49.16	$51.39	$48.50	$51.39	14,000	—	—	—	—	—
2024-12-23	$48.01	$49.86	$46.37	$49.11	45,500	—	—	—	—	—
2024-12-20	$51.37	$52.87	$48.71	$49.86	79,900	—	—	—	—	—
2024-12-19	$53.58	$54.74	$51.39	$53.25	27,500	—	—	—	—	—
2024-12-18	$59.15	$59.49	$51.11	$52.34	42,700	—	—	—	—	—
2024-12-17	$60.00	$60.24	$57.99	$59.15	23,000	—	—	—	—	—
2024-12-16	$60.51	$61.97	$58.04	$59.99	45,100	—	—	—	—	—
2024-12-13	$62.19	$62.61	$55.45	$60.43	109,000	—	—	—	—	—
2024-12-12	$67.15	$69.00	$61.33	$62.03	41,100	—	—	—	—	—
2024-12-11	$66.42	$67.56	$65.09	$67.56	25,200	—	—	—	—	—
2024-12-10	$66.91	$69.16	$64.04	$66.24	44,400	—	—	—	—	—
2024-12-09	$66.37	$67.50	$62.10	$66.84	70,300	—	—	—	—	—
2024-12-06	$69.97	$70.30	$65.10	$66.36	61,600	—	—	—	—	—
2024-12-05	$66.20	$70.31	$65.00	$69.98	48,600	—	—	—	—	—
2024-12-04	$69.99	$71.00	$65.60	$67.28	83,000	—	—	—	—	—
2024-12-03	$65.87	$69.78	$65.31	$69.78	67,100	—	—	—	—	—
2024-12-02	$66.00	$67.76	$64.82	$66.05	52,600	—	—	—	—	—
2024-11-29	$65.07	$65.89	$64.65	$65.56	15,200	—	—	—	—	—
2024-11-27	$66.53	$68.91	$64.80	$65.37	37,300	—	—	—	—	—
2024-11-26	$68.00	$69.00	$64.44	$66.53	91,600	—	—	—	—	—
2024-11-25	$64.12	$71.10	$64.12	$66.07	121,000	—	—	—	—	—
2024-11-22	$61.81	$65.73	$61.07	$62.48	40,400	—	—	—	—	—
2024-11-21	$59.06	$62.50	$58.08	$62.30	53,500	—	—	—	—	—
2024-11-20	$59.46	$59.55	$57.09	$57.95	28,800	—	—	—	—	—
2024-11-19	$54.94	$60.15	$54.02	$60.00	53,400	—	—	—	—	—
2024-11-18	$56.66	$58.45	$54.31	$54.40	61,000	—	—	—	—	—
2024-11-15	$60.42	$60.42	$54.30	$56.40	62,800	—	—	—	—	—
2024-11-14	$58.00	$62.50	$56.75	$59.82	118,700	—	—	—	—	—
2024-11-13	$54.25	$54.55	$52.24	$53.74	52,300	—	—	—	—	—
2024-11-12	$54.88	$55.33	$53.33	$54.40	30,300	—	—	—	—	—
2024-11-11	$55.07	$55.44	$54.37	$55.33	46,200	—	—	—	—	—
2024-11-08	$54.34	$55.28	$53.05	$55.07	26,900	—	—	—	—	—
2024-11-07	$53.88	$55.99	$53.31	$54.91	25,200	—	—	—	—	—
2024-11-06	$53.78	$53.88	$52.56	$53.86	27,800	—	—	—	—	—
2024-11-05	$52.47	$53.55	$52.15	$52.74	25,700	—	—	—	—	—
2024-11-04	$53.00	$53.00	$52.14	$52.20	19,700	—	—	—	—	—
2024-11-01	$50.70	$52.56	$50.58	$52.07	22,800	—	—	—	—	—
2024-10-31	$51.95	$51.95	$49.78	$50.38	24,000	—	—	—	—	—
2024-10-30	$52.62	$53.59	$51.50	$52.09	20,500	—	—	—	—	—
2024-10-29	$51.60	$54.00	$50.48	$52.81	41,200	—	—	—	—	—
2024-10-28	$50.80	$52.23	$50.34	$51.13	20,500	—	—	—	—	—
2024-10-25	$50.88	$51.52	$49.73	$50.82	23,600	—	—	—	—	—
2024-10-24	$49.49	$50.49	$48.47	$50.49	25,600	—	—	—	—	—
2024-10-23	$50.00	$50.49	$48.75	$49.45	14,800	—	—	—	—	—
2024-10-22	$49.89	$51.01	$47.42	$50.49	42,100	—	—	—	—	—
2024-10-21	$48.83	$50.68	$48.24	$50.17	24,800	—	—	—	—	—
2024-10-18	$47.53	$49.20	$45.55	$49.00	18,300	—	—	—	—	—
2024-10-17	$50.48	$51.51	$47.63	$49.09	35,500	—	—	—	—	—
2024-10-16	$49.41	$51.93	$48.72	$49.99	24,700	—	—	—	—	—
2024-10-15	$52.24	$52.24	$48.11	$49.25	46,600	—	—	—	—	—
2024-10-14	$48.20	$53.04	$48.20	$52.04	75,200	—	—	—	—	—
2024-10-11	$48.30	$50.48	$47.50	$47.50	35,100	—	—	—	—	—
2024-10-10	$45.70	$48.46	$45.00	$48.00	51,600	—	—	—	—	—
2024-10-09	$43.38	$45.76	$43.37	$45.67	22,200	—	—	—	—	—
2024-10-08	$43.22	$45.00	$43.20	$43.20	21,200	—	—	—	—	—
2024-10-07	$43.74	$44.99	$42.23	$43.50	29,300	—	—	—	—	—
2024-10-04	$46.00	$46.00	$43.23	$43.23	35,400	—	—	—	—	—
2024-10-03	$45.05	$46.51	$43.86	$45.71	40,300	—	—	—	—	—
2024-10-02	$43.50	$45.06	$42.31	$44.94	35,900	—	—	—	—	—
2024-10-01	$41.79	$43.44	$41.08	$43.15	33,600	—	—	—	—	—
2024-09-30	$41.49	$42.50	$40.94	$41.69	50,800	—	—	—	—	—
2024-09-27	$38.71	$41.15	$38.01	$41.02	51,300	—	—	—	—	—
2024-09-26	$37.65	$38.36	$36.88	$38.36	34,400	—	—	—	—	—
2024-09-25	$38.19	$38.19	$35.00	$37.04	40,300	—	—	—	—	—
2024-09-24	$37.65	$38.71	$36.50	$38.19	39,700	—	—	—	—	—
2024-09-23	$36.00	$37.25	$35.76	$37.25	39,100	—	—	—	—	—
2024-09-20	$35.62	$36.04	$34.34	$35.87	31,300	—	—	—	—	—
2024-09-19	$35.17	$36.08	$35.01	$35.55	18,000	—	—	—	—	—
2024-09-18	$36.02	$36.45	$34.69	$34.85	30,300	—	—	—	—	—
