Orion Properties Inc ONL

-79.6%vs Day 1

Spinoff of Realty Income Corp (O) · Classic Spinoff · Spun Nov 15, 2021

Current Stats

Post-Spinoff Performance

Timeline
Spinoff date	November 15, 2021
Days since spinoff	1778 days · 1767 trading-day window
Structure	Classic Spinoff
§355(e) window closes statutory; a tax matters agreement may bar more, and for longer	November 15, 2023
Parent	Realty Income Corp (O)
Day-1 reaction
Day 1 open	$18.60
Day 1 return (open→close)	+1.0%
Day 1 price (close)	$18.79
Day 1 range	$18.45 – $19.04 +3.2% spread
Day 1 low held?	Breached after 1 session to -92.1% below
Price levels
Post-spin low (closing)	$1.52 on Apr 15, 2025 · 1239 days post-spin
Lowest traded	$1.46 on Apr 16, 2025 · 1240 days post-spin
Current price (Sep 25, 2026)	$2.51
Returns
Return vs Day 1 (close)	-79.6%
— range by day 1 entry theoretical bounds	-79.9% to -79.2%
Return vs post-spin low (price)	+65.1%
Total return vs low incl. dividends since	+71.7%
First-quarter return (≈90d)	-11.0%
1-year return	-48.7%
3-year return	-72.5%
Annualized return (CAGR)	-28.0%
Versus benchmarks
S&P 500 over same window	+76.9%
Annualized excess vs S&P	-40.5%
Risk & recovery
Max drawdown	-92.0%
Days to recover Day 1	15 days
Shares & ownership
Shares outstanding Jun 30, 2026	56,830,068
Diluted average shares the EPS denominator	58,106,000
Free float	49,683,094 87% of shares outstanding
Held by institutions	74% insiders 7.8%
Share count trend Jun 2025 → Jun 2026	+0.9% net issuance
Volume & liquidity
Traded per day 20-session median	$587K
Normal volume baseline	572,450 shares · now 0.38x
Day 1 volume	5.1x normal · first week 3.0x
Decay	half in 3 sessions · normal by 11

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

Price History

Price Price + dividends

Closing price, split-adjusted, with volume below. The Price line excludes dividends; Price + dividends adds the cash paid out, with no reinvestment assumed. Individual payments are listed in the table below. Source: Yahoo Finance. Data through Sep 26, 2026.

Raw daily price & volume data · dividends marked

Date	Open	High	Low	Close	Volume	Float	Turnover	Market cap	Dividend	Split
2026-09-25	$2.53	$2.55	$2.49	$2.51	269,100	49,683,094	0.47%	$143M	—	—
2026-09-24	$2.49	$2.57	$2.48	$2.52	473,100	49,683,094	0.83%	$143M	—	—
2026-09-23	$2.54	$2.55	$2.47	$2.48	271,400	49,683,094	0.48%	$141M	—	—
2026-09-22	$2.47	$2.59	$2.47	$2.57	327,600	49,683,094	0.58%	$146M	—	—
2026-09-21	$2.44	$2.48	$2.41	$2.47	268,100	49,683,094	0.47%	$140M	—	—
2026-09-18	$2.42	$2.45	$2.38	$2.44	639,900	49,683,094	1.13%	$139M	—	—
2026-09-17	$2.47	$2.47	$2.42	$2.43	138,000	49,683,094	0.24%	$138M	—	—
2026-09-16	$2.49	$2.49	$2.42	$2.43	168,000	49,683,094	0.30%	$138M	—	—
2026-09-15	$2.50	$2.52	$2.46	$2.47	152,500	49,683,094	0.27%	$140M	—	—
2026-09-14	$2.54	$2.55	$2.49	$2.52	164,800	49,683,094	0.29%	$143M	—	—
2026-09-11	$2.61	$2.62	$2.55	$2.56	208,600	49,683,094	0.37%	$145M	—	—
2026-09-10	$2.61	$2.61	$2.56	$2.57	163,600	49,683,094	0.29%	$146M	—	—
2026-09-09	$2.67	$2.67	$2.61	$2.62	119,700	49,683,094	0.21%	$149M	—	—
2026-09-08	$2.68	$2.70	$2.64	$2.66	215,900	49,683,094	0.38%	$151M	—	—
2026-09-04	$2.66	$2.75	$2.66	$2.71	162,700	49,683,094	0.29%	$154M	—	—
2026-09-03	$2.74	$2.74	$2.64	$2.69	240,300	49,683,094	0.42%	$153M	—	—
2026-09-02	$2.81	$2.81	$2.68	$2.69	223,300	49,683,094	0.39%	$153M	—	—
2026-09-01	$2.84	$2.85	$2.78	$2.79	193,900	49,683,094	0.34%	$159M	—	—
2026-08-31	$2.82	$2.87	$2.80	$2.85	344,300	49,683,094	0.61%	$162M	—	—
2026-08-28	$2.88	$2.91	$2.83	$2.84	552,300	49,683,094	0.97%	$161M	—	—
2026-08-27	$2.81	$2.91	$2.81	$2.89	446,300	49,683,094	0.79%	$164M	—	—
2026-08-26	$2.92	$2.93	$2.77	$2.81	754,800	49,683,094	1.33%	$160M	—	—
2026-08-25	$2.91	$2.94	$2.84	$2.94	415,300	49,683,094	0.73%	$167M	—	—
2026-08-24	$2.84	$2.92	$2.82	$2.91	287,600	49,683,094	0.51%	$165M	—	—
2026-08-21	$2.87	$2.87	$2.83	$2.84	111,400	49,683,094	0.20%	$161M	—	—
2026-08-20	$2.90	$2.93	$2.84	$2.85	190,300	49,683,094	0.33%	$162M	—	—
2026-08-19	$2.89	$2.94	$2.87	$2.89	237,800	49,683,094	0.42%	$164M	—	—
2026-08-18	$2.82	$2.88	$2.81	$2.87	121,200	49,683,094	0.21%	$163M	—	—
2026-08-17	$2.85	$2.85	$2.79	$2.84	204,000	49,683,094	0.36%	$161M	—	—
2026-08-14	$2.83	$2.89	$2.81	$2.87	130,200	49,683,094	0.23%	$163M	—	—
2026-08-13	$2.85	$2.87	$2.76	$2.83	214,500	—	0.38%	$161M	—	—
2026-08-12	$2.80	$2.84	$2.74	$2.83	264,500	—	0.47%	$161M	—	—
2026-08-11	$2.74	$2.80	$2.72	$2.77	305,400	—	0.54%	$157M	—	—
2026-08-10	$2.85	$2.85	$2.71	$2.75	457,100	—	0.80%	$156M	—	—
2026-08-07	$2.79	$3.05	$2.73	$2.82	938,600	—	1.65%	$160M	—	—
2026-08-06	$2.64	$2.66	$2.57	$2.60	362,300	—	0.64%	$148M	—	—
2026-08-05	$2.72	$2.72	$2.63	$2.66	216,300	—	0.38%	$151M	—	—
2026-08-04	$2.71	$2.74	$2.66	$2.71	215,700	—	0.38%	$154M	—	—
2026-08-03	$2.66	$2.76	$2.64	$2.73	374,400	—	0.66%	$155M	—	—
2026-07-31	$2.67	$2.68	$2.60	$2.64	411,000	—	0.72%	$150M	—	—
2026-07-30	$2.68	$2.68	$2.61	$2.61	159,100	—	0.28%	$148M	—	—
2026-07-29	$2.64	$2.67	$2.61	$2.65	262,400	—	0.46%	$151M	—	—
2026-07-28	$2.63	$2.65	$2.58	$2.61	376,100	—	0.66%	$148M	—	—
2026-07-27	$2.64	$2.66	$2.62	$2.64	127,300	—	0.22%	$150M	—	—
2026-07-24	$2.58	$2.65	$2.58	$2.60	124,500	—	0.22%	$148M	—	—
2026-07-23	$2.59	$2.62	$2.57	$2.58	166,800	—	0.29%	$147M	—	—
2026-07-22	$2.66	$2.68	$2.62	$2.62	195,200	—	0.34%	$149M	—	—
2026-07-21	$2.65	$2.70	$2.65	$2.67	121,000	—	0.21%	$152M	—	—
2026-07-20	$2.62	$2.70	$2.62	$2.65	198,100	—	0.35%	$151M	—	—
2026-07-17	$2.67	$2.70	$2.61	$2.63	233,900	—	0.41%	$149M	—	—
2026-07-16	$2.65	$2.70	$2.65	$2.68	136,200	—	0.24%	$152M	—	—
2026-07-15	$2.69	$2.70	$2.63	$2.66	183,800	—	0.32%	$151M	—	—
2026-07-14	$2.75	$2.75	$2.66	$2.66	199,900	—	0.35%	$151M	—	—
2026-07-13	$2.76	$2.77	$2.69	$2.72	344,600	—	0.61%	$155M	—	—
2026-07-10	$2.76	$2.79	$2.74	$2.75	121,600	—	0.21%	$156M	—	—
2026-07-09	$2.83	$2.83	$2.77	$2.78	155,200	—	0.27%	$158M	—	—
2026-07-08	$2.76	$2.81	$2.73	$2.79	176,400	—	0.31%	$159M	—	—
2026-07-07	$2.81	$2.85	$2.78	$2.78	159,500	—	0.28%	$158M	—	—
2026-07-06	$2.85	$2.87	$2.80	$2.84	290,900	—	0.51%	$161M	—	—
2026-07-02	$2.89	$2.90	$2.82	$2.83	204,500	—	0.36%	$161M	—	—
2026-07-01	$2.87	$2.89	$2.80	$2.86	354,200	—	0.62%	$163M	—	—
2026-06-30	$2.98	$2.98	$2.85	$2.89	317,600	—	0.56%	$164M	$0.02	—
2026-06-29	$2.88	$3.00	$2.86	$2.98	393,600	—	0.69%	$169M	—	—
2026-06-26	$2.75	$2.99	$2.71	$2.91	6,992,700	—	12.30%	$165M	—	—
2026-06-25	$2.75	$2.77	$2.62	$2.74	923,800	—	1.63%	$156M	—	—
2026-06-24	$2.86	$2.88	$2.75	$2.76	406,900	—	0.72%	$157M	—	—
2026-06-23	$2.79	$2.90	$2.79	$2.89	229,200	—	0.40%	$164M	—	—
2026-06-22	$2.85	$2.89	$2.83	$2.88	322,500	—	0.57%	$164M	—	—
2026-06-18	$2.79	$2.89	$2.76	$2.87	418,400	—	0.74%	$163M	—	—
2026-06-17	$2.79	$2.84	$2.75	$2.77	304,700	—	0.54%	$157M	—	—
2026-06-16	$2.79	$2.84	$2.79	$2.82	211,200	—	0.37%	$160M	—	—
2026-06-15	$2.82	$2.84	$2.77	$2.79	207,600	—	0.37%	$159M	—	—
2026-06-12	$2.83	$2.86	$2.79	$2.79	223,700	—	0.39%	$159M	—	—
2026-06-11	$2.84	$2.86	$2.75	$2.79	378,400	—	0.67%	$159M	—	—
2026-06-10	$2.87	$2.90	$2.80	$2.80	274,100	—	0.48%	$159M	—	—
2026-06-09	$2.82	$2.89	$2.81	$2.84	314,000	—	0.55%	$161M	—	—
2026-06-08	$2.86	$2.90	$2.82	$2.82	249,500	—	0.44%	$160M	—	—
2026-06-05	$2.91	$2.96	$2.82	$2.82	268,500	—	0.47%	$160M	—	—
2026-06-04	$2.88	$2.98	$2.88	$2.92	320,100	—	0.56%	$166M	—	—
2026-06-03	$2.94	$2.96	$2.88	$2.88	563,400	—	0.99%	$164M	—	—
2026-06-02	$2.98	$3.01	$2.95	$2.95	223,800	—	0.39%	$168M	—	—
2026-06-01	$2.93	$3.02	$2.93	$2.98	256,900	—	0.45%	$169M	—	—
2026-05-29	$2.93	$2.99	$2.93	$2.98	322,200	—	0.57%	$169M	—	—
2026-05-28	$2.90	$2.99	$2.89	$2.94	274,300	—	0.48%	$167M	—	—
2026-05-27	$3.00	$3.01	$2.93	$2.93	857,600	—	1.51%	$167M	—	—
2026-05-26	$3.01	$3.04	$2.96	$2.99	294,400	—	0.52%	$170M	—	—
2026-05-22	$2.98	$3.04	$2.98	$3.00	215,400	—	0.38%	$170M	—	—
2026-05-21	$2.94	$3.03	$2.92	$2.98	460,700	—	0.81%	$169M	—	—
2026-05-20	$2.91	$2.97	$2.84	$2.94	239,400	—	0.42%	$167M	—	—
2026-05-19	$2.83	$3.00	$2.81	$2.92	478,000	—	0.84%	$166M	—	—
2026-05-18	$2.87	$2.96	$2.86	$2.91	221,900	—	0.39%	$165M	—	—
2026-05-15	$2.94	$2.95	$2.89	$2.90	227,000	—	0.40%	$165M	—	—
2026-05-14	$2.94	$3.03	$2.89	$2.98	410,800	—	0.72%	$169M	—	—
2026-05-13	$2.89	$2.97	$2.85	$2.90	250,900	—	0.44%	$165M	—	—
2026-05-12	$2.88	$2.96	$2.84	$2.92	304,400	—	0.54%	$166M	—	—
2026-05-11	$2.91	$2.93	$2.86	$2.87	367,100	—	0.65%	$163M	—	—
2026-05-08	$2.82	$2.89	$2.78	$2.88	471,500	—	0.83%	$164M	—	—
2026-05-07	$2.90	$2.91	$2.78	$2.84	324,400	—	0.57%	$161M	—	—
2026-05-06	$2.78	$2.92	$2.72	$2.90	318,700	—	0.56%	$165M	—	—
2026-05-05	$2.88	$2.88	$2.70	$2.79	361,400	—	0.64%	$159M	—	—
2026-05-04	$2.93	$2.96	$2.86	$2.87	266,500	—	0.47%	$163M	—	—
2026-05-01	$2.88	$2.97	$2.76	$2.96	388,200	—	0.68%	$168M	—	—
2026-04-30	$2.80	$2.91	$2.78	$2.87	396,100	—	0.70%	$163M	—	—
2026-04-29	$2.64	$2.86	$2.64	$2.83	666,800	—	1.17%	$161M	—	—
2026-04-28	$2.53	$2.68	$2.52	$2.67	861,800	—	1.52%	$152M	—	—
2026-04-27	$2.49	$2.55	$2.49	$2.54	108,400	—	0.19%	$144M	—	—
2026-04-24	$2.48	$2.51	$2.46	$2.49	131,400	—	0.23%	$142M	—	—
2026-04-23	$2.43	$2.53	$2.43	$2.50	622,600	—	1.10%	$142M	—	—
2026-04-22	$2.49	$2.55	$2.41	$2.44	391,600	—	0.69%	$139M	—	—
2026-04-21	$2.50	$2.52	$2.47	$2.48	139,300	—	0.25%	$141M	—	—
2026-04-20	$2.50	$2.55	$2.49	$2.49	157,900	—	0.28%	$142M	—	—
2026-04-17	$2.55	$2.59	$2.49	$2.51	394,900	—	0.69%	$143M	—	—
2026-04-16	$2.53	$2.56	$2.50	$2.55	133,200	—	0.23%	$145M	—	—
2026-04-15	$2.50	$2.54	$2.48	$2.52	256,000	—	0.45%	$143M	—	—
2026-04-14	$2.41	$2.54	$2.38	$2.52	324,000	—	0.57%	$143M	—	—
2026-04-13	$2.32	$2.42	$2.32	$2.40	180,500	—	0.32%	$136M	—	—
2026-04-10	$2.25	$2.37	$2.23	$2.35	230,700	—	0.41%	$134M	—	—
2026-04-09	$2.25	$2.26	$2.18	$2.24	336,100	—	0.59%	$127M	—	—
2026-04-08	$2.30	$2.30	$2.19	$2.23	408,800	—	0.72%	$127M	—	—
2026-04-07	$2.22	$2.30	$2.19	$2.23	252,700	—	0.44%	$127M	—	—
2026-04-06	$2.17	$2.25	$2.15	$2.24	447,800	—	0.79%	$127M	—	—
2026-04-02	$2.14	$2.19	$2.11	$2.18	322,200	—	0.57%	$124M	—	—
2026-04-01	$2.15	$2.17	$2.12	$2.16	574,600	—	1.01%	$123M	—	—
2026-03-31	$1.99	$2.16	$1.98	$2.15	484,900	—	0.85%	$122M	$0.02	—
2026-03-30	$1.96	$1.99	$1.92	$1.97	298,600	—	0.53%	$111M	—	—
2026-03-27	$2.01	$2.04	$1.93	$1.93	546,400	—	0.97%	$109M	—	—
2026-03-26	$2.11	$2.15	$1.99	$2.02	541,500	—	0.96%	$114M	—	—
2026-03-25	$1.99	$2.09	$1.98	$2.08	323,100	—	0.57%	$117M	—	—
2026-03-24	$1.95	$2.04	$1.94	$1.98	466,300	—	0.83%	$112M	—	—
2026-03-23	$2.03	$2.06	$1.93	$1.93	584,400	—	1.04%	$109M	—	—
2026-03-20	$2.24	$2.24	$1.89	$1.89	1,185,000	—	2.10%	$106M	—	—
2026-03-19	$2.18	$2.26	$2.16	$2.23	310,000	—	0.55%	$126M	—	—
2026-03-18	$2.32	$2.34	$2.19	$2.19	217,300	—	0.39%	$123M	—	—
2026-03-17	$2.33	$2.37	$2.33	$2.34	231,000	—	0.41%	$132M	—	—
2026-03-16	$2.34	$2.37	$2.31	$2.31	165,800	—	0.29%	$130M	—	—
2026-03-13	$2.40	$2.41	$2.32	$2.32	169,500	—	0.30%	$131M	—	—
2026-03-12	$2.36	$2.44	$2.36	$2.39	182,500	—	0.32%	$135M	—	—
2026-03-11	$2.49	$2.49	$2.39	$2.40	259,700	—	0.46%	$135M	—	—
2026-03-10	$2.46	$2.52	$2.45	$2.46	180,200	—	0.32%	$139M	—	—
2026-03-09	$2.41	$2.51	$2.41	$2.47	186,000	—	0.33%	$139M	—	—
2026-03-06	$2.43	$2.55	$2.41	$2.45	457,200	—	0.81%	$138M	—	—
2026-03-05	$2.47	$2.59	$2.47	$2.55	266,800	—	0.47%	$144M	—	—
2026-03-04	$2.44	$2.54	$2.44	$2.50	118,800	—	0.21%	$141M	—	—
2026-03-03	$2.45	$2.52	$2.45	$2.46	127,300	—	0.23%	$139M	—	—
2026-03-02	$2.46	$2.56	$2.45	$2.52	142,300	—	0.25%	$142M	—	—
2026-02-27	$2.54	$2.54	$2.49	$2.49	229,600	—	0.41%	$140M	—	—
2026-02-26	$2.51	$2.59	$2.48	$2.56	228,500	—	0.41%	$144M	—	—
2026-02-25	$2.51	$2.54	$2.48	$2.50	154,200	—	0.27%	$141M	—	—
2026-02-24	$2.49	$2.54	$2.49	$2.51	162,000	—	0.29%	$141M	—	—
2026-02-23	$2.54	$2.56	$2.51	$2.51	226,000	—	0.40%	$141M	—	—
2026-02-20	$2.57	$2.62	$2.54	$2.56	145,500	—	0.26%	$144M	—	—
2026-02-19	$2.58	$2.60	$2.54	$2.58	166,500	—	0.30%	$145M	—	—
2026-02-18	$2.54	$2.61	$2.53	$2.54	187,600	—	0.33%	$143M	—	—
2026-02-17	$2.63	$2.68	$2.56	$2.57	194,800	—	0.35%	$145M	—	—
2026-02-13	$2.54	$2.72	$2.52	$2.65	352,400	—	0.63%	$149M	—	—
2026-02-12	$2.55	$2.60	$2.52	$2.53	432,900	—	0.77%	$142M	—	—
2026-02-11	$2.61	$2.64	$2.55	$2.59	168,600	—	0.30%	$146M	—	—
2026-02-10	$2.56	$2.64	$2.56	$2.61	106,900	—	0.19%	$147M	—	—
2026-02-09	$2.58	$2.67	$2.52	$2.59	245,300	—	0.44%	$146M	—	—
2026-02-06	$2.49	$2.61	$2.47	$2.57	424,700	—	0.75%	$145M	—	—
2026-02-05	$2.45	$2.54	$2.44	$2.48	398,700	—	0.71%	$140M	—	—
2026-02-04	$2.39	$2.51	$2.38	$2.48	383,400	—	0.68%	$140M	—	—
2026-02-03	$2.32	$2.46	$2.29	$2.39	370,400	—	0.66%	$135M	—	—
2026-02-02	$2.22	$2.35	$2.21	$2.33	226,500	—	0.40%	$131M	—	—
2026-01-30	$2.24	$2.24	$2.14	$2.23	208,600	—	0.37%	$126M	—	—
2026-01-29	$2.36	$2.36	$2.22	$2.23	232,200	—	0.41%	$126M	—	—
2026-01-28	$2.38	$2.38	$2.28	$2.37	363,900	—	0.65%	$133M	—	—
2026-01-27	$2.40	$2.41	$2.24	$2.41	551,900	—	0.98%	$136M	—	—
2026-01-26	$2.07	$2.46	$2.07	$2.39	1,524,000	—	2.71%	$135M	—	—
2026-01-23	$2.08	$2.10	$2.00	$2.01	357,400	—	0.63%	$113M	—	—
2026-01-22	$2.08	$2.12	$2.08	$2.09	84,800	—	0.15%	$118M	—	—
2026-01-21	$2.08	$2.12	$2.06	$2.07	134,800	—	0.24%	$117M	—	—
2026-01-20	$2.15	$2.15	$2.07	$2.08	92,300	—	0.16%	$117M	—	—
2026-01-16	$2.15	$2.20	$2.12	$2.15	255,500	—	0.45%	$121M	—	—
2026-01-15	$2.06	$2.13	$2.06	$2.13	204,500	—	0.36%	$120M	—	—
2026-01-14	$2.09	$2.10	$2.04	$2.05	169,500	—	0.30%	$115M	—	—
2026-01-13	$2.12	$2.14	$2.06	$2.06	126,200	—	0.22%	$116M	—	—
2026-01-12	$2.11	$2.12	$2.05	$2.11	161,000	—	0.29%	$119M	—	—
2026-01-09	$2.18	$2.23	$2.10	$2.11	102,700	—	0.18%	$119M	—	—
2026-01-08	$2.21	$2.25	$2.19	$2.19	176,300	—	0.31%	$123M	—	—
2026-01-07	$2.24	$2.25	$2.16	$2.19	207,400	—	0.37%	$123M	—	—
2026-01-06	$2.25	$2.28	$2.21	$2.24	225,300	—	0.40%	$126M	—	—
2026-01-05	$2.25	$2.29	$2.23	$2.29	200,600	—	0.36%	$129M	—	—
2026-01-02	$2.23	$2.30	$2.21	$2.26	145,100	—	0.26%	$127M	—	—
2025-12-31	$2.19	$2.27	$2.17	$2.26	404,800	—	0.72%	$127M	$0.02	—
2025-12-30	$2.27	$2.31	$2.18	$2.23	459,400	—	0.82%	$126M	—	—
2025-12-29	$2.24	$2.30	$2.22	$2.28	298,500	—	0.53%	$128M	—	—
2025-12-26	$2.21	$2.26	$2.17	$2.25	189,900	—	0.34%	$127M	—	—
2025-12-24	$2.19	$2.28	$2.16	$2.23	154,700	—	0.27%	$126M	—	—
2025-12-23	$2.15	$2.19	$2.11	$2.18	266,000	—	0.47%	$123M	—	—
2025-12-22	$2.06	$2.19	$2.06	$2.18	361,800	—	0.64%	$123M	—	—
2025-12-19	$2.12	$2.18	$2.06	$2.06	691,900	—	1.23%	$116M	—	—