2024-09-17	$35.20	$36.12	$34.51	$34.85	23,500	—	—	—	—	—
2024-09-16	$36.00	$36.60	$34.75	$35.20	19,200	—	—	—	—	—
2024-09-13	$33.99	$36.00	$33.99	$35.99	16,800	—	—	—	—	—
2024-09-12	$33.76	$34.01	$33.56	$34.01	7,900	—	—	—	—	—
2024-09-11	$33.76	$33.87	$33.00	$33.80	11,400	—	—	—	—	—
2024-09-10	$33.49	$33.67	$33.11	$33.58	4,600	—	—	—	—	—
2024-09-09	$34.12	$34.90	$33.02	$33.78	8,100	—	—	—	—	—
2024-09-06	$35.06	$35.06	$33.10	$33.31	12,300	—	—	—	—	—
2024-09-05	$35.11	$35.85	$34.51	$35.00	16,300	—	—	—	—	—
2024-09-04	$34.81	$35.43	$34.60	$34.60	10,000	—	—	—	—	—
2024-09-03	$36.73	$37.39	$33.61	$35.11	44,700	—	—	—	—	—
2024-08-30	$36.97	$37.51	$36.53	$37.51	12,500	—	—	—	—	—
2024-08-29	$36.22	$37.25	$36.22	$36.83	8,200	—	—	—	—	—
2024-08-28	$36.96	$37.81	$36.12	$36.30	7,900	—	—	—	—	—
2024-08-27	$37.51	$37.55	$36.09	$37.32	34,200	—	—	—	—	—
2024-08-26	$37.00	$37.75	$36.69	$37.56	43,200	—	—	—	—	—
2024-08-23	$37.43	$38.49	$36.53	$36.53	22,000	—	—	—	—	—
2024-08-22	$37.50	$38.13	$37.21	$37.66	10,700	—	—	—	—	—
2024-08-21	$37.15	$38.19	$36.91	$37.04	19,800	—	—	—	—	—
2024-08-20	$35.49	$37.44	$35.49	$36.90	28,600	—	—	—	—	—
2024-08-19	$36.07	$36.72	$35.49	$35.49	23,500	—	—	—	—	—
2024-08-16	$35.01	$36.25	$34.38	$35.86	16,600	—	—	—	—	—
2024-08-15	$36.27	$36.27	$33.96	$35.01	36,600	—	—	—	—	—
2024-08-14	$35.00	$36.00	$33.46	$35.42	40,300	—	—	—	—	—
2024-08-13	$30.00	$33.25	$29.85	$31.89	31,200	—	—	—	—	—
2024-08-12	$30.30	$31.49	$28.72	$29.68	15,100	—	—	—	—	—
2024-08-09	$30.62	$32.11	$30.18	$30.49	27,700	—	—	—	—	—
2024-08-08	$31.64	$32.20	$30.60	$31.30	17,900	—	—	—	—	—
2024-08-07	$32.28	$33.21	$30.59	$30.59	27,000	—	—	—	—	—
2024-08-06	$31.40	$33.49	$30.67	$31.80	18,900	—	—	—	—	—
2024-08-05	$30.61	$32.40	$30.20	$31.31	30,500	—	—	—	—	—
2024-08-02	$32.70	$33.46	$30.51	$32.63	36,600	—	—	—	—	—
2024-08-01	$35.17	$35.30	$32.77	$32.77	33,200	—	—	—	—	—
2024-07-31	$33.74	$35.54	$33.53	$35.02	21,700	—	—	—	—	—
2024-07-30	$34.49	$34.70	$32.70	$33.12	20,500	—	—	—	—	—
2024-07-29	$33.86	$35.38	$33.15	$34.33	27,400	—	—	—	—	—
2024-07-26	$34.35	$35.17	$33.74	$33.99	20,800	—	—	—	—	—
2024-07-25	$34.02	$34.92	$32.86	$33.34	32,800	—	—	—	—	—
2024-07-24	$33.15	$34.80	$33.15	$34.13	26,400	—	—	—	—	—
2024-07-23	$31.79	$33.78	$31.78	$33.78	17,500	—	—	—	—	—
2024-07-22	$31.73	$32.44	$31.30	$32.00	8,100	—	—	—	—	—
2024-07-19	$30.57	$32.44	$30.57	$31.81	14,400	—	—	—	—	—
2024-07-18	$32.50	$32.76	$30.69	$30.69	20,300	—	—	—	—	—
2024-07-17	$34.73	$35.05	$32.12	$32.62	23,000	—	—	—	—	—
2024-07-16	$33.58	$35.00	$32.93	$35.00	17,300	—	—	—	—	—
2024-07-15	$33.55	$34.96	$33.22	$33.25	16,300	—	—	—	—	—
2024-07-12	$33.70	$34.26	$33.16	$33.60	16,100	—	—	—	—	—
2024-07-11	$33.10	$33.85	$31.55	$33.01	49,900	—	—	—	—	—
2024-07-10	$34.41	$34.60	$32.50	$32.98	60,800	—	—	—	—	—
2024-07-09	$34.39	$35.70	$33.94	$35.04	34,000	—	—	—	—	—
2024-07-08	$34.48	$35.49	$34.07	$34.56	23,800	—	—	—	—	—
2024-07-05	$35.12	$35.89	$34.78	$35.06	17,100	—	—	—	—	—
2024-07-03	$35.18	$35.59	$34.28	$35.14	12,900	—	—	—	—	—
2024-07-02	$34.86	$35.50	$34.56	$34.90	13,500	—	—	—	—	—
2024-07-01	$35.39	$35.50	$34.00	$34.77	16,000	—	—	—	—	—
2024-06-28	$34.99	$35.72	$34.40	$35.21	10,900	—	—	—	—	—
2024-06-27	$33.75	$35.00	$33.75	$34.49	33,600	—	—	—	—	—
2024-06-26	$33.41	$34.83	$32.50	$33.99	8,500	—	—	—	—	—
2024-06-25	$33.70	$33.92	$32.46	$33.41	13,100	—	—	—	—	—
2024-06-24	$31.47	$33.01	$30.78	$32.31	27,300	—	—	—	—	—
2024-06-21	$31.00	$32.00	$30.03	$31.32	35,900	—	—	—	—	—
2024-06-20	$33.51	$34.10	$31.06	$31.06	31,100	—	—	—	—	—
2024-06-18	$34.79	$35.05	$32.72	$33.50	45,500	—	—	—	—	—
2024-06-17	$35.83	$35.83	$34.55	$35.02	28,900	—	—	—	—	—
2024-06-14	$35.15	$37.57	$34.24	$35.24	37,300	—	—	—	—	—
2024-06-13	$35.90	$36.02	$34.80	$35.41	18,800	—	—	—	—	—
2024-06-12	$37.37	$37.77	$34.80	$35.60	17,900	—	—	—	—	—
2024-06-11	$36.00	$37.60	$35.05	$36.75	18,000	—	—	—	—	—
2024-06-10	$34.27	$36.30	$34.27	$35.90	14,800	—	—	—	—	—
2024-06-07	$35.10	$35.48	$34.69	$34.69	5,300	—	—	—	—	—
2024-06-06	$36.02	$36.64	$34.70	$35.07	11,400	—	—	—	—	—
2024-06-05	$33.26	$35.98	$33.05	$35.97	22,600	—	—	—	—	—
2024-06-04	$33.15	$33.49	$31.25	$32.82	24,700	—	—	—	—	—
2024-06-03	$36.43	$37.26	$33.17	$33.25	29,700	—	—	—	—	—
2024-05-31	$38.56	$39.68	$34.98	$36.30	74,600	—	—	—	—	—
2024-05-30	$36.30	$39.20	$36.30	$38.43	35,600	—	—	—	—	—
2024-05-29	$36.00	$36.87	$35.75	$36.80	47,400	—	—	—	—	—
2024-05-28	$35.42	$37.08	$34.47	$36.16	59,700	—	—	—	—	—
2024-05-24	$33.28	$35.47	$33.25	$35.15	41,900	—	—	—	—	—
2024-05-23	$33.03	$34.55	$32.00	$33.01	40,800	—	—	—	—	—
2024-05-22	$32.25	$34.00	$32.06	$32.88	29,200	—	—	—	—	—
2024-05-21	$30.66	$33.30	$30.00	$32.48	42,200	—	—	—	—	—
2024-05-20	$29.25	$31.11	$28.47	$30.62	32,300	—	—	—	—	—
2024-05-17	$29.76	$29.80	$28.93	$28.93	14,100	—	—	—	—	—
2024-05-16	$28.97	$30.00	$28.17	$30.00	32,900	—	—	—	—	—
2024-05-15	$28.56	$29.13	$28.00	$29.00	44,900	—	—	—	—	—
2024-05-14	$28.99	$29.00	$28.12	$28.37	39,000	—	—	—	—	—
2024-05-13	$28.85	$29.28	$28.00	$28.53	44,500	—	—	—	—	—
2024-05-10	$27.68	$28.65	$27.14	$28.65	33,400	—	—	—	—	—
2024-05-09	$29.71	$29.71	$27.80	$28.05	22,300	—	—	—	—	—
2024-05-08	$29.95	$29.95	$27.93	$29.10	54,700	—	—	—	—	—
2024-05-07	$27.91	$29.81	$27.80	$29.17	25,300	—	—	—	—	—
2024-05-06	$27.60	$28.45	$26.99	$27.51	36,400	—	—	—	—	—
2024-05-03	$27.77	$27.77	$26.80	$27.19	18,900	—	—	—	—	—
2024-05-02	$27.31	$28.33	$26.75	$27.58	15,900	—	—	—	—	—
2024-05-01	$27.67	$28.00	$26.69	$26.85	20,700	—	—	—	—	—
2024-04-30	$26.84	$28.38	$26.80	$27.76	40,300	—	—	—	—	—
2024-04-29	$26.33	$27.21	$26.33	$26.61	18,200	—	—	—	—	—
2024-04-26	$26.91	$27.10	$26.10	$26.18	18,300	—	—	—	—	—
2024-04-25	$26.79	$27.26	$25.67	$26.87	13,700	—	—	—	—	—
2024-04-24	$25.57	$28.53	$25.21	$27.49	52,600	—	—	—	—	—
2024-04-23	$25.52	$26.20	$24.68	$25.54	36,800	—	—	—	—	—
2024-04-22	$23.20	$26.75	$23.20	$25.68	94,100	—	—	—	—	—
2024-04-19	$23.72	$24.41	$23.30	$23.90	30,500	—	—	—	—	—
2024-04-18	$26.30	$27.67	$23.00	$23.79	106,800	—	—	—	—	—
2024-04-17	$27.52	$28.23	$26.10	$26.10	20,700	—	—	—	—	—
2024-04-16	$27.01	$28.54	$27.01	$27.25	33,900	—	—	—	—	—
2024-04-15	$28.69	$29.40	$27.04	$27.04	25,300	—	—	—	—	—
2024-04-12	$29.29	$30.99	$28.03	$28.52	57,600	—	—	—	—	—
2024-04-11	$26.50	$29.68	$26.50	$29.49	51,400	—	—	—	—	—
2024-04-10	$27.07	$28.19	$26.04	$26.85	45,700	—	—	—	—	—
2024-04-09	$26.68	$27.38	$26.20	$27.07	36,300	—	—	—	—	—
2024-04-08	$27.20	$28.25	$26.00	$27.02	50,400	—	—	—	—	—
2024-04-05	$26.70	$27.41	$25.69	$26.94	46,300	—	—	—	—	—
2024-04-04	$28.70	$28.70	$26.13	$26.13	99,800	—	—	—	—	—
2024-04-03	$29.50	$29.50	$27.78	$28.78	66,200	—	—	—	—	—
2024-04-02	$29.20	$29.95	$28.01	$29.50	45,500	—	—	—	—	—
2024-04-01	$30.00	$30.25	$27.72	$29.41	97,600	—	—	—	—	—
2024-03-28	$31.65	$31.65	$29.40	$30.00	52,600	—	—	—	—	—
2024-03-27	$29.93	$32.08	$28.71	$31.60	117,600	—	—	—	—	—
2024-03-26	$34.00	$35.96	$26.40	$29.71	555,100	—	—	—	—	—
2024-03-25	$40.00	$40.99	$39.01	$39.01	50,100	—	—	—	—	—
2024-03-22	$40.96	$41.06	$39.50	$40.08	31,300	—	—	—	—	—
2024-03-21	$41.00	$41.50	$40.18	$41.24	29,100	—	—	—	—	—
2024-03-20	$39.52	$41.36	$39.52	$40.70	11,900	—	—	—	—	—
2024-03-19	$40.57	$40.85	$39.03	$39.50	47,500	—	—	—	—	—
2024-03-18	$40.48	$42.02	$40.16	$40.88	28,400	—	—	—	—	—
2024-03-15	$38.99	$41.00	$38.49	$39.94	31,900	—	—	—	—	—
2024-03-14	$42.00	$42.81	$38.07	$38.60	64,600	—	—	—	—	—
2024-03-13	$42.96	$45.60	$42.08	$42.08	44,900	—	—	—	—	—
2024-03-12	$40.28	$44.80	$39.90	$42.96	89,700	—	—	—	—	—
2024-03-11	$41.11	$41.26	$39.30	$40.48	43,200	—	—	—	—	—
2024-03-08	$40.20	$41.43	$39.30	$41.43	39,100	—	—	—	—	—
2024-03-07	$40.39	$40.83	$38.40	$40.06	44,800	—	—	—	—	—
2024-03-06	$41.40	$41.40	$39.98	$40.04	22,300	—	—	—	—	—
2024-03-05	$41.66	$41.78	$39.61	$41.00	33,300	—	—	—	—	—
2024-03-04	$39.07	$41.87	$37.25	$41.66	72,500	—	—	—	—	—