2025-12-18	$2.07	$2.14	$2.06	$2.09	329,100	—	0.58%	$118M	—	—
2025-12-17	$2.05	$2.13	$2.05	$2.06	162,600	—	0.29%	$116M	—	—
2025-12-16	$2.08	$2.10	$2.02	$2.06	190,600	—	0.34%	$116M	—	—
2025-12-15	$2.05	$2.11	$1.98	$2.11	285,200	—	0.51%	$119M	—	—
2025-12-12	$2.00	$2.06	$1.97	$2.05	279,400	—	0.50%	$115M	—	—
2025-12-11	$2.06	$2.06	$1.98	$1.98	341,700	—	0.61%	$112M	—	—
2025-12-10	$2.04	$2.13	$2.02	$2.08	408,200	—	0.72%	$117M	—	—
2025-12-09	$1.95	$2.06	$1.95	$2.05	242,300	—	0.43%	$115M	—	—
2025-12-08	$2.04	$2.06	$1.92	$1.98	469,600	—	0.83%	$112M	—	—
2025-12-05	$2.10	$2.13	$2.04	$2.06	333,700	—	0.59%	$116M	—	—
2025-12-04	$2.13	$2.18	$2.11	$2.11	249,400	—	0.44%	$119M	—	—
2025-12-03	$2.14	$2.19	$2.13	$2.16	282,600	—	0.50%	$122M	—	—
2025-12-02	$2.20	$2.22	$2.08	$2.16	559,500	—	0.99%	$122M	—	—
2025-12-01	$2.27	$2.27	$2.16	$2.18	260,600	—	0.46%	$123M	—	—
2025-11-28	$2.27	$2.28	$2.25	$2.25	102,500	—	0.18%	$127M	—	—
2025-11-26	$2.21	$2.31	$2.18	$2.25	419,700	—	0.75%	$127M	—	—
2025-11-25	$2.25	$2.30	$2.17	$2.18	278,600	—	0.49%	$123M	—	—
2025-11-24	$2.21	$2.28	$2.19	$2.23	205,700	—	0.37%	$126M	—	—
2025-11-21	$2.30	$2.35	$2.20	$2.22	343,000	—	0.61%	$125M	—	—
2025-11-20	$2.39	$2.40	$2.30	$2.30	186,100	—	0.33%	$130M	—	—
2025-11-19	$2.34	$2.41	$2.32	$2.36	294,800	—	0.52%	$133M	—	—
2025-11-18	$2.34	$2.42	$2.32	$2.37	305,300	—	0.54%	$133M	—	—
2025-11-17	$2.41	$2.47	$2.33	$2.37	206,400	—	0.37%	$133M	—	—
2025-11-14	$2.39	$2.43	$2.33	$2.40	457,600	—	0.81%	$135M	—	—
2025-11-13	$2.43	$2.49	$2.40	$2.42	118,100	—	0.21%	$136M	—	—
2025-11-12	$2.50	$2.55	$2.43	$2.44	174,100	—	0.31%	$137M	—	—
2025-11-11	$2.58	$2.60	$2.45	$2.52	224,900	—	0.40%	$142M	—	—
2025-11-10	$2.60	$2.63	$2.47	$2.55	284,700	—	0.51%	$144M	—	—
2025-11-07	$2.35	$2.62	$2.28	$2.60	537,000	—	0.95%	$146M	—	—
2025-11-06	$2.39	$2.45	$2.38	$2.45	218,000	—	0.39%	$138M	—	—
2025-11-05	$2.43	$2.47	$2.42	$2.42	208,300	—	0.37%	$136M	—	—
2025-11-04	$2.39	$2.44	$2.39	$2.42	168,400	—	0.30%	$136M	—	—
2025-11-03	$2.45	$2.46	$2.39	$2.41	185,100	—	0.33%	$136M	—	—
2025-10-31	$2.50	$2.52	$2.47	$2.47	124,400	—	0.22%	$139M	—	—
2025-10-30	$2.50	$2.54	$2.50	$2.51	257,900	—	0.46%	$141M	—	—
2025-10-29	$2.65	$2.65	$2.50	$2.53	163,300	—	0.29%	$142M	—	—
2025-10-28	$2.63	$2.70	$2.60	$2.66	237,600	—	0.42%	$150M	—	—
2025-10-27	$2.64	$2.64	$2.58	$2.63	123,200	—	0.22%	$148M	—	—
2025-10-24	$2.56	$2.64	$2.56	$2.60	156,200	—	0.28%	$146M	—	—
2025-10-23	$2.53	$2.56	$2.52	$2.54	103,600	—	0.18%	$143M	—	—
2025-10-22	$2.54	$2.59	$2.51	$2.53	132,000	—	0.23%	$142M	—	—
2025-10-21	$2.54	$2.62	$2.53	$2.57	184,400	—	0.33%	$145M	—	—
2025-10-20	$2.52	$2.57	$2.50	$2.55	151,400	—	0.27%	$144M	—	—
2025-10-17	$2.50	$2.54	$2.50	$2.54	228,600	—	0.41%	$143M	—	—
2025-10-16	$2.61	$2.62	$2.50	$2.53	171,000	—	0.30%	$142M	—	—
2025-10-15	$2.59	$2.64	$2.55	$2.60	247,000	—	0.44%	$146M	—	—
2025-10-14	$2.45	$2.59	$2.45	$2.59	263,400	—	0.47%	$146M	—	—
2025-10-13	$2.42	$2.52	$2.42	$2.48	236,100	—	0.42%	$140M	—	—
2025-10-10	$2.51	$2.55	$2.43	$2.44	304,800	—	0.54%	$137M	—	—
2025-10-09	$2.52	$2.56	$2.47	$2.50	223,100	—	0.40%	$141M	—	—
2025-10-08	$2.55	$2.57	$2.52	$2.53	247,700	—	0.44%	$142M	—	—
2025-10-07	$2.57	$2.60	$2.54	$2.55	224,800	—	0.40%	$144M	—	—
2025-10-06	$2.63	$2.66	$2.57	$2.59	220,600	—	0.39%	$146M	—	—
2025-10-03	$2.68	$2.78	$2.63	$2.66	167,700	—	0.30%	$150M	—	—
2025-10-02	$2.72	$2.72	$2.67	$2.69	183,900	—	0.33%	$151M	—	—
2025-10-01	$2.68	$2.76	$2.68	$2.74	98,300	—	0.17%	$154M	—	—
2025-09-30	$2.68	$2.72	$2.67	$2.70	185,700	—	0.33%	$152M	$0.02	—
2025-09-29	$2.77	$2.77	$2.70	$2.70	95,600	—	0.17%	$152M	—	—
2025-09-26	$2.77	$2.78	$2.73	$2.75	86,900	—	0.15%	$155M	—	—
2025-09-25	$2.79	$2.83	$2.76	$2.76	146,200	—	0.26%	$155M	—	—
2025-09-24	$2.84	$2.88	$2.82	$2.84	145,600	—	0.26%	$160M	—	—
2025-09-23	$2.88	$2.89	$2.80	$2.83	188,600	—	0.33%	$159M	—	—
2025-09-22	$2.70	$2.93	$2.70	$2.90	238,000	—	0.42%	$163M	—	—
2025-09-19	$2.79	$2.80	$2.71	$2.73	259,700	—	0.46%	$154M	—	—
2025-09-18	$2.71	$2.80	$2.67	$2.79	350,800	—	0.62%	$157M	—	—
2025-09-17	$2.86	$2.89	$2.71	$2.71	506,200	—	0.90%	$153M	—	—
2025-09-16	$2.91	$2.91	$2.85	$2.87	162,000	—	0.29%	$162M	—	—
2025-09-15	$2.93	$2.97	$2.89	$2.91	204,300	—	0.36%	$164M	—	—
2025-09-12	$2.93	$2.99	$2.90	$2.98	223,300	—	0.40%	$168M	—	—
2025-09-11	$2.94	$2.99	$2.91	$2.94	298,500	—	0.53%	$166M	—	—
2025-09-10	$3.00	$3.04	$2.93	$2.93	204,500	—	0.36%	$165M	—	—
2025-09-09	$3.01	$3.02	$2.93	$3.00	165,600	—	0.29%	$169M	—	—
2025-09-08	$3.00	$3.05	$2.95	$3.04	238,100	—	0.42%	$171M	—	—
2025-09-05	$2.97	$3.01	$2.93	$3.01	245,400	—	0.44%	$169M	—	—
2025-09-04	$2.95	$2.96	$2.90	$2.95	180,500	—	0.32%	$166M	—	—
2025-09-03	$2.98	$2.99	$2.90	$2.96	185,400	—	0.33%	$167M	—	—
2025-09-02	$2.93	$2.98	$2.92	$2.98	329,500	—	0.59%	$168M	—	—
2025-08-29	$2.91	$3.01	$2.90	$2.97	371,300	—	0.66%	$167M	—	—
2025-08-28	$2.89	$2.99	$2.82	$2.87	394,300	—	0.70%	$162M	—	—
2025-08-27	$2.78	$2.92	$2.78	$2.89	378,600	—	0.67%	$163M	—	—
2025-08-26	$2.78	$2.81	$2.76	$2.80	179,000	—	0.32%	$158M	—	—
2025-08-25	$2.76	$2.82	$2.73	$2.80	241,400	—	0.43%	$158M	—	—
2025-08-22	$2.75	$2.85	$2.71	$2.79	265,600	—	0.47%	$157M	—	—
2025-08-21	$2.69	$2.76	$2.68	$2.73	218,700	—	0.39%	$154M	—	—
2025-08-20	$2.67	$2.73	$2.62	$2.71	272,700	—	0.48%	$153M	—	—
2025-08-19	$2.53	$2.68	$2.53	$2.65	362,100	—	0.64%	$149M	—	—
2025-08-18	$2.51	$2.56	$2.50	$2.51	353,000	—	0.63%	$141M	—	—
2025-08-15	$2.57	$2.58	$2.49	$2.51	1,050,400	—	1.87%	$141M	—	—
2025-08-14	$2.55	$2.59	$2.49	$2.57	456,100	—	0.81%	$145M	—	—
2025-08-13	$2.56	$2.60	$2.55	$2.59	282,700	—	0.50%	$146M	—	—
2025-08-12	$2.60	$2.60	$2.52	$2.57	335,900	—	0.60%	$145M	—	—
2025-08-11	$2.58	$2.68	$2.55	$2.57	357,100	—	0.63%	$145M	—	—
2025-08-08	$2.54	$2.88	$2.54	$2.58	682,400	—	1.21%	$145M	—	—
2025-08-07	$2.68	$2.69	$2.44	$2.53	442,300	—	0.79%	$142M	—	—
2025-08-06	$2.56	$2.58	$2.51	$2.56	300,000	—	0.53%	$144M	—	—
2025-08-05	$2.55	$2.57	$2.52	$2.55	193,800	—	0.34%	$144M	—	—
2025-08-04	$2.58	$2.61	$2.53	$2.56	234,300	—	0.42%	$144M	—	—
2025-08-01	$2.59	$2.72	$2.51	$2.59	644,600	—	1.14%	$146M	—	—
2025-07-31	$2.63	$2.64	$2.58	$2.62	239,800	—	0.43%	$148M	—	—
2025-07-30	$2.63	$2.70	$2.62	$2.66	336,400	—	0.60%	$150M	—	—
2025-07-29	$2.60	$2.66	$2.58	$2.65	287,400	—	0.51%	$149M	—	—
2025-07-28	$2.75	$2.77	$2.58	$2.61	373,300	—	0.66%	$147M	—	—
2025-07-25	$2.75	$2.75	$2.65	$2.73	237,500	—	0.42%	$154M	—	—
2025-07-24	$2.66	$2.77	$2.62	$2.76	571,000	—	1.01%	$155M	—	—
2025-07-23	$2.66	$2.70	$2.58	$2.69	463,600	—	0.82%	$151M	—	—
2025-07-22	$2.59	$2.66	$2.54	$2.62	415,300	—	0.74%	$148M	—	—
2025-07-21	$2.59	$2.62	$2.54	$2.56	320,400	—	0.57%	$144M	—	—
2025-07-18	$2.59	$2.61	$2.49	$2.55	341,200	—	0.61%	$144M	—	—
2025-07-17	$2.42	$2.61	$2.42	$2.56	1,095,200	—	1.95%	$144M	—	—
2025-07-16	$2.37	$2.47	$2.36	$2.46	393,400	—	0.70%	$139M	—	—
2025-07-15	$2.40	$2.42	$2.34	$2.34	201,400	—	0.36%	$132M	—	—
2025-07-14	$2.30	$2.39	$2.29	$2.39	198,600	—	0.35%	$135M	—	—
2025-07-11	$2.32	$2.36	$2.30	$2.30	251,800	—	0.45%	$130M	—	—
2025-07-10	$2.29	$2.40	$2.29	$2.37	570,300	—	1.01%	$133M	—	—
2025-07-09	$2.37	$2.39	$2.33	$2.37	200,000	—	0.36%	$133M	—	—
2025-07-08	$2.33	$2.39	$2.33	$2.38	327,100	—	0.58%	$134M	—	—
2025-07-07	$2.33	$2.37	$2.29	$2.34	383,200	—	0.68%	$132M	—	—
2025-07-03	$2.39	$2.41	$2.32	$2.39	210,200	—	0.37%	$135M	—	—
2025-07-02	$2.26	$2.40	$2.23	$2.37	633,400	—	1.12%	$133M	—	—
2025-07-01	$2.12	$2.29	$2.10	$2.27	1,393,200	—	2.47%	$128M	—	—
2025-06-30	$2.16	$2.26	$2.13	$2.13	1,066,200	—	1.89%	$120M	$0.02	—
2025-06-27	$2.26	$2.27	$2.14	$2.17	8,659,600	—	—	—	—	—
2025-06-26	$2.30	$2.32	$2.22	$2.26	564,700	—	—	—	—	—
2025-06-25	$2.22	$2.26	$2.19	$2.26	870,100	—	—	—	—	—
2025-06-24	$2.42	$2.43	$2.23	$2.23	734,400	—	—	—	—	—
2025-06-23	$2.12	$2.45	$2.08	$2.43	1,762,400	—	—	—	—	—
2025-06-20	$1.92	$2.20	$1.89	$2.02	1,576,100	—	—	—	—	—
2025-06-18	$1.96	$2.02	$1.87	$1.91	651,700	—	—	—	—	—
2025-06-17	$1.98	$2.00	$1.93	$1.97	379,700	—	—	—	—	—
2025-06-16	$1.92	$2.00	$1.91	$1.98	438,400	—	—	—	—	—
2025-06-13	$1.91	$1.95	$1.88	$1.91	404,300	—	—	—	—	—
2025-06-12	$1.98	$2.01	$1.92	$1.93	411,600	—	—	—	—	—
2025-06-11	$2.20	$2.24	$1.97	$1.99	728,800	—	—	—	—	—
2025-06-10	$2.17	$2.20	$2.11	$2.19	557,300	—	—	—	—	—
2025-06-09	$2.11	$2.13	$2.05	$2.13	195,400	—	—	—	—	—
2025-06-06	$2.07	$2.14	$2.07	$2.10	417,000	—	—	—	—	—
2025-06-05	$2.05	$2.05	$2.00	$2.03	325,800	—	—	—	—	—
2025-06-04	$2.03	$2.08	$2.00	$2.07	299,000	—	—	—	—	—
2025-06-03	$1.89	$2.05	$1.88	$2.02	382,000	—	—	—	—	—
2025-06-02	$1.90	$1.95	$1.86	$1.88	884,500	—	—	—	—	—
2025-05-30	$1.81	$1.97	$1.78	$1.91	3,359,200	—	—	—	—	—
2025-05-29	$1.77	$1.84	$1.75	$1.81	430,700	—	—	—	—	—
2025-05-28	$1.91	$1.91	$1.75	$1.79	581,000	—	—	—	—	—
2025-05-27	$1.85	$1.91	$1.75	$1.89	611,300	—	—	—	—	—
2025-05-23	$1.79	$1.79	$1.71	$1.77	587,600	—	—	—	—	—
2025-05-22	$1.71	$1.74	$1.63	$1.73	738,000	—	—	—	—	—
2025-05-21	$1.74	$1.79	$1.68	$1.71	718,300	—	—	—	—	—
2025-05-20	$1.85	$1.87	$1.74	$1.79	520,800	—	—	—	—	—
2025-05-19	$1.89	$1.92	$1.84	$1.86	458,800	—	—	—	—	—
2025-05-16	$1.99	$2.02	$1.95	$1.95	414,200	—	—	—	—	—
2025-05-15	$1.97	$1.99	$1.93	$1.98	281,000	—	—	—	—	—
2025-05-14	$2.14	$2.15	$1.94	$1.98	572,000	—	—	—	—	—
2025-05-13	$2.18	$2.18	$2.12	$2.16	306,200	—	—	—	—	—
2025-05-12	$2.08	$2.17	$2.07	$2.13	589,000	—	—	—	—	—
2025-05-09	$1.95	$2.01	$1.90	$2.01	410,200	—	—	—	—	—
2025-05-08	$2.05	$2.06	$1.80	$1.94	915,100	—	—	—	—	—
2025-05-07	$1.97	$2.02	$1.96	$1.99	370,600	—	—	—	—	—
2025-05-06	$1.98	$1.99	$1.94	$1.97	216,400	—	—	—	—	—
2025-05-05	$1.92	$2.02	$1.92	$1.99	318,200	—	—	—	—	—
2025-05-02	$1.91	$1.98	$1.91	$1.96	325,400	—	—	—	—	—
2025-05-01	$1.85	$1.92	$1.79	$1.90	461,800	—	—	—	—	—
2025-04-30	$1.76	$1.84	$1.72	$1.83	383,300	—	—	—	—	—
2025-04-29	$1.75	$1.78	$1.71	$1.76	255,600	—	—	—	—	—
2025-04-28	$1.73	$1.77	$1.71	$1.74	235,200	—	—	—	—	—
2025-04-25	$1.80	$1.80	$1.73	$1.75	305,800	—	—	—	—	—
2025-04-24	$1.76	$1.81	$1.70	$1.78	335,700	—	—	—	—	—
2025-04-23	$1.78	$1.79	$1.70	$1.75	640,100	—	—	—	—	—
2025-04-22	$1.67	$1.72	$1.62	$1.71	455,000	—	—	—	—	—
2025-04-21	$1.61	$1.66	$1.57	$1.64	477,600	—	—	—	—	—
2025-04-17	$1.60	$1.65	$1.59	$1.62	631,200	—	—	—	—	—
2025-04-16	$1.53	$1.59	$1.46	$1.58	1,152,400	—	—	—	—	—
2025-04-15	$1.60	$1.62	$1.50	$1.52	1,160,700	—	—	—	—	—
2025-04-14	$1.66	$1.67	$1.52	$1.58	925,100	—	—	—	—	—
2025-04-11	$1.62	$1.67	$1.58	$1.61	729,000	—	—	—	—	—
2025-04-10	$1.73	$1.73	$1.53	$1.55	674,400	—	—	—	—	—
2025-04-09	$1.59	$1.83	$1.50	$1.75	1,052,200	—	—	—	—	—
2025-04-08	$1.75	$1.79	$1.58	$1.60	668,200	—	—	—	—	—
2025-04-07	$1.82	$1.88	$1.67	$1.70	1,059,500	—	—	—	—	—
2025-04-04	$1.79	$1.88	$1.74	$1.85	951,100	—	—	—	—	—
2025-04-03	$1.98	$2.01	$1.84	$1.84	688,400	—	—	—	—	—
2025-04-02	$2.08	$2.12	$1.98	$2.05	693,400	—	—	—	—	—
2025-04-01	$2.17	$2.17	$2.08	$2.12	504,600	—	—	—	—	—
2025-03-31	$2.14	$2.17	$2.08	$2.14	718,500	—	—	—	$0.02	—
2025-03-28	$2.22	$2.26	$2.15	$2.16	486,100	—	—	—	—	—
2025-03-27	$2.21	$2.29	$2.19	$2.22	410,500	—	—	—	—	—
2025-03-26	$2.10	$2.21	$2.10	$2.20	1,017,800	—	—	—	—	—
2025-03-25	$2.24	$2.24	$2.12	$2.14	942,300	—	—	—	—	—
2025-03-24	$2.35	$2.39	$2.23	$2.25	608,300	—	—	—	—	—
2025-03-21	$2.34	$2.37	$2.28	$2.31	1,013,200	—	—	—	—	—
2025-03-20	$2.35	$2.39	$2.34	$2.35	700,100	—	—	—	—	—
2025-03-19	$2.34	$2.39	$2.33	$2.34	652,000	—	—	—	—	—
2025-03-18	$2.46	$2.54	$2.34	$2.34	1,087,200	—	—	—	—	—
2025-03-17	$2.40	$2.51	$2.37	$2.49	1,005,600	—	—	—	—	—
2025-03-14	$2.40	$2.44	$2.33	$2.40	805,200	—	—	—	—	—
2025-03-13	$2.33	$2.39	$2.20	$2.30	1,127,100	—	—	—	—	—
2025-03-12	$2.46	$2.54	$2.30	$2.33	1,225,900	—	—	—	—	—
2025-03-11	$2.39	$2.47	$2.31	$2.43	1,433,100	—	—	—	—	—
2025-03-10	$2.45	$2.58	$2.38	$2.38	1,142,000	—	—	—	—	—
2025-03-07	$2.66	$2.68	$2.34	$2.50	2,766,200	—	—	—	—	—
2025-03-06	$3.23	$3.29	$2.56	$2.72	4,016,800	—	—	—	—	—
2025-03-05	$4.02	$4.07	$3.85	$3.85	569,200	—	—	—	—	—
2025-03-04	$4.08	$4.12	$4.00	$4.00	245,400	—	—	—	—	—
2025-03-03	$4.13	$4.25	$4.10	$4.11	349,400	—	—	—	—	—
2025-02-28	$4.08	$4.13	$4.04	$4.12	327,300	—	—	—	—	—
2025-02-27	$4.07	$4.16	$4.05	$4.07	243,700	—	—	—	—	—
2025-02-26	$4.16	$4.16	$4.05	$4.09	138,800	—	—	—	—	—
2025-02-25	$4.13	$4.18	$4.12	$4.15	206,400	—	—	—	—	—
2025-02-24	$4.06	$4.16	$4.04	$4.12	173,700	—	—	—	—	—
2025-02-21	$4.15	$4.15	$4.01	$4.03	174,300	—	—	—	—	—
2025-02-20	$4.08	$4.14	$4.05	$4.12	211,000	—	—	—	—	—
2025-02-19	$4.08	$4.11	$4.04	$4.09	198,100	—	—	—	—	—
2025-02-18	$4.05	$4.10	$4.03	$4.10	208,500	—	—	—	—	—
2025-02-14	$4.11	$4.15	$4.02	$4.03	165,000	—	—	—	—	—
2025-02-13	$4.07	$4.10	$3.98	$4.10	198,800	—	—	—	—	—
2025-02-12	$3.97	$4.05	$3.96	$4.03	182,000	—	—	—	—	—
2025-02-11	$4.00	$4.07	$3.98	$4.06	187,900	—	—	—	—	—
2025-02-10	$4.03	$4.08	$3.98	$4.05	192,000	—	—	—	—	—
2025-02-07	$4.06	$4.06	$3.96	$4.03	190,700	—	—	—	—	—
2025-02-06	$4.12	$4.12	$4.03	$4.07	161,300	—	—	—	—	—
2025-02-05	$4.09	$4.11	$4.05	$4.09	157,700	—	—	—	—	—
2025-02-04	$3.99	$4.07	$3.96	$4.05	168,800	—	—	—	—	—
2025-02-03	$3.96	$4.09	$3.96	$4.00	277,100	—	—	—	—	—
2025-01-31	$4.04	$4.11	$4.00	$4.05	366,600	—	—	—	—	—
2025-01-30	$3.92	$4.10	$3.92	$4.06	327,400	—	—	—	—	—
2025-01-29	$3.90	$3.93	$3.83	$3.87	313,300	—	—	—	—	—
2025-01-28	$3.97	$4.01	$3.90	$3.91	243,000	—	—	—	—	—
2025-01-27	$3.86	$4.00	$3.85	$3.97	355,100	—	—	—	—	—
2025-01-24	$3.85	$3.92	$3.82	$3.86	268,900	—	—	—	—	—
2025-01-23	$3.91	$3.92	$3.81	$3.82	368,700	—	—	—	—	—
2025-01-22	$4.04	$4.05	$3.91	$3.91	222,700	—	—	—	—	—
2025-01-21	$4.00	$4.15	$3.99	$4.05	282,600	—	—	—	—	—
2025-01-17	$4.04	$4.05	$3.86	$3.93	296,800	—	—	—	—	—
2025-01-16	$3.94	$4.01	$3.93	$3.99	212,600	—	—	—	—	—
2025-01-15	$4.04	$4.07	$3.93	$3.96	343,300	—	—	—	—	—
2025-01-14	$3.85	$3.97	$3.84	$3.89	430,400	—	—	—	—	—
2025-01-13	$3.75	$3.83	$3.71	$3.82	270,900	—	—	—	—	—
2025-01-10	$3.87	$3.87	$3.75	$3.81	440,200	—	—	—	—	—
2025-01-08	$3.90	$3.92	$3.82	$3.87	440,000	—	—	—	—	—
2025-01-07	$3.98	$4.05	$3.89	$3.92	322,200	—	—	—	—	—
2025-01-06	$3.93	$4.03	$3.87	$3.93	457,900	—	—	—	—	—
2025-01-03	$3.74	$3.86	$3.70	$3.84	246,300	—	—	—	—	—
2025-01-02	$3.73	$3.76	$3.66	$3.70	279,100	—	—	—	—	—
2024-12-31	$3.69	$3.75	$3.64	$3.71	518,100	—	—	—	$0.10	—
2024-12-30	$3.72	$3.73	$3.65	$3.73	408,800	—	—	—	—	—
2024-12-27	$3.84	$3.87	$3.72	$3.75	457,900	—	—	—	—	—
2024-12-26	$3.83	$3.90	$3.77	$3.86	872,900	—	—	—	—	—
2024-12-24	$3.88	$3.88	$3.81	$3.83	349,900	—	—	—	—	—
2024-12-23	$3.85	$3.88	$3.82	$3.88	386,800	—	—	—	—	—
2024-12-20	$3.75	$3.92	$3.75	$3.85	623,200	—	—	—	—	—