2024-03-01	$38.99	$39.30	$37.88	$38.65	29,300	—	—	—	—	—
2024-02-29	$38.30	$38.98	$37.06	$38.97	35,900	—	—	—	—	—
2024-02-28	$37.17	$37.98	$36.00	$37.48	25,400	—	—	—	—	—
2024-02-27	$37.90	$38.04	$36.22	$36.76	49,200	—	—	—	—	—
2024-02-26	$36.01	$38.00	$36.01	$37.56	40,900	—	—	—	—	—
2024-02-23	$36.71	$38.44	$35.81	$35.81	42,100	—	—	—	—	—
2024-02-22	$38.44	$38.66	$35.54	$36.56	54,900	—	—	—	—	—
2024-02-21	$36.25	$38.71	$36.07	$37.50	31,200	—	—	—	—	—
2024-02-20	$43.01	$43.02	$33.59	$36.57	186,800	—	—	—	—	—
2024-02-16	$42.00	$44.53	$40.57	$43.44	95,000	—	—	—	—	—
2024-02-15	$39.23	$42.70	$39.15	$42.15	115,600	—	—	—	—	—
2024-02-14	$38.15	$39.52	$37.65	$39.08	45,900	—	—	—	—	—
2024-02-13	$37.19	$37.77	$35.50	$37.14	69,300	—	—	—	—	—
2024-02-12	$35.76	$38.19	$35.75	$38.08	62,800	—	—	—	—	—
2024-02-09	$34.58	$36.01	$33.70	$35.74	37,900	—	—	—	—	—
2024-02-08	$35.80	$36.36	$34.01	$34.66	50,900	—	—	—	—	—
2024-02-07	$35.91	$37.65	$35.77	$35.80	56,600	—	—	—	—	—
2024-02-06	$33.37	$36.70	$33.00	$35.50	59,200	—	—	—	—	—
2024-02-05	$35.55	$35.55	$33.11	$33.38	54,400	—	—	—	—	—
2024-02-02	$33.19	$35.80	$33.16	$35.34	61,500	—	—	—	—	—
2024-02-01	$30.65	$33.68	$30.40	$32.95	57,800	—	—	—	—	—
2024-01-31	$31.48	$32.95	$30.10	$30.43	75,500	—	—	—	—	—
2024-01-30	$31.04	$31.76	$30.80	$31.23	45,700	—	—	—	—	—
2024-01-29	$32.38	$33.49	$30.25	$31.27	124,200	—	—	—	—	—
2024-01-26	$34.02	$35.28	$32.88	$33.66	66,400	—	—	—	—	—
2024-01-25	$36.39	$37.17	$32.51	$33.96	103,200	—	—	—	—	—
2024-01-24	$36.49	$37.93	$36.00	$36.39	82,600	—	—	—	—	—
2024-01-23	$38.07	$38.24	$35.09	$35.50	198,100	—	—	—	—	—
2024-01-22	$41.50	$42.49	$38.81	$39.07	84,800	—	—	—	—	—
2024-01-19	$41.83	$42.49	$39.46	$41.38	63,500	—	—	—	—	—
2024-01-18	$42.40	$43.34	$39.54	$40.94	54,000	—	—	—	—	—
2024-01-17	$42.55	$42.79	$40.18	$42.23	57,400	—	—	—	—	—
2024-01-16	$37.00	$42.80	$36.63	$42.58	185,900	—	—	—	—	—
2024-01-12	$37.07	$38.08	$35.87	$37.00	59,000	—	—	—	—	—
2024-01-11	$38.78	$38.78	$34.70	$37.41	125,400	—	—	—	—	—
2024-01-10	$39.88	$43.41	$37.70	$38.55	187,400	—	—	—	—	—
2024-01-09	$37.10	$40.57	$35.23	$39.62	134,000	—	—	—	—	—
2024-01-08	$35.06	$37.24	$34.25	$36.92	88,600	—	—	—	—	—
2024-01-05	$37.32	$38.35	$33.67	$33.70	157,200	—	—	—	—	—
2024-01-04	$37.34	$43.36	$36.66	$36.80	236,700	—	—	—	—	—
2024-01-03	$37.49	$41.62	$35.00	$36.23	265,900	—	—	—	—	—
2024-01-02	$35.70	$37.50	$28.60	$36.79	230,500	—	—	—	—	—
2023-12-29	$36.96	$37.02	$35.17	$35.70	57,000	—	—	—	—	—
2023-12-28	$36.19	$39.00	$36.10	$36.95	71,600	—	—	—	—	—
2023-12-27	$35.48	$36.79	$35.35	$36.06	38,500	—	—	—	—	—
2023-12-26	$33.76	$35.45	$33.76	$35.12	36,500	—	—	—	—	—
2023-12-22	$35.00	$35.48	$33.46	$33.46	58,000	—	—	—	—	—
2023-12-21	$33.12	$34.79	$32.55	$34.70	41,800	—	—	—	—	—
2023-12-20	$33.65	$34.79	$32.18	$32.74	59,100	—	—	—	—	—
2023-12-19	$30.20	$33.56	$30.19	$33.56	73,500	—	—	—	—	—
2023-12-18	$27.73	$30.74	$27.73	$29.87	71,100	—	—	—	—	—
2023-12-15	$28.00	$28.52	$26.32	$26.87	58,100	—	—	—	—	—
2023-12-14	$27.44	$28.39	$27.01	$27.72	100,600	—	—	—	—	—
2023-12-13	$28.01	$28.20	$25.26	$27.36	79,700	—	—	—	—	—
2023-12-12	$26.50	$28.65	$25.54	$28.25	63,900	—	—	—	—	—
2023-12-11	$31.10	$32.44	$26.76	$27.73	203,600	—	—	—	—	—
2023-12-08	$32.28	$32.99	$30.00	$30.95	70,000	—	—	—	—	—
2023-12-07	$35.00	$35.50	$30.74	$32.28	75,800	—	—	—	—	—
2023-12-06	$35.14	$37.36	$33.87	$34.79	72,200	—	—	—	—	—
2023-12-05	$37.05	$37.22	$34.34	$34.79	105,200	—	—	—	—	—
2023-12-04	$33.95	$38.37	$33.58	$35.98	218,700	—	—	—	—	—
2023-12-01	$35.23	$35.23	$31.25	$32.18	97,300	—	—	—	—	—
2023-11-30	$33.38	$34.77	$33.10	$34.50	52,600	—	—	—	—	—
2023-11-29	$36.10	$36.29	$32.00	$33.00	74,100	—	—	—	—	—
2023-11-28	$36.69	$36.97	$35.00	$35.92	72,600	—	—	—	—	—
2023-11-27	$34.01	$37.25	$34.01	$36.74	70,700	—	—	—	—	—
2023-11-24	$35.12	$36.61	$34.01	$34.01	29,900	—	—	—	—	—
2023-11-22	$38.43	$38.43	$32.80	$34.01	87,900	—	—	—	—	—
2023-11-21	$37.77	$39.02	$37.35	$38.43	46,200	—	—	—	—	—