2024-12-19	$3.81	$3.85	$3.76	$3.76	403,100	—	—	—	—	—
2024-12-18	$4.07	$4.07	$3.75	$3.76	469,300	—	—	—	—	—
2024-12-17	$4.02	$4.07	$3.97	$4.03	245,700	—	—	—	—	—
2024-12-16	$3.99	$4.11	$3.98	$4.02	200,500	—	—	—	—	—
2024-12-13	$4.03	$4.03	$3.95	$3.99	280,700	—	—	—	—	—
2024-12-12	$4.01	$4.07	$4.01	$4.02	239,000	—	—	—	—	—
2024-12-11	$4.09	$4.09	$4.00	$4.04	317,900	—	—	—	—	—
2024-12-10	$4.11	$4.11	$4.00	$4.05	232,200	—	—	—	—	—
2024-12-09	$4.06	$4.18	$4.06	$4.09	288,600	—	—	—	—	—
2024-12-06	$4.05	$4.07	$3.99	$4.05	162,800	—	—	—	—	—
2024-12-05	$4.01	$4.06	$3.99	$4.01	171,800	—	—	—	—	—
2024-12-04	$4.08	$4.11	$4.01	$4.03	243,500	—	—	—	—	—
2024-12-03	$4.18	$4.18	$4.03	$4.08	241,800	—	—	—	—	—
2024-12-02	$4.22	$4.25	$4.12	$4.19	632,400	—	—	—	—	—
2024-11-29	$4.27	$4.29	$4.21	$4.23	404,500	—	—	—	—	—
2024-11-27	$4.22	$4.30	$4.18	$4.20	231,300	—	—	—	—	—
2024-11-26	$4.10	$4.22	$4.10	$4.19	209,300	—	—	—	—	—
2024-11-25	$4.16	$4.24	$4.13	$4.15	354,800	—	—	—	—	—
2024-11-22	$4.03	$4.11	$4.03	$4.07	260,400	—	—	—	—	—
2024-11-21	$3.85	$4.12	$3.82	$4.01	396,300	—	—	—	—	—
2024-11-20	$3.88	$3.90	$3.75	$3.83	199,400	—	—	—	—	—
2024-11-19	$3.76	$3.91	$3.76	$3.91	198,500	—	—	—	—	—
2024-11-18	$3.84	$3.85	$3.79	$3.79	240,000	—	—	—	—	—
2024-11-15	$3.90	$3.92	$3.82	$3.83	313,000	—	—	—	—	—
2024-11-14	$3.88	$3.95	$3.85	$3.86	229,200	—	—	—	—	—
2024-11-13	$3.93	$4.01	$3.84	$3.84	274,700	—	—	—	—	—
2024-11-12	$3.97	$4.00	$3.86	$3.88	244,200	—	—	—	—	—
2024-11-11	$4.11	$4.12	$3.98	$4.01	316,600	—	—	—	—	—
2024-11-08	$3.95	$4.12	$3.88	$4.07	279,700	—	—	—	—	—
2024-11-07	$4.01	$4.05	$3.92	$3.97	331,200	—	—	—	—	—
2024-11-06	$4.00	$4.09	$3.91	$4.00	390,800	—	—	—	—	—
2024-11-05	$3.71	$3.83	$3.70	$3.81	202,800	—	—	—	—	—
2024-11-04	$3.72	$3.79	$3.70	$3.73	256,400	—	—	—	—	—
2024-11-01	$3.79	$3.80	$3.67	$3.72	251,600	—	—	—	—	—
2024-10-31	$3.83	$3.83	$3.73	$3.73	211,400	—	—	—	—	—
2024-10-30	$3.87	$3.96	$3.84	$3.84	181,600	—	—	—	—	—
2024-10-29	$3.89	$3.90	$3.82	$3.87	239,500	—	—	—	—	—
2024-10-28	$3.90	$3.95	$3.87	$3.93	190,700	—	—	—	—	—
2024-10-25	$3.92	$3.97	$3.83	$3.83	209,600	—	—	—	—	—
2024-10-24	$4.01	$4.02	$3.88	$3.90	345,700	—	—	—	—	—
2024-10-23	$4.10	$4.13	$3.99	$3.99	311,200	—	—	—	—	—
2024-10-22	$4.11	$4.18	$4.11	$4.14	146,600	—	—	—	—	—
2024-10-21	$4.23	$4.24	$4.10	$4.12	263,700	—	—	—	—	—
2024-10-18	$4.29	$4.30	$4.19	$4.23	265,000	—	—	—	—	—
2024-10-17	$4.32	$4.32	$4.23	$4.26	219,600	—	—	—	—	—
2024-10-16	$4.24	$4.32	$4.24	$4.32	522,100	—	—	—	—	—
2024-10-15	$3.95	$4.28	$3.95	$4.19	626,000	—	—	—	—	—
2024-10-14	$3.89	$3.97	$3.86	$3.91	319,600	—	—	—	—	—
2024-10-11	$3.75	$3.80	$3.75	$3.79	121,100	—	—	—	—	—
2024-10-10	$3.71	$3.80	$3.70	$3.73	205,700	—	—	—	—	—
2024-10-09	$3.73	$3.80	$3.72	$3.75	165,400	—	—	—	—	—
2024-10-08	$3.73	$3.79	$3.71	$3.74	148,500	—	—	—	—	—
2024-10-07	$3.75	$3.78	$3.70	$3.76	184,000	—	—	—	—	—
2024-10-04	$3.76	$3.83	$3.71	$3.74	219,700	—	—	—	—	—
2024-10-03	$3.76	$3.79	$3.68	$3.68	230,100	—	—	—	—	—
2024-10-02	$3.80	$3.85	$3.76	$3.77	175,000	—	—	—	—	—
2024-10-01	$3.98	$3.98	$3.80	$3.80	316,000	—	—	—	—	—
2024-09-30	$3.94	$4.01	$3.88	$4.00	299,800	—	—	—	$0.10	—
2024-09-27	$4.22	$4.24	$4.02	$4.06	443,900	—	—	—	—	—
2024-09-26	$4.15	$4.22	$4.13	$4.13	176,700	—	—	—	—	—
2024-09-25	$4.15	$4.15	$4.06	$4.10	192,500	—	—	—	—	—
2024-09-24	$4.10	$4.20	$4.10	$4.15	357,300	—	—	—	—	—
2024-09-23	$4.09	$4.16	$4.07	$4.09	262,200	—	—	—	—	—
2024-09-20	$4.20	$4.26	$4.07	$4.07	1,847,400	—	—	—	—	—
2024-09-19	$4.30	$4.30	$4.14	$4.27	217,100	—	—	—	—	—
2024-09-18	$4.25	$4.39	$4.18	$4.20	282,300	—	—	—	—	—
2024-09-17	$4.20	$4.37	$4.14	$4.22	313,300	—	—	—	—	—
2024-09-16	$4.17	$4.20	$4.05	$4.17	278,700	—	—	—	—	—
2024-09-13	$4.05	$4.17	$4.03	$4.15	282,700	—	—	—	—	—
2024-09-12	$3.96	$4.01	$3.92	$3.96	162,700	—	—	—	—	—
2024-09-11	$3.97	$3.97	$3.85	$3.91	193,400	—	—	—	—	—
2024-09-10	$3.93	$4.02	$3.87	$3.99	189,000	—	—	—	—	—
2024-09-09	$4.06	$4.08	$3.90	$3.90	231,400	—	—	—	—	—
2024-09-06	$3.96	$4.12	$3.92	$4.08	223,200	—	—	—	—	—
2024-09-05	$4.05	$4.07	$3.91	$3.92	357,900	—	—	—	—	—
2024-09-04	$3.97	$4.10	$3.94	$4.01	242,200	—	—	—	—	—
2024-09-03	$4.10	$4.14	$3.96	$3.97	315,700	—	—	—	—	—
2024-08-30	$4.20	$4.24	$4.06	$4.10	383,400	—	—	—	—	—
2024-08-29	$4.10	$4.22	$4.03	$4.18	212,500	—	—	—	—	—
2024-08-28	$4.10	$4.14	$4.04	$4.04	199,300	—	—	—	—	—
2024-08-27	$4.10	$4.20	$4.06	$4.12	208,000	—	—	—	—	—
2024-08-26	$4.12	$4.28	$4.12	$4.14	369,000	—	—	—	—	—
2024-08-23	$3.79	$4.08	$3.79	$4.08	299,400	—	—	—	—	—
2024-08-22	$3.80	$3.81	$3.73	$3.74	165,400	—	—	—	—	—
2024-08-21	$3.81	$3.83	$3.73	$3.81	118,300	—	—	—	—	—
2024-08-20	$3.80	$3.83	$3.76	$3.77	143,800	—	—	—	—	—
2024-08-19	$3.71	$3.83	$3.70	$3.82	244,300	—	—	—	—	—
2024-08-16	$3.71	$3.77	$3.66	$3.71	258,000	—	—	—	—	—
2024-08-15	$3.75	$3.81	$3.68	$3.72	236,800	—	—	—	—	—
2024-08-14	$3.73	$3.74	$3.64	$3.66	139,300	—	—	—	—	—
2024-08-13	$3.64	$3.73	$3.59	$3.70	194,600	—	—	—	—	—
2024-08-12	$3.76	$3.76	$3.50	$3.59	425,900	—	—	—	—	—
2024-08-09	$3.81	$3.89	$3.61	$3.76	362,300	—	—	—	—	—
2024-08-08	$3.80	$3.88	$3.75	$3.85	288,900	—	—	—	—	—
2024-08-07	$3.93	$3.93	$3.68	$3.75	318,900	—	—	—	—	—
2024-08-06	$3.72	$3.86	$3.64	$3.79	195,500	—	—	—	—	—
2024-08-05	$3.70	$3.75	$3.58	$3.70	361,000	—	—	—	—	—
2024-08-02	$3.89	$3.97	$3.84	$3.85	226,900	—	—	—	—	—
2024-08-01	$4.08	$4.14	$3.91	$4.00	248,800	—	—	—	—	—
2024-07-31	$4.14	$4.24	$4.05	$4.05	340,500	—	—	—	—	—
2024-07-30	$4.01	$4.13	$3.97	$4.11	230,400	—	—	—	—	—
2024-07-29	$4.22	$4.22	$3.95	$3.98	694,900	—	—	—	—	—
2024-07-26	$4.21	$4.23	$4.12	$4.22	245,800	—	—	—	—	—
2024-07-25	$4.08	$4.20	$4.01	$4.09	334,300	—	—	—	—	—
2024-07-24	$4.07	$4.20	$4.04	$4.04	273,400	—	—	—	—	—
2024-07-23	$4.07	$4.16	$4.05	$4.09	261,900	—	—	—	—	—
2024-07-22	$4.01	$4.14	$3.93	$4.12	232,500	—	—	—	—	—
2024-07-19	$4.00	$4.01	$3.93	$3.98	306,400	—	—	—	—	—
2024-07-18	$4.11	$4.22	$3.97	$4.00	304,400	—	—	—	—	—
2024-07-17	$4.15	$4.23	$4.09	$4.14	397,400	—	—	—	—	—
2024-07-16	$4.03	$4.17	$4.00	$4.17	395,700	—	—	—	—	—
2024-07-15	$3.88	$3.99	$3.86	$3.99	475,200	—	—	—	—	—
2024-07-12	$3.85	$3.91	$3.80	$3.80	463,200	—	—	—	—	—
2024-07-11	$3.50	$3.81	$3.46	$3.79	453,200	—	—	—	—	—
2024-07-10	$3.40	$3.41	$3.34	$3.41	256,900	—	—	—	—	—
2024-07-09	$3.44	$3.44	$3.34	$3.35	288,900	—	—	—	—	—
2024-07-08	$3.40	$3.47	$3.38	$3.46	304,900	—	—	—	—	—
2024-07-05	$3.49	$3.49	$3.34	$3.36	368,300	—	—	—	—	—
2024-07-03	$3.43	$3.51	$3.43	$3.49	155,800	—	—	—	—	—
2024-07-02	$3.39	$3.45	$3.38	$3.44	296,200	—	—	—	—	—
2024-07-01	$3.58	$3.63	$3.43	$3.47	437,400	—	—	—	—	—
2024-06-28	$3.45	$3.61	$3.43	$3.59	1,371,100	—	—	—	$0.10	—
2024-06-27	$3.38	$3.50	$3.37	$3.50	478,100	—	—	—	—	—
2024-06-26	$3.33	$3.39	$3.31	$3.38	517,100	—	—	—	—	—
2024-06-25	$3.41	$3.42	$3.32	$3.33	456,900	—	—	—	—	—
2024-06-24	$3.40	$3.42	$3.31	$3.39	478,400	—	—	—	—	—
2024-06-21	$3.36	$3.46	$3.33	$3.41	625,900	—	—	—	—	—
2024-06-20	$3.34	$3.38	$3.31	$3.36	492,700	—	—	—	—	—
2024-06-18	$3.38	$3.42	$3.34	$3.36	424,000	—	—	—	—	—
2024-06-17	$3.41	$3.43	$3.30	$3.36	315,900	—	—	—	—	—
2024-06-14	$3.43	$3.47	$3.40	$3.43	267,200	—	—	—	—	—
2024-06-13	$3.44	$3.48	$3.42	$3.46	228,400	—	—	—	—	—
2024-06-12	$3.55	$3.64	$3.43	$3.43	313,700	—	—	—	—	—