2023-11-20	$37.33	$39.22	$37.00	$37.99	102,800	—	—	—	—	—
2023-11-17	$35.77	$36.58	$34.91	$36.58	31,700	—	—	—	—	—
2023-11-16	$36.15	$36.15	$32.29	$35.41	66,000	—	—	—	—	—
2023-11-15	$38.51	$39.76	$35.61	$36.28	72,200	—	—	—	—	—
2023-11-14	$37.07	$38.81	$35.76	$38.06	119,900	—	—	—	—	—
2023-11-13	$33.50	$36.78	$33.00	$36.44	106,000	—	—	—	—	—
2023-11-10	$29.81	$32.98	$29.00	$32.40	82,100	—	—	—	—	—
2023-11-09	$29.21	$29.74	$28.25	$28.80	20,400	—	—	—	—	—
2023-11-08	$29.00	$30.67	$28.63	$29.50	31,700	—	—	—	—	—
2023-11-07	$30.50	$30.95	$28.21	$29.09	59,300	—	—	—	—	—
2023-11-06	$28.55	$30.20	$27.51	$30.16	68,300	—	—	—	—	—
2023-11-03	$28.70	$28.70	$25.60	$26.05	29,900	—	—	—	—	—
2023-11-02	$27.50	$29.09	$26.38	$28.30	40,200	—	—	—	—	—
2023-11-01	$24.20	$26.29	$24.20	$26.29	26,600	—	—	—	—	—
2023-10-31	$21.04	$24.54	$21.04	$24.10	41,300	—	—	—	—	—
2023-10-30	$22.30	$22.88	$20.90	$20.90	34,700	—	—	—	—	—
2023-10-27	$28.33	$28.90	$21.00	$21.09	97,400	—	—	—	—	—
2023-10-26	$29.45	$29.70	$27.40	$28.56	27,100	—	—	—	—	—
2023-10-25	$29.92	$29.92	$28.14	$29.37	46,400	—	—	—	—	—
2023-10-24	$26.99	$29.93	$26.99	$29.90	63,100	—	—	—	—	—
2023-10-23	$26.81	$27.12	$25.73	$26.80	14,700	—	—	—	—	—
2023-10-20	$27.38	$27.50	$25.78	$26.95	20,200	—	—	—	—	—
2023-10-19	$27.29	$27.56	$26.70	$27.49	18,300	—	—	—	—	—
2023-10-18	$26.87	$27.56	$26.00	$27.03	59,800	—	—	—	—	—
2023-10-17	$25.50	$26.86	$24.85	$26.86	55,800	—	—	—	—	—
2023-10-16	$23.15	$24.98	$23.06	$24.95	39,900	—	—	—	—	—
2023-10-13	$24.35	$24.47	$22.10	$23.57	89,700	—	—	—	—	—
2023-10-12	$26.00	$26.50	$23.70	$24.24	70,500	—	—	—	—	—
2023-10-11	$23.68	$26.06	$23.35	$25.55	58,000	—	—	—	—	—
2023-10-10	$24.34	$24.34	$22.02	$23.42	160,500	—	—	—	—	—
2023-10-09	$18.28	$25.16	$18.28	$24.25	444,400	—	—	—	—	—
2023-10-06	$18.29	$19.09	$18.00	$18.65	3,300	—	—	—	—	—
2023-10-05	$18.95	$18.95	$18.36	$18.36	3,500	—	—	—	—	—
2023-10-04	$18.24	$19.00	$17.74	$18.29	4,900	—	—	—	—	—
2023-10-03	$19.15	$19.15	$17.95	$18.30	6,900	—	—	—	—	—
2023-10-02	$17.99	$19.42	$17.99	$19.24	14,600	—	—	—	—	—
2023-09-29	$17.06	$18.18	$16.65	$17.69	11,500	—	—	—	—	—
2023-09-28	$17.01	$17.24	$16.55	$16.99	8,000	—	—	—	—	—
2023-09-27	$17.61	$17.61	$16.81	$16.94	7,900	—	—	—	—	—
2023-09-26	$16.76	$17.97	$16.57	$17.51	7,900	—	—	—	—	—
2023-09-25	$17.04	$17.65	$16.36	$16.89	9,300	—	—	—	—	—
2023-09-22	$17.50	$17.59	$17.02	$17.07	5,600	—	—	—	—	—
2023-09-21	$19.41	$19.41	$16.76	$17.46	18,900	—	—	—	—	—
2023-09-20	$19.75	$20.00	$18.26	$18.99	8,100	—	—	—	—	—
2023-09-19	$19.99	$19.99	$19.20	$19.76	4,600	—	—	—	—	—
2023-09-18	$18.13	$19.94	$18.13	$19.35	8,000	—	—	—	—	—
2023-09-15	$19.75	$19.75	$18.11	$19.01	8,500	—	—	—	—	—
2023-09-14	$19.95	$20.28	$18.13	$19.61	14,400	—	—	—	—	—
2023-09-13	$20.75	$20.75	$18.30	$19.01	27,600	—	—	—	—	—
2023-09-12	$19.11	$20.62	$19.11	$20.08	10,400	—	—	—	—	—
2023-09-11	$20.28	$21.11	$19.74	$20.49	16,100	—	—	—	—	—
2023-09-08	$20.32	$20.32	$19.02	$20.28	6,200	—	—	—	—	—
2023-09-07	$20.00	$20.32	$19.25	$20.20	7,800	—	—	—	—	—
2023-09-06	$20.50	$20.50	$19.20	$19.50	16,000	—	—	—	—	—
2023-09-05	$19.25	$20.75	$19.25	$20.39	25,700	—	—	—	—	—
2023-09-01	$19.00	$19.50	$17.60	$19.25	7,500	—	—	—	—	—
2023-08-31	$18.08	$19.60	$17.95	$19.00	14,200	—	—	—	—	—
2023-08-30	$19.57	$19.57	$18.03	$18.30	17,300	—	—	—	—	—
2023-08-29	$17.39	$19.72	$16.87	$19.20	33,200	—	—	—	—	—
2023-08-28	$16.25	$17.04	$16.25	$17.04	5,400	—	—	—	—	—
2023-08-25	$16.50	$16.50	$16.50	$16.50	—	—	—	—	—	—
2023-08-24	$16.58	$17.20	$16.50	$16.50	4,000	—	—	—	—	—
2023-08-23	$16.61	$16.80	$16.16	$16.58	3,600	—	—	—	—	—
2023-08-22	$17.37	$17.37	$16.16	$16.61	10,600	—	—	—	—	—
2023-08-21	$15.50	$17.50	$15.49	$16.70	34,300	—	—	—	—	—
2023-08-18	$14.15	$15.50	$14.09	$15.50	18,400	—	—	—	—	—
2023-08-17	$14.06	$14.25	$14.01	$14.20	4,500	—	—	—	—	—
2023-08-16	$14.03	$14.50	$14.03	$14.23	1,900	—	—	—	—	—
2023-08-15	$14.13	$14.29	$14.05	$14.24	4,700	—	—	—	—	—