2024-06-11	$3.44	$3.47	$3.39	$3.42	451,700	—	—	—	—	—
2024-06-10	$3.45	$3.51	$3.41	$3.48	353,400	—	—	—	—	—
2024-06-07	$3.56	$3.56	$3.44	$3.48	335,400	—	—	—	—	—
2024-06-06	$3.55	$3.59	$3.48	$3.56	372,300	—	—	—	—	—
2024-06-05	$3.73	$3.73	$3.56	$3.56	483,600	—	—	—	—	—
2024-06-04	$3.81	$3.83	$3.70	$3.70	307,400	—	—	—	—	—
2024-06-03	$3.77	$3.87	$3.69	$3.87	615,000	—	—	—	—	—
2024-05-31	$3.71	$3.85	$3.70	$3.75	725,000	—	—	—	—	—
2024-05-30	$3.57	$3.68	$3.56	$3.68	323,100	—	—	—	—	—
2024-05-29	$3.59	$3.59	$3.51	$3.52	304,300	—	—	—	—	—
2024-05-28	$3.59	$3.69	$3.57	$3.62	400,000	—	—	—	—	—
2024-05-24	$3.49	$3.54	$3.46	$3.53	343,100	—	—	—	—	—
2024-05-23	$3.62	$3.62	$3.41	$3.46	715,600	—	—	—	—	—
2024-05-22	$3.72	$3.74	$3.61	$3.61	417,600	—	—	—	—	—
2024-05-21	$3.67	$3.76	$3.66	$3.74	386,500	—	—	—	—	—
2024-05-20	$3.68	$3.77	$3.65	$3.69	589,300	—	—	—	—	—
2024-05-17	$3.71	$3.72	$3.60	$3.66	526,100	—	—	—	—	—
2024-05-16	$3.70	$3.77	$3.68	$3.72	517,100	—	—	—	—	—
2024-05-15	$3.79	$3.83	$3.73	$3.74	537,400	—	—	—	—	—
2024-05-14	$3.77	$3.87	$3.70	$3.71	764,500	—	—	—	—	—
2024-05-13	$3.79	$3.87	$3.69	$3.73	902,900	—	—	—	—	—
2024-05-10	$3.41	$3.73	$3.33	$3.72	1,662,600	—	—	—	—	—
2024-05-09	$3.41	$3.54	$3.35	$3.40	938,500	—	—	—	—	—
2024-05-08	$3.33	$3.35	$3.27	$3.35	431,700	—	—	—	—	—
2024-05-07	$3.53	$3.53	$3.34	$3.38	457,900	—	—	—	—	—
2024-05-06	$3.48	$3.51	$3.40	$3.50	377,900	—	—	—	—	—
2024-05-03	$3.46	$3.52	$3.41	$3.45	427,800	—	—	—	—	—
2024-05-02	$3.27	$3.41	$3.24	$3.40	451,200	—	—	—	—	—
2024-05-01	$3.13	$3.31	$3.10	$3.22	578,800	—	—	—	—	—
2024-04-30	$3.25	$3.25	$3.12	$3.12	489,300	—	—	—	—	—
2024-04-29	$3.26	$3.34	$3.24	$3.27	620,400	—	—	—	—	—
2024-04-26	$3.24	$3.29	$3.22	$3.25	207,400	—	—	—	—	—
2024-04-25	$3.28	$3.29	$3.20	$3.24	334,300	—	—	—	—	—
2024-04-24	$3.25	$3.36	$3.19	$3.35	429,400	—	—	—	—	—
2024-04-23	$3.26	$3.35	$3.24	$3.27	391,500	—	—	—	—	—
2024-04-22	$3.17	$3.28	$3.11	$3.27	498,100	—	—	—	—	—
2024-04-19	$3.04	$3.17	$3.04	$3.16	462,700	—	—	—	—	—
2024-04-18	$3.09	$3.11	$3.02	$3.06	597,800	—	—	—	—	—
2024-04-17	$3.07	$3.13	$3.01	$3.08	519,000	—	—	—	—	—
2024-04-16	$3.07	$3.11	$3.02	$3.05	388,700	—	—	—	—	—
2024-04-15	$3.19	$3.21	$3.08	$3.08	647,000	—	—	—	—	—
2024-04-12	$3.22	$3.27	$3.15	$3.16	404,600	—	—	—	—	—
2024-04-11	$3.17	$3.25	$3.14	$3.23	454,500	—	—	—	—	—
2024-04-10	$3.31	$3.33	$3.12	$3.16	632,700	—	—	—	—	—
2024-04-09	$3.28	$3.41	$3.28	$3.40	327,200	—	—	—	—	—
2024-04-08	$3.30	$3.34	$3.26	$3.27	433,900	—	—	—	—	—
2024-04-05	$3.30	$3.32	$3.24	$3.26	350,900	—	—	—	—	—
2024-04-04	$3.39	$3.46	$3.30	$3.32	357,800	—	—	—	—	—
2024-04-03	$3.34	$3.39	$3.33	$3.33	260,200	—	—	—	—	—
2024-04-02	$3.37	$3.40	$3.32	$3.34	403,700	—	—	—	—	—
2024-04-01	$3.53	$3.55	$3.39	$3.40	339,500	—	—	—	—	—
2024-03-28	$3.42	$3.56	$3.42	$3.51	512,500	—	—	—	—	—
2024-03-27	$3.27	$3.44	$3.17	$3.43	645,700	—	—	—	$0.10	—
2024-03-26	$3.39	$3.39	$3.24	$3.25	686,400	—	—	—	—	—
2024-03-25	$3.37	$3.51	$3.33	$3.34	522,600	—	—	—	—	—
2024-03-22	$3.62	$3.62	$3.32	$3.34	528,200	—	—	—	—	—
2024-03-21	$3.56	$3.63	$3.53	$3.61	345,600	—	—	—	—	—
2024-03-20	$3.39	$3.55	$3.33	$3.52	409,400	—	—	—	—	—
2024-03-19	$3.43	$3.47	$3.35	$3.45	330,600	—	—	—	—	—
2024-03-18	$3.51	$3.51	$3.39	$3.41	281,900	—	—	—	—	—
2024-03-15	$3.39	$3.51	$3.38	$3.48	659,700	—	—	—	—	—
2024-03-14	$3.42	$3.42	$3.33	$3.42	384,500	—	—	—	—	—
2024-03-13	$3.47	$3.59	$3.42	$3.42	283,700	—	—	—	—	—
2024-03-12	$3.49	$3.51	$3.34	$3.47	485,900	—	—	—	—	—
2024-03-11	$3.55	$3.59	$3.48	$3.50	330,900	—	—	—	—	—
2024-03-08	$3.59	$3.72	$3.54	$3.55	307,900	—	—	—	—	—
2024-03-07	$3.49	$3.54	$3.46	$3.52	475,200	—	—	—	—	—
2024-03-06	$3.37	$3.53	$3.37	$3.46	518,600	—	—	—	—	—
2024-03-05	$3.33	$3.45	$3.29	$3.31	754,800	—	—	—	—	—
2024-03-04	$3.58	$3.58	$3.33	$3.33	919,600	—	—	—	—	—
2024-03-01	$3.55	$3.62	$3.44	$3.58	771,200	—	—	—	—	—
2024-02-29	$3.79	$3.84	$3.45	$3.51	900,900	—	—	—	—	—
2024-02-28	$4.29	$4.40	$3.65	$3.68	2,215,700	—	—	—	—	—
2024-02-27	$4.38	$4.51	$4.37	$4.43	395,100	—	—	—	—	—
2024-02-26	$4.40	$4.41	$4.29	$4.32	441,500	—	—	—	—	—
2024-02-23	$4.49	$4.53	$4.41	$4.42	287,000	—	—	—	—	—
2024-02-22	$4.63	$4.64	$4.46	$4.47	405,200	—	—	—	—	—
2024-02-21	$4.68	$4.75	$4.60	$4.64	241,400	—	—	—	—	—
2024-02-20	$4.76	$4.77	$4.68	$4.71	304,800	—	—	—	—	—
2024-02-16	$4.80	$4.85	$4.73	$4.83	369,900	—	—	—	—	—
2024-02-15	$4.69	$4.89	$4.68	$4.88	387,200	—	—	—	—	—
2024-02-14	$4.74	$4.78	$4.56	$4.62	385,000	—	—	—	—	—
2024-02-13	$4.96	$4.96	$4.65	$4.67	533,000	—	—	—	—	—
2024-02-12	$4.90	$5.18	$4.90	$5.14	508,200	—	—	—	—	—
2024-02-09	$4.85	$4.92	$4.81	$4.90	248,100	—	—	—	—	—
2024-02-08	$4.66	$4.87	$4.66	$4.86	327,400	—	—	—	—	—
2024-02-07	$4.76	$4.78	$4.62	$4.64	486,900	—	—	—	—	—
2024-02-06	$4.78	$4.90	$4.74	$4.79	389,000	—	—	—	—	—
2024-02-05	$4.91	$4.91	$4.77	$4.79	490,500	—	—	—	—	—
2024-02-02	$5.07	$5.07	$4.91	$4.91	484,400	—	—	—	—	—
2024-02-01	$5.15	$5.17	$4.95	$5.14	533,200	—	—	—	—	—
2024-01-31	$5.24	$5.32	$5.12	$5.14	567,900	—	—	—	—	—
2024-01-30	$5.37	$5.38	$5.24	$5.26	222,300	—	—	—	—	—
2024-01-29	$5.38	$5.42	$5.30	$5.39	251,400	—	—	—	—	—
2024-01-26	$5.43	$5.48	$5.38	$5.40	186,300	—	—	—	—	—
2024-01-25	$5.34	$5.43	$5.30	$5.38	267,700	—	—	—	—	—
2024-01-24	$5.30	$5.30	$5.22	$5.25	376,100	—	—	—	—	—
2024-01-23	$5.27	$5.32	$5.12	$5.18	246,600	—	—	—	—	—
2024-01-22	$5.21	$5.28	$5.14	$5.21	249,900	—	—	—	—	—
2024-01-19	$5.10	$5.15	$5.02	$5.15	312,700	—	—	—	—	—
2024-01-18	$5.07	$5.13	$5.01	$5.06	385,600	—	—	—	—	—
2024-01-17	$5.12	$5.19	$4.99	$5.06	584,300	—	—	—	—	—
2024-01-16	$5.35	$5.40	$5.19	$5.21	401,200	—	—	—	—	—
2024-01-12	$5.46	$5.53	$5.36	$5.40	337,500	—	—	—	—	—
2024-01-11	$5.47	$5.50	$5.32	$5.36	401,100	—	—	—	—	—
2024-01-10	$5.49	$5.54	$5.46	$5.51	261,700	—	—	—	—	—
2024-01-09	$5.55	$5.55	$5.44	$5.48	365,500	—	—	—	—	—
2024-01-08	$5.56	$5.65	$5.50	$5.64	233,200	—	—	—	—	—
2024-01-05	$5.48	$5.64	$5.45	$5.56	367,800	—	—	—	—	—
2024-01-04	$5.52	$5.61	$5.49	$5.53	317,700	—	—	—	—	—
2024-01-03	$5.72	$5.72	$5.51	$5.54	625,600	—	—	—	—	—
2024-01-02	$5.71	$5.91	$5.68	$5.77	418,700	—	—	—	—	—
2023-12-29	$5.81	$5.86	$5.72	$5.72	277,000	—	—	—	—	—
2023-12-28	$5.78	$5.90	$5.78	$5.86	365,900	—	—	—	$0.10	—
2023-12-27	$5.90	$5.93	$5.83	$5.89	435,200	—	—	—	—	—
2023-12-26	$5.97	$5.99	$5.88	$5.92	317,200	—	—	—	—	—
2023-12-22	$6.06	$6.17	$5.95	$5.98	352,600	—	—	—	—	—
2023-12-21	$6.01	$6.07	$5.98	$6.05	398,000	—	—	—	—	—
2023-12-20	$6.00	$6.17	$5.93	$5.95	598,900	—	—	—	—	—
2023-12-19	$5.87	$6.07	$5.84	$6.03	689,200	—	—	—	—	—
2023-12-18	$5.99	$5.99	$5.76	$5.76	486,600	—	—	—	—	—
2023-12-15	$6.14	$6.17	$5.96	$5.97	1,068,500	—	—	—	—	—
2023-12-14	$5.98	$6.22	$5.98	$6.12	806,500	—	—	—	—	—
2023-12-13	$5.44	$5.84	$5.37	$5.80	782,600	—	—	—	—	—
2023-12-12	$5.58	$5.58	$5.43	$5.46	358,700	—	—	—	—	—
2023-12-11	$5.55	$5.59	$5.51	$5.55	266,700	—	—	—	—	—
2023-12-08	$5.63	$5.64	$5.48	$5.59	297,200	—	—	—	—	—
2023-12-07	$5.56	$5.68	$5.55	$5.63	319,600	—	—	—	—	—
2023-12-06	$5.67	$5.80	$5.51	$5.53	457,100	—	—	—	—	—
2023-12-05	$5.62	$5.65	$5.48	$5.57	346,600	—	—	—	—	—
2023-12-04	$5.58	$5.66	$5.54	$5.63	367,100	—	—	—	—	—
2023-12-01	$5.16	$5.59	$5.09	$5.58	589,700	—	—	—	—	—
2023-11-30	$5.29	$5.39	$5.16	$5.16	1,898,500	—	—	—	—	—
2023-11-29	$5.30	$5.56	$5.28	$5.28	418,400	—	—	—	—	—
2023-11-28	$5.07	$5.26	$5.01	$5.23	377,600	—	—	—	—	—
2023-11-27	$4.99	$5.11	$4.91	$5.11	546,000	—	—	—	—	—
2023-11-24	$4.99	$5.08	$4.97	$5.06	390,800	—	—	—	—	—
2023-11-22	$4.99	$5.01	$4.90	$4.99	376,400	—	—	—	—	—
2023-11-21	$5.00	$5.00	$4.91	$4.94	398,500	—	—	—	—	—
2023-11-20	$5.10	$5.11	$4.99	$5.06	424,100	—	—	—	—	—
2023-11-17	$5.14	$5.18	$5.05	$5.14	360,200	—	—	—	—	—
2023-11-16	$5.22	$5.27	$5.01	$5.04	1,483,400	—	—	—	—	—
2023-11-15	$5.15	$5.40	$5.12	$5.25	807,600	—	—	—	—	—
2023-11-14	$4.94	$5.24	$4.94	$5.13	1,040,000	—	—	—	—	—
2023-11-13	$5.00	$5.02	$4.61	$4.68	784,000	—	—	—	—	—
2023-11-10	$5.04	$5.28	$4.95	$5.00	699,700	—	—	—	—	—
2023-11-09	$5.11	$5.12	$4.98	$5.02	580,000	—	—	—	—	—
2023-11-08	$5.13	$5.15	$4.95	$5.06	387,600	—	—	—	—	—
2023-11-07	$5.23	$5.25	$5.12	$5.12	262,900	—	—	—	—	—
2023-11-06	$5.32	$5.33	$5.22	$5.28	277,700	—	—	—	—	—
2023-11-03	$5.18	$5.43	$5.18	$5.33	441,900	—	—	—	—	—
2023-11-02	$4.82	$5.06	$4.76	$5.04	300,800	—	—	—	—	—
2023-11-01	$4.80	$4.82	$4.68	$4.73	351,600	—	—	—	—	—
2023-10-31	$4.71	$4.82	$4.64	$4.78	418,600	—	—	—	—	—
2023-10-30	$4.69	$4.78	$4.59	$4.69	273,100	—	—	—	—	—
2023-10-27	$4.65	$4.68	$4.59	$4.62	282,400	—	—	—	—	—
2023-10-26	$4.68	$4.77	$4.62	$4.65	373,800	—	—	—	—	—
2023-10-25	$4.79	$4.82	$4.64	$4.65	357,900	—	—	—	—	—
2023-10-24	$4.81	$4.93	$4.78	$4.85	458,300	—	—	—	—	—
2023-10-23	$4.72	$4.81	$4.65	$4.78	439,600	—	—	—	—	—
2023-10-20	$4.88	$4.91	$4.75	$4.75	413,400	—	—	—	—	—
2023-10-19	$4.83	$4.96	$4.82	$4.86	476,800	—	—	—	—	—
2023-10-18	$5.04	$5.09	$4.84	$4.85	422,200	—	—	—	—	—
2023-10-17	$4.96	$5.19	$4.96	$5.14	399,800	—	—	—	—	—
2023-10-16	$4.93	$5.06	$4.90	$5.01	547,300	—	—	—	—	—
2023-10-13	$5.07	$5.09	$4.83	$4.85	344,900	—	—	—	—	—
2023-10-12	$5.14	$5.20	$4.99	$5.01	563,400	—	—	—	—	—
2023-10-11	$4.98	$5.19	$4.96	$5.17	370,000	—	—	—	—	—
2023-10-10	$4.94	$5.08	$4.94	$4.98	418,300	—	—	—	—	—
2023-10-09	$4.78	$5.02	$4.78	$4.97	458,400	—	—	—	—	—
2023-10-06	$4.73	$4.86	$4.65	$4.83	617,100	—	—	—	—	—
2023-10-05	$4.67	$4.80	$4.64	$4.78	751,300	—	—	—	—	—
2023-10-04	$4.53	$4.69	$4.48	$4.69	969,300	—	—	—	—	—
2023-10-03	$4.82	$4.85	$4.41	$4.53	1,281,100	—	—	—	—	—
2023-10-02	$5.17	$5.22	$4.86	$4.87	983,900	—	—	—	—	—
2023-09-29	$5.27	$5.32	$5.16	$5.21	863,200	—	—	—	—	—
2023-09-28	$5.17	$5.28	$5.16	$5.21	640,500	—	—	—	$0.10	—
2023-09-27	$5.27	$5.31	$5.17	$5.26	706,700	—	—	—	—	—
2023-09-26	$5.25	$5.32	$5.19	$5.20	936,400	—	—	—	—	—
2023-09-25	$5.30	$5.36	$5.25	$5.30	717,800	—	—	—	—	—
2023-09-22	$5.34	$5.39	$5.25	$5.34	715,400	—	—	—	—	—
2023-09-21	$5.40	$5.46	$5.29	$5.34	1,434,100	—	—	—	—	—
2023-09-20	$5.46	$5.57	$5.43	$5.47	1,313,400	—	—	—	—	—
2023-09-19	$5.41	$5.48	$5.31	$5.43	834,300	—	—	—	—	—
2023-09-18	$5.50	$5.62	$5.38	$5.41	1,768,900	—	—	—	—	—
2023-09-15	$5.33	$5.53	$5.33	$5.45	15,569,900	—	—	—	—	—
2023-09-14	$5.47	$5.62	$5.42	$5.55	1,546,100	—	—	—	—	—
2023-09-13	$5.50	$5.63	$5.43	$5.46	1,293,800	—	—	—	—	—
2023-09-12	$5.41	$5.53	$5.40	$5.50	1,270,100	—	—	—	—	—
2023-09-11	$5.49	$5.57	$5.41	$5.47	1,203,200	—	—	—	—	—
2023-09-08	$5.45	$5.55	$5.33	$5.49	1,146,500	—	—	—	—	—
2023-09-07	$5.34	$5.50	$5.20	$5.46	1,607,700	—	—	—	—	—
2023-09-06	$5.41	$5.47	$5.30	$5.40	1,410,400	—	—	—	—	—
2023-09-05	$5.53	$5.59	$5.11	$5.44	3,684,100	—	—	—	—	—
2023-09-01	$5.88	$5.96	$5.83	$5.84	577,300	—	—	—	—	—
2023-08-31	$5.86	$5.91	$5.80	$5.83	524,300	—	—	—	—	—
2023-08-30	$5.91	$5.95	$5.81	$5.86	400,100	—	—	—	—	—
2023-08-29	$5.83	$5.98	$5.80	$5.93	548,700	—	—	—	—	—
2023-08-28	$5.70	$6.01	$5.70	$5.86	381,000	—	—	—	—	—
2023-08-25	$5.73	$5.79	$5.66	$5.71	357,100	—	—	—	—	—
2023-08-24	$5.74	$5.88	$5.71	$5.71	389,900	—	—	—	—	—
2023-08-23	$5.77	$5.83	$5.71	$5.78	298,000	—	—	—	—	—
2023-08-22	$5.83	$5.87	$5.73	$5.80	378,800	—	—	—	—	—
2023-08-21	$5.94	$5.94	$5.69	$5.82	365,000	—	—	—	—	—
2023-08-18	$6.08	$6.18	$5.94	$5.97	277,000	—	—	—	—	—
2023-08-17	$6.20	$6.30	$6.14	$6.16	291,700	—	—	—	—	—
2023-08-16	$6.26	$6.36	$6.20	$6.20	267,300	—	—	—	—	—
2023-08-15	$6.31	$6.35	$6.21	$6.29	263,700	—	—	—	—	—
2023-08-14	$6.53	$6.55	$6.40	$6.43	292,700	—	—	—	—	—
2023-08-11	$6.39	$6.60	$6.39	$6.56	463,000	—	—	—	—	—
2023-08-10	$6.22	$6.69	$6.12	$6.41	575,000	—	—	—	—	—
2023-08-09	$6.10	$6.21	$6.07	$6.14	344,600	—	—	—	—	—
2023-08-08	$6.19	$6.19	$6.05	$6.15	301,300	—	—	—	—	—
2023-08-07	$6.21	$6.31	$6.19	$6.28	352,400	—	—	—	—	—
2023-08-04	$6.20	$6.29	$6.14	$6.20	293,400	—	—	—	—	—
2023-08-03	$6.16	$6.22	$6.05	$6.16	278,700	—	—	—	—	—
2023-08-02	$6.21	$6.26	$6.16	$6.23	234,200	—	—	—	—	—
2023-08-01	$6.48	$6.49	$6.26	$6.28	338,800	—	—	—	—	—
2023-07-31	$6.52	$6.68	$6.46	$6.50	804,400	—	—	—	—	—
2023-07-28	$6.49	$6.58	$6.45	$6.49	351,500	—	—	—	—	—
2023-07-27	$6.71	$6.76	$6.45	$6.47	455,200	—	—	—	—	—
2023-07-26	$6.55	$6.70	$6.55	$6.68	335,800	—	—	—	—	—
2023-07-25	$6.67	$6.74	$6.52	$6.56	238,100	—	—	—	—	—
2023-07-24	$6.61	$6.78	$6.61	$6.72	233,800	—	—	—	—	—
2023-07-21	$6.78	$6.79	$6.61	$6.62	346,200	—	—	—	—	—
2023-07-20	$6.85	$6.86	$6.64	$6.72	316,000	—	—	—	—	—
2023-07-19	$6.71	$6.86	$6.71	$6.85	312,900	—	—	—	—	—
2023-07-18	$6.60	$6.88	$6.60	$6.70	366,900	—	—	—	—	—
2023-07-17	$6.76	$6.77	$6.55	$6.60	317,000	—	—	—	—	—
2023-07-14	$6.85	$6.88	$6.74	$6.76	254,700	—	—	—	—	—
2023-07-13	$6.86	$6.91	$6.79	$6.88	367,300	—	—	—	—	—
2023-07-12	$7.00	$7.07	$6.82	$6.83	393,900	—	—	—	—	—
2023-07-11	$6.91	$6.94	$6.80	$6.87	375,800	—	—	—	—	—
2023-07-10	$6.83	$7.00	$6.81	$6.85	257,600	—	—	—	—	—
2023-07-07	$6.72	$6.98	$6.72	$6.90	555,400	—	—	—	—	—
2023-07-06	$6.60	$6.76	$6.47	$6.76	370,700	—	—	—	—	—
2023-07-05	$6.80	$6.99	$6.73	$6.73	411,500	—	—	—	—	—
2023-07-03	$6.57	$6.91	$6.57	$6.88	281,700	—	—	—	—	—
2023-06-30	$6.76	$6.76	$6.53	$6.61	433,100	—	—	—	—	—
2023-06-29	$6.56	$6.68	$6.53	$6.66	258,200	—	—	—	$0.10	—
2023-06-28	$6.76	$6.76	$6.59	$6.66	305,700	—	—	—	—	—
2023-06-27	$6.69	$6.82	$6.61	$6.77	592,500	—	—	—	—	—
2023-06-26	$6.33	$6.80	$6.30	$6.66	553,300	—	—	—	—	—
2023-06-23	$6.26	$6.42	$6.14	$6.36	1,328,100	—	—	—	—	—
2023-06-22	$6.53	$6.53	$6.17	$6.43	660,500	—	—	—	—	—
2023-06-21	$6.50	$6.59	$6.43	$6.53	345,800	—	—	—	—	—
2023-06-20	$6.58	$6.61	$6.40	$6.57	350,700	—	—	—	—	—
2023-06-16	$6.56	$6.71	$6.54	$6.65	2,524,300	—	—	—	—	—
2023-06-15	$6.40	$6.56	$6.33	$6.56	329,900	—	—	—	—	—
2023-06-14	$6.56	$6.65	$6.39	$6.44	366,900	—	—	—	—	—
2023-06-13	$6.52	$6.62	$6.44	$6.52	353,000	—	—	—	—	—
2023-06-12	$6.47	$6.60	$6.43	$6.46	350,300	—	—	—	—	—
2023-06-09	$6.45	$6.51	$6.39	$6.47	368,200	—	—	—	—	—
2023-06-08	$6.56	$6.58	$6.38	$6.44	339,100	—	—	—	—	—
2023-06-07	$6.34	$6.66	$6.34	$6.57	543,500	—	—	—	—	—
2023-06-06	$5.96	$6.31	$5.96	$6.27	442,800	—	—	—	—	—
2023-06-05	$6.00	$6.05	$5.88	$5.96	440,100	—	—	—	—	—
2023-06-02	$5.79	$6.09	$5.76	$6.06	439,300	—	—	—	—	—
2023-06-01	$5.54	$5.75	$5.48	$5.73	523,500	—	—	—	—	—
2023-05-31	$5.64	$5.72	$5.53	$5.55	709,800	—	—	—	—	—
2023-05-30	$5.58	$5.71	$5.52	$5.62	392,900	—	—	—	—	—
2023-05-26	$5.46	$5.57	$5.36	$5.53	405,000	—	—	—	—	—
2023-05-25	$5.70	$5.71	$5.27	$5.43	611,600	—	—	—	—	—
2023-05-24	$6.13	$6.14	$5.74	$5.75	315,300	—	—	—	—	—
2023-05-23	$6.04	$6.28	$6.04	$6.15	342,000	—	—	—	—	—
2023-05-22	$5.92	$6.04	$5.81	$6.03	472,700	—	—	—	—	—