2023-08-14	$14.50	$14.50	$14.00	$14.33	9,000	—	—	—	—	—
2023-08-11	$14.10	$14.50	$13.26	$14.45	34,200	—	—	—	—	—
2023-08-10	$11.30	$11.30	$11.30	$11.30	6,900	—	—	—	—	—
2023-08-09	$11.20	$11.30	$11.20	$11.30	2,100	—	—	—	—	—
2023-08-08	$11.20	$11.20	$11.20	$11.20	300	—	—	—	—	—
2023-08-07	$11.16	$11.23	$11.16	$11.23	600	—	—	—	—	—
2023-08-04	$11.26	$11.50	$11.16	$11.17	1,900	—	—	—	—	—
2023-08-03	$11.26	$11.26	$11.26	$11.26	1,100	—	—	—	—	—
2023-08-02	$11.46	$11.46	$11.46	$11.46	—	—	—	—	—	—
2023-08-01	$11.46	$11.46	$11.46	$11.46	—	—	—	—	—	—
2023-07-31	$11.09	$11.50	$11.09	$11.46	1,300	—	—	—	—	—
2023-07-28	$11.48	$11.50	$11.15	$11.22	3,400	—	—	—	—	—
2023-07-27	$11.40	$11.40	$11.40	$11.40	300	—	—	—	—	—
2023-07-26	$11.26	$11.26	$11.26	$11.26	700	—	—	—	—	—
2023-07-25	$11.10	$11.46	$11.10	$11.21	800	—	—	—	—	—
2023-07-24	$11.10	$11.10	$11.10	$11.10	400	—	—	—	—	—
2023-07-21	$11.10	$11.10	$11.10	$11.10	400	—	—	—	—	—
2023-07-20	$11.10	$11.30	$11.10	$11.10	800	—	—	—	—	—
2023-07-19	$11.40	$11.40	$11.10	$11.10	3,200	—	—	—	—	—
2023-07-18	$11.07	$11.25	$11.06	$11.07	3,800	—	—	—	—	—
2023-07-17	$11.16	$11.30	$11.05	$11.30	4,300	—	—	—	—	—
2023-07-14	$11.15	$11.18	$10.94	$11.05	9,900	—	—	—	—	—
2023-07-13	$11.16	$11.35	$11.16	$11.35	600	—	—	—	—	—
2023-07-12	$11.16	$11.37	$11.15	$11.15	1,100	—	—	—	—	—
2023-07-11	$11.16	$11.16	$11.15	$11.15	500	—	—	—	—	—
2023-07-10	$11.17	$11.17	$11.15	$11.15	500	—	—	—	—	—
2023-07-07	$11.20	$11.20	$11.20	$11.20	600	—	—	—	—	—
2023-07-06	$11.30	$11.38	$11.07	$11.15	2,900	—	—	—	—	—
2023-07-05	$11.18	$11.50	$11.15	$11.20	11,700	—	—	—	—	—
2023-07-03	$11.10	$11.58	$11.07	$11.51	1,800	—	—	—	—	—
2023-06-30	$10.90	$11.39	$10.85	$11.10	4,300	—	—	—	—	—
2023-06-29	$10.90	$10.90	$10.90	$10.90	500	—	—	—	—	—
2023-06-28	$11.52	$11.54	$11.25	$11.25	2,200	—	—	—	—	—
2023-06-27	$11.50	$11.50	$11.50	$11.50	200	—	—	—	—	—
2023-06-26	$11.54	$11.58	$11.50	$11.50	1,500	—	—	—	—	—
2023-06-23	$11.42	$11.80	$11.42	$11.80	2,600	—	—	—	—	—
2023-06-22	$11.64	$11.64	$11.35	$11.36	4,500	—	—	—	—	—
2023-06-21	$11.95	$11.95	$11.95	$11.95	—	—	—	—	—	—
2023-06-20	$11.83	$11.99	$11.09	$11.95	2,400	—	—	—	—	—
2023-06-16	$11.00	$12.02	$10.93	$12.02	8,500	—	—	—	—	—
2023-06-15	$11.25	$11.30	$11.25	$11.30	900	—	—	—	—	—
2023-06-14	$11.82	$11.82	$11.10	$11.11	2,500	—	—	—	—	—
2023-06-13	$11.40	$11.60	$11.18	$11.57	4,600	—	—	—	—	—
2023-06-12	$11.69	$11.90	$11.35	$11.40	3,600	—	—	—	—	—
2023-06-09	$12.03	$12.34	$11.75	$11.75	2,700	—	—	—	—	—
2023-06-08	$12.13	$12.32	$12.11	$12.11	2,200	—	—	—	—	—
2023-06-07	$12.19	$12.60	$12.19	$12.35	2,400	—	—	—	—	—
2023-06-06	$12.50	$12.92	$12.30	$12.68	3,700	—	—	—	—	—
2023-06-05	$12.52	$12.52	$12.42	$12.45	2,300	—	—	—	—	—
2023-06-02	$12.89	$12.90	$12.54	$12.54	3,700	—	—	—	—	—
2023-06-01	$12.85	$13.13	$12.85	$13.09	3,700	—	—	—	—	—
2023-05-31	$12.86	$13.01	$12.86	$12.98	800	—	—	—	—	—
2023-05-30	$13.21	$13.21	$12.89	$12.91	1,400	—	—	—	—	—
2023-05-26	$12.48	$13.21	$12.48	$13.21	1,200	—	—	—	—	—
2023-05-25	$13.05	$13.37	$13.05	$13.30	2,700	—	—	—	—	—
2023-05-24	$13.31	$13.31	$12.90	$13.07	7,300	—	—	—	—	—
2023-05-23	$13.15	$13.62	$13.05	$13.36	7,300	—	—	—	—	—
2023-05-22	$12.50	$13.19	$12.50	$13.05	12,700	—	—	—	—	—
2023-05-19	$11.87	$12.49	$11.87	$12.48	18,200	—	—	—	—	—
2023-05-18	$11.72	$12.02	$11.70	$11.72	3,200	—	—	—	—	—
2023-05-17	$11.77	$12.12	$11.70	$12.05	2,500	—	—	—	—	—
2023-05-16	$11.70	$11.92	$11.70	$11.74	2,200	—	—	—	—	—
2023-05-15	$11.70	$11.76	$11.70	$11.76	600	—	—	—	—	—
2023-05-12	$11.65	$11.78	$11.65	$11.78	1,800	—	—	—	—	—
2023-05-11	$11.90	$11.90	$11.65	$11.85	1,600	—	—	—	—	—
2023-05-10	$11.90	$11.97	$11.90	$11.90	800	—	—	—	—	—
2023-05-09	$11.90	$11.90	$11.90	$11.90	400	—	—	—	—	—
2023-05-08	$11.99	$11.99	$11.53	$11.87	2,800	—	—	—	—	—
2023-05-05	$11.99	$11.99	$11.99	$11.99	800	—	—	—	—	—
2023-05-04	$11.70	$11.80	$11.70	$11.70	3,300	—	—	—	—	—
2023-05-03	$11.70	$11.97	$11.70	$11.70	1,300	—	—	—	—	—
2023-05-02	$11.98	$11.98	$11.70	$11.70	1,800	—	—	—	—	—
2023-05-01	$11.90	$11.99	$11.77	$11.85	3,100	—	—	—	—	—
2023-04-28	$11.70	$11.85	$11.70	$11.74	2,000	—	—	—	—	—
2023-04-27	$11.83	$11.83	$11.70	$11.70	1,600	—	—	—	—	—
2023-04-26	$11.74	$11.96	$11.70	$11.78	2,000	—	—	—	—	—
2023-04-25	$11.74	$11.91	$11.71	$11.78	2,000	—	—	—	—	—
2023-04-24	$11.99	$12.11	$11.72	$11.82	4,200	—	—	—	—	—
2023-04-21	$11.81	$11.99	$11.52	$11.99	4,400	—	—	—	—	—
2023-04-20	$11.70	$11.99	$11.61	$11.76	7,900	—	—	—	—	—
2023-04-19	$11.65	$11.88	$11.51	$11.60	9,200	—	—	—	—	—
2023-04-18	$11.99	$11.99	$11.61	$11.69	2,400	—	—	—	—	—
2023-04-17	$11.54	$11.99	$11.54	$11.85	1,300	—	—	—	—	—
2023-04-14	$11.60	$12.00	$11.60	$11.79	2,700	—	—	—	—	—
2023-04-13	$11.51	$11.97	$11.12	$11.53	1,700	—	—	—	—	—
2023-04-12	$11.84	$11.84	$11.12	$11.48	16,300	—	—	—	—	—
2023-04-11	$11.65	$11.80	$11.20	$11.69	9,700	—	—	—	—	—
2023-04-10	$11.12	$11.65	$10.96	$11.52	14,500	—	—	—	—	—
2023-04-06	$11.11	$11.40	$10.51	$10.85	26,000	—	—	—	—	—
2023-04-05	$10.25	$10.30	$10.21	$10.30	2,200	—	—	—	—	—
2023-04-04	$10.99	$10.99	$10.30	$10.30	4,900	—	—	—	—	—
2023-04-03	$10.75	$10.83	$10.45	$10.82	2,600	—	—	—	—	—
2023-03-31	$10.44	$10.83	$10.40	$10.75	4,400	—	—	—	—	—
2023-03-30	$10.02	$10.25	$10.00	$10.00	2,700	—	—	—	—	—
2023-03-29	$10.00	$10.01	$10.00	$10.00	900	—	—	—	—	—
2023-03-28	$10.01	$10.11	$10.01	$10.10	1,300	—	—	—	—	—
2023-03-27	$9.86	$10.24	$9.86	$10.03	1,400	—	—	—	—	—
2023-03-24	$9.85	$10.46	$9.85	$10.00	7,100	—	—	—	—	—
2023-03-23	$10.10	$10.50	$9.81	$10.14	10,100	—	—	—	—	—
2023-03-22	$10.09	$10.36	$9.84	$10.23	12,700	—	—	—	—	—
2023-03-21	$9.79	$10.28	$9.77	$10.12	6,900	—	—	—	—	—
2023-03-20	$9.82	$10.61	$9.71	$9.97	2,700	—	—	—	—	—
2023-03-17	$9.72	$10.28	$9.72	$10.06	4,800	—	—	—	—	—
2023-03-16	$9.77	$9.85	$9.57	$9.65	4,100	—	—	—	—	—
2023-03-15	$9.53	$9.62	$9.53	$9.62	1,200	—	—	—	—	—
2023-03-14	$9.53	$9.75	$9.53	$9.55	12,100	—	—	—	—	—
2023-03-13	$9.85	$10.10	$9.75	$10.02	4,600	—	—	—	—	—
2023-03-10	$10.22	$10.32	$9.85	$9.85	7,100	—	—	—	—	—
2023-03-09	$10.16	$10.53	$9.95	$10.17	7,800	—	—	—	—	—
2023-03-08	$10.45	$10.45	$10.15	$10.15	3,200	—	—	—	—	—
2023-03-07	$10.18	$10.37	$10.18	$10.20	1,700	—	—	—	—	—
2023-03-06	$10.20	$10.45	$10.20	$10.45	3,600	—	—	—	—	—
2023-03-03	$10.56	$10.72	$10.30	$10.30	2,200	—	—	—	—	—
2023-03-02	$10.20	$10.56	$10.20	$10.35	6,300	—	—	—	—	—
2023-03-01	$9.85	$10.62	$9.85	$10.10	8,800	—	—	—	—	—
2023-02-28	$10.47	$10.74	$10.20	$10.39	4,600	—	—	—	—	—
2023-02-27	$10.73	$10.73	$10.40	$10.40	1,400	—	—	—	—	—
2023-02-24	$10.59	$10.59	$10.50	$10.50	800	—	—	—	—	—
2023-02-23	$10.40	$10.67	$10.40	$10.55	2,200	—	—	—	—	—
2023-02-22	$10.41	$10.43	$10.21	$10.27	8,000	—	—	—	—	—
2023-02-21	$10.40	$10.47	$10.40	$10.40	1,300	—	—	—	—	—
2023-02-17	$10.40	$10.57	$10.32	$10.57	3,300	—	—	—	—	—
2023-02-16	$10.40	$10.67	$10.05	$10.32	5,000	—	—	—	—	—
2023-02-15	$10.40	$10.70	$10.40	$10.42	1,300	—	—	—	—	—
2023-02-14	$10.06	$10.95	$10.00	$10.40	3,300	—	—	—	—	—
2023-02-13	$10.88	$10.89	$10.41	$10.41	2,400	—	—	—	—	—
2023-02-10	$10.75	$11.19	$10.75	$10.89	1,300	—	—	—	—	—
2023-02-09	$10.88	$11.25	$10.83	$11.10	1,400	—	—	—	—	—
2023-02-08	$11.49	$11.49	$10.84	$11.26	1,700	—	—	—	—	—
2023-02-07	$11.16	$11.39	$10.87	$11.39	2,200	—	—	—	—	—
2023-02-06	$11.01	$11.01	$10.94	$10.96	1,600	—	—	—	—	—
2023-02-03	$10.16	$11.40	$10.16	$11.07	7,400	—	—	—	—	—
2023-02-02	$10.10	$10.39	$10.10	$10.39	2,600	—	—	—	—	—
2023-02-01	$10.20	$10.20	$10.09	$10.09	900	—	—	—	—	—
2023-01-31	$10.21	$10.24	$10.00	$10.10	6,100	—	—	—	—	—
2023-01-30	$10.55	$10.59	$10.31	$10.31	1,900	—	—	—	—	—
2023-01-27	$10.59	$10.61	$10.56	$10.56	2,100	—	—	—	—	—
2023-01-26	$10.46	$10.62	$10.41	$10.62	2,500	—	—	—	—	—
2023-01-25	$10.27	$10.53	$10.13	$10.50	7,100	—	—	—	—	—
2023-01-24	$9.88	$10.26	$9.88	$10.15	13,300	—	—	—	—	—
2023-01-23	$10.23	$10.23	$9.85	$10.10	5,000	—	—	—	—	—
2023-01-20	$9.84	$10.01	$9.84	$10.01	1,600	—	—	—	—	—
2023-01-19	$9.99	$10.24	$9.95	$10.24	1,300	—	—	—	—	—
2023-01-18	$9.74	$10.26	$9.74	$10.26	14,800	—	—	—	—	—
2023-01-17	$9.75	$9.95	$9.71	$9.71	1,600	—	—	—	—	—
2023-01-13	$9.25	$9.55	$9.25	$9.55	4,100	—	—	—	—	—
2023-01-12	$9.66	$9.85	$9.66	$9.85	1,700	—	—	—	—	—
2023-01-11	$9.65	$9.80	$9.53	$9.80	9,300	—	—	—	—	—
2023-01-10	$9.59	$9.76	$9.58	$9.65	7,000	—	—	—	—	—
2023-01-09	$9.09	$9.68	$9.09	$9.60	8,300	—	—	—	—	—
2023-01-06	$8.80	$9.06	$8.71	$9.06	5,200	—	—	—	—	—
2023-01-05	$8.45	$8.80	$8.45	$8.80	3,300	—	—	—	—	—
2023-01-04	$8.60	$8.84	$8.39	$8.45	6,200	—	—	—	—	—
2023-01-03	$9.00	$9.00	$8.36	$8.36	15,300	—	—	—	—	—
2022-12-30	$8.89	$8.89	$8.75	$8.75	2,200	—	—	—	—	—
2022-12-29	$9.00	$9.00	$8.74	$8.80	5,600	—	—	—	—	—
2022-12-28	$8.95	$9.15	$8.90	$9.05	38,700	—	—	—	—	—
2022-12-27	$9.07	$9.07	$8.85	$9.00	6,100	—	—	—	—	—
2022-12-23	$9.00	$9.25	$8.77	$9.07	8,100	—	—	—	—	—
2022-12-22	$8.85	$9.00	$8.65	$9.00	5,000	—	—	—	—	—
2022-12-21	$8.51	$8.98	$8.51	$8.76	9,400	—	—	—	—	—
2022-12-20	$8.42	$8.80	$8.42	$8.48	3,800	—	—	—	—	—
2022-12-19	$8.60	$8.60	$8.40	$8.40	1,900	—	—	—	—	—
2022-12-16	$8.60	$8.90	$8.33	$8.60	2,800	—	—	—	—	—
2022-12-15	$9.00	$9.00	$8.39	$8.91	3,800	—	—	—	—	—
2022-12-14	$9.00	$9.00	$8.70	$8.99	4,400	—	—	—	—	—
2022-12-13	$8.25	$8.99	$7.99	$8.79	16,000	—	—	—	—	—
2022-12-12	$9.14	$9.22	$8.89	$9.01	2,500	—	—	—	—	—
2022-12-09	$9.33	$9.36	$9.00	$9.07	6,300	—	—	—	—	—
2022-12-08	$8.97	$9.46	$8.97	$9.19	4,300	—	—	—	—	—
2022-12-07	$9.38	$9.41	$9.00	$9.32	17,200	—	—	—	—	—
2022-12-06	$9.40	$9.52	$9.05	$9.05	5,100	—	—	—	—	—
2022-12-05	$9.68	$9.80	$9.28	$9.30	10,800	—	—	—	—	—
2022-12-02	$10.00	$10.00	$9.44	$9.52	11,500	—	—	—	—	—
2022-12-01	$9.70	$9.90	$9.60	$9.89	4,000	—	—	—	—	—
2022-11-30	$9.55	$9.90	$9.37	$9.84	5,700	—	—	—	—	—
2022-11-29	$9.50	$9.64	$9.50	$9.57	1,300	—	—	—	—	—
2022-11-28	$10.04	$10.04	$9.52	$9.78	3,000	—	—	—	—	—
2022-11-25	$9.87	$10.13	$9.72	$9.72	4,600	—	—	—	—	—
2022-11-23	$9.80	$10.34	$9.70	$9.80	4,000	—	—	—	—	—
2022-11-22	$9.61	$10.12	$9.60	$9.60	3,400	—	—	—	—	—
2022-11-21	$9.85	$10.18	$9.44	$9.50	21,200	—	—	—	—	—
2022-11-18	$10.39	$10.41	$9.91	$9.92	5,400	—	—	—	—	—
2022-11-17	$10.38	$10.47	$10.00	$10.20	3,700	—	—	—	—	—
2022-11-16	$9.90	$10.39	$9.90	$10.35	1,400	—	—	—	—	—
2022-11-15	$10.34	$10.65	$9.61	$10.32	17,300	—	—	—	—	—
2022-11-14	$10.00	$10.60	$9.99	$10.60	10,500	—	—	—	—	—
2022-11-11	$10.45	$11.00	$10.00	$10.07	13,800	—	—	—	—	—
2022-11-10	$10.66	$10.66	$9.77	$10.45	16,800	—	—	—	—	—
2022-11-09	$10.50	$10.52	$10.44	$10.44	1,500	—	—	—	—	—
2022-11-08	$10.31	$10.54	$10.31	$10.50	1,500	—	—	—	—	—
2022-11-07	$10.05	$11.02	$9.63	$10.31	25,800	—	—	—	—	—
2022-11-04	$10.26	$10.26	$9.66	$10.10	8,300	—	—	—	—	—
2022-11-03	$10.35	$10.70	$10.11	$10.11	11,900	—	—	—	—	—
2022-11-02	$10.49	$10.74	$10.21	$10.31	4,100	—	—	—	—	—
2022-11-01	$10.48	$10.55	$10.31	$10.55	2,600	—	—	—	—	—
2022-10-31	$10.69	$10.87	$10.30	$10.30	5,200	—	—	—	—	—
2022-10-28	$10.50	$11.00	$10.50	$10.65	4,000	—	—	—	—	—
2022-10-27	$11.00	$11.00	$10.57	$10.61	4,800	—	—	—	—	—
2022-10-26	$10.16	$11.00	$10.16	$10.63	4,200	—	—	—	—	—
2022-10-25	$10.75	$11.00	$10.50	$10.55	5,300	—	—	—	—	—
2022-10-24	$10.55	$11.53	$10.21	$10.50	8,500	—	—	—	—	—
2022-10-21	$10.72	$12.26	$10.70	$10.70	24,800	—	—	—	—	—
2022-10-20	$10.55	$12.50	$10.54	$10.65	16,900	—	—	—	—	—
2022-10-19	$10.60	$12.10	$10.60	$10.70	45,200	—	—	—	—	—
2022-10-18	$12.34	$12.50	$10.76	$10.90	39,400	—	—	—	—	—
2022-10-17	$11.17	$13.06	$11.05	$11.75	23,600	—	—	—	—	—
2022-10-14	$13.24	$13.24	$11.50	$12.00	13,200	—	—	—	—	—
2022-10-13	$12.00	$13.82	$11.50	$12.90	27,300	—	—	—	—	—
2022-10-12	$11.94	$13.40	$10.01	$12.00	40,400	—	—	—	—	—
2022-10-11	$14.04	$14.04	$12.00	$13.27	69,800	—	—	—	—	—
2022-10-10	$16.72	$21.00	$13.05	$15.60	206,300	—	—	—	—	—
2022-10-07	$13.30	$15.50	$12.62	$15.20	74,900	—	—	—	—	—

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.