2023-05-19	$5.97	$6.01	$5.80	$5.90	360,000	—	—	—	—	—
2023-05-18	$5.74	$5.89	$5.70	$5.88	464,100	—	—	—	—	—
2023-05-17	$5.48	$5.84	$5.43	$5.79	488,500	—	—	—	—	—
2023-05-16	$5.55	$5.64	$5.45	$5.45	666,000	—	—	—	—	—
2023-05-15	$5.63	$5.69	$5.50	$5.52	445,300	—	—	—	—	—
2023-05-12	$5.94	$5.95	$5.53	$5.60	724,500	—	—	—	—	—
2023-05-11	$5.98	$6.05	$5.88	$5.91	394,000	—	—	—	—	—
2023-05-10	$6.29	$6.49	$6.04	$6.05	439,300	—	—	—	—	—
2023-05-09	$6.16	$6.25	$6.04	$6.15	330,600	—	—	—	—	—
2023-05-08	$6.30	$6.30	$6.14	$6.22	382,600	—	—	—	—	—
2023-05-05	$6.28	$6.34	$6.22	$6.31	336,900	—	—	—	—	—
2023-05-04	$5.94	$6.19	$5.82	$6.16	575,700	—	—	—	—	—
2023-05-03	$5.93	$6.05	$5.88	$6.00	586,600	—	—	—	—	—
2023-05-02	$6.03	$6.03	$5.81	$5.91	581,700	—	—	—	—	—
2023-05-01	$6.11	$6.18	$6.05	$6.10	422,800	—	—	—	—	—
2023-04-28	$6.01	$6.26	$5.99	$6.14	464,700	—	—	—	—	—
2023-04-27	$5.95	$6.02	$5.88	$6.02	376,600	—	—	—	—	—
2023-04-26	$6.04	$6.13	$5.90	$5.93	348,400	—	—	—	—	—
2023-04-25	$6.26	$6.36	$6.11	$6.12	306,900	—	—	—	—	—
2023-04-24	$6.38	$6.41	$6.28	$6.34	302,800	—	—	—	—	—
2023-04-21	$6.46	$6.47	$6.32	$6.42	376,000	—	—	—	—	—
2023-04-20	$6.48	$6.57	$6.40	$6.44	396,200	—	—	—	—	—
2023-04-19	$6.48	$6.59	$6.41	$6.57	350,800	—	—	—	—	—
2023-04-18	$6.65	$6.65	$6.39	$6.52	379,200	—	—	—	—	—
2023-04-17	$6.34	$6.61	$6.29	$6.60	421,100	—	—	—	—	—
2023-04-14	$6.50	$6.58	$6.27	$6.31	350,000	—	—	—	—	—
2023-04-13	$6.51	$6.57	$6.39	$6.41	625,100	—	—	—	—	—
2023-04-12	$6.63	$6.67	$6.49	$6.50	583,500	—	—	—	—	—
2023-04-11	$6.58	$6.61	$6.44	$6.52	403,600	—	—	—	—	—
2023-04-10	$6.59	$6.69	$6.47	$6.62	474,600	—	—	—	—	—
2023-04-06	$6.68	$6.72	$6.56	$6.63	314,600	—	—	—	—	—
2023-04-05	$6.61	$6.64	$6.53	$6.62	397,200	—	—	—	—	—
2023-04-04	$6.85	$6.91	$6.57	$6.66	713,400	—	—	—	—	—
2023-04-03	$6.75	$6.81	$6.67	$6.81	737,500	—	—	—	—	—
2023-03-31	$6.39	$6.70	$6.39	$6.70	738,200	—	—	—	—	—
2023-03-30	$6.35	$6.41	$6.31	$6.32	308,800	—	—	—	$0.10	—
2023-03-29	$6.26	$6.36	$6.20	$6.35	387,300	—	—	—	—	—
2023-03-28	$6.04	$6.20	$6.02	$6.20	673,600	—	—	—	—	—
2023-03-27	$6.01	$6.18	$5.95	$6.09	877,400	—	—	—	—	—
2023-03-24	$5.61	$5.92	$5.61	$5.89	721,000	—	—	—	—	—
2023-03-23	$5.83	$5.88	$5.62	$5.67	862,800	—	—	—	—	—
2023-03-22	$5.88	$6.00	$5.77	$5.78	1,146,800	—	—	—	—	—
2023-03-21	$5.83	$5.97	$5.73	$5.91	1,312,200	—	—	—	—	—
2023-03-20	$5.83	$6.02	$5.74	$5.82	1,246,700	—	—	—	—	—
2023-03-17	$6.31	$6.36	$5.76	$5.80	6,104,800	—	—	—	—	—
2023-03-16	$6.40	$6.45	$6.15	$6.36	1,183,400	—	—	—	—	—
2023-03-15	$6.35	$6.50	$6.29	$6.48	789,000	—	—	—	—	—
2023-03-14	$6.90	$6.92	$6.49	$6.52	1,169,700	—	—	—	—	—
2023-03-13	$6.69	$6.87	$6.61	$6.70	608,800	—	—	—	—	—
2023-03-10	$7.46	$7.47	$6.74	$6.76	1,368,100	—	—	—	—	—
2023-03-09	$7.68	$7.68	$7.41	$7.50	853,800	—	—	—	—	—
2023-03-08	$7.51	$7.86	$7.51	$7.73	655,000	—	—	—	—	—
2023-03-07	$8.01	$8.01	$7.49	$7.55	687,300	—	—	—	—	—
2023-03-06	$8.00	$8.12	$7.96	$8.05	632,100	—	—	—	—	—
2023-03-03	$8.08	$8.16	$7.94	$7.95	521,000	—	—	—	—	—
2023-03-02	$8.20	$8.29	$8.00	$8.04	700,600	—	—	—	—	—
2023-03-01	$8.51	$8.52	$8.26	$8.29	462,800	—	—	—	—	—
2023-02-28	$8.59	$8.68	$8.54	$8.56	522,600	—	—	—	—	—
2023-02-27	$8.68	$8.75	$8.60	$8.61	563,200	—	—	—	—	—
2023-02-24	$8.72	$8.78	$8.57	$8.61	539,600	—	—	—	—	—
2023-02-23	$8.80	$8.90	$8.74	$8.85	330,800	—	—	—	—	—
2023-02-22	$8.85	$8.94	$8.73	$8.75	468,300	—	—	—	—	—
2023-02-21	$9.00	$9.02	$8.76	$8.85	321,400	—	—	—	—	—
2023-02-17	$9.20	$9.27	$9.07	$9.12	196,100	—	—	—	—	—
2023-02-16	$9.14	$9.22	$9.07	$9.16	167,200	—	—	—	—	—
2023-02-15	$9.11	$9.27	$9.09	$9.25	155,600	—	—	—	—	—
2023-02-14	$9.21	$9.30	$9.13	$9.16	264,400	—	—	—	—	—
2023-02-13	$9.08	$9.29	$9.01	$9.26	179,400	—	—	—	—	—
2023-02-10	$9.02	$9.14	$9.00	$9.07	266,600	—	—	—	—	—
2023-02-09	$9.31	$9.36	$9.02	$9.06	425,100	—	—	—	—	—
2023-02-08	$9.32	$9.43	$9.20	$9.20	390,900	—	—	—	—	—
2023-02-07	$9.45	$9.51	$9.22	$9.36	372,100	—	—	—	—	—
2023-02-06	$9.58	$9.59	$9.29	$9.40	296,500	—	—	—	—	—
2023-02-03	$9.64	$9.75	$9.52	$9.62	407,700	—	—	—	—	—
2023-02-02	$9.41	$9.73	$9.41	$9.71	333,900	—	—	—	—	—
2023-02-01	$9.56	$9.60	$9.27	$9.36	375,500	—	—	—	—	—
2023-01-31	$9.16	$9.67	$9.16	$9.65	595,100	—	—	—	—	—
2023-01-30	$9.15	$9.21	$9.13	$9.17	229,700	—	—	—	—	—
2023-01-27	$9.11	$9.27	$9.09	$9.20	214,200	—	—	—	—	—
2023-01-26	$9.04	$9.16	$8.96	$9.09	196,800	—	—	—	—	—
2023-01-25	$8.89	$9.04	$8.82	$9.02	201,600	—	—	—	—	—
2023-01-24	$9.05	$9.06	$8.84	$8.89	162,000	—	—	—	—	—
2023-01-23	$9.00	$9.16	$8.99	$9.05	356,500	—	—	—	—	—
2023-01-20	$8.88	$9.01	$8.70	$9.01	366,000	—	—	—	—	—
2023-01-19	$8.92	$8.98	$8.73	$8.84	375,000	—	—	—	—	—
2023-01-18	$8.88	$9.11	$8.88	$8.95	502,700	—	—	—	—	—
2023-01-17	$8.80	$8.99	$8.80	$8.87	335,200	—	—	—	—	—
2023-01-13	$8.67	$8.85	$8.62	$8.84	204,600	—	—	—	—	—
2023-01-12	$8.66	$8.82	$8.57	$8.75	366,500	—	—	—	—	—
2023-01-11	$8.50	$8.64	$8.46	$8.59	417,800	—	—	—	—	—
2023-01-10	$8.35	$8.49	$8.30	$8.46	326,300	—	—	—	—	—
2023-01-09	$8.48	$8.54	$8.40	$8.40	237,800	—	—	—	—	—
2023-01-06	$8.29	$8.50	$8.21	$8.47	210,900	—	—	—	—	—
2023-01-05	$8.38	$8.41	$8.20	$8.26	270,100	—	—	—	—	—
2023-01-04	$8.36	$8.55	$8.36	$8.41	266,100	—	—	—	—	—
2023-01-03	$8.57	$8.78	$8.32	$8.35	306,600	—	—	—	—	—
2022-12-30	$8.48	$8.59	$8.38	$8.54	353,200	—	—	—	—	—
2022-12-29	$8.31	$8.49	$8.28	$8.47	648,100	—	—	—	$0.10	—
2022-12-28	$8.60	$8.67	$8.40	$8.43	670,700	—	—	—	—	—
2022-12-27	$8.73	$8.75	$8.56	$8.60	529,100	—	—	—	—	—
2022-12-23	$8.82	$8.93	$8.70	$8.76	387,000	—	—	—	—	—
2022-12-22	$8.75	$8.79	$8.41	$8.77	731,700	—	—	—	—	—
2022-12-21	$8.82	$8.99	$8.75	$8.88	630,100	—	—	—	—	—
2022-12-20	$8.73	$8.89	$8.68	$8.79	475,400	—	—	—	—	—
2022-12-19	$8.81	$8.92	$8.60	$8.71	683,900	—	—	—	—	—
2022-12-16	$9.00	$9.23	$8.81	$8.88	1,379,900	—	—	—	—	—
2022-12-15	$9.25	$9.27	$9.07	$9.14	601,000	—	—	—	—	—
2022-12-14	$9.20	$9.64	$9.16	$9.25	1,581,900	—	—	—	—	—
2022-12-13	$9.26	$9.74	$9.10	$9.25	872,000	—	—	—	—	—
2022-12-12	$9.16	$9.26	$9.03	$9.13	581,300	—	—	—	—	—
2022-12-09	$8.98	$9.18	$8.91	$9.11	500,100	—	—	—	—	—
2022-12-08	$8.97	$9.15	$8.94	$9.03	648,800	—	—	—	—	—
2022-12-07	$9.04	$9.13	$8.86	$8.96	698,100	—	—	—	—	—
2022-12-06	$9.23	$9.25	$8.91	$9.00	254,300	—	—	—	—	—
2022-12-05	$9.40	$9.46	$9.22	$9.28	205,600	—	—	—	—	—
2022-12-02	$9.19	$9.55	$9.19	$9.52	185,600	—	—	—	—	—
2022-12-01	$9.34	$9.59	$9.29	$9.34	183,300	—	—	—	—	—
2022-11-30	$9.11	$9.36	$9.00	$9.29	235,700	—	—	—	—	—
2022-11-29	$9.11	$9.20	$9.05	$9.15	137,500	—	—	—	—	—
2022-11-28	$9.24	$9.37	$9.06	$9.09	213,900	—	—	—	—	—
2022-11-25	$9.28	$9.40	$9.27	$9.33	74,800	—	—	—	—	—
2022-11-23	$9.30	$9.39	$9.23	$9.33	146,300	—	—	—	—	—
2022-11-22	$9.40	$9.47	$9.22	$9.34	168,200	—	—	—	—	—
2022-11-21	$9.29	$9.41	$9.27	$9.39	223,300	—	—	—	—	—
2022-11-18	$9.36	$9.43	$9.19	$9.42	286,400	—	—	—	—	—
2022-11-17	$9.10	$9.28	$9.08	$9.20	171,100	—	—	—	—	—
2022-11-16	$9.35	$9.39	$9.22	$9.25	175,500	—	—	—	—	—
2022-11-15	$9.53	$9.64	$9.34	$9.43	201,100	—	—	—	—	—
2022-11-14	$9.73	$9.73	$9.45	$9.47	195,900	—	—	—	—	—
2022-11-11	$9.85	$9.94	$9.73	$9.78	185,100	—	—	—	—	—
2022-11-10	$9.51	$9.93	$9.46	$9.80	405,900	—	—	—	—	—
2022-11-09	$9.18	$9.34	$9.10	$9.28	213,000	—	—	—	—	—
2022-11-08	$9.06	$9.31	$9.00	$9.17	201,900	—	—	—	—	—
2022-11-07	$9.17	$9.20	$8.98	$9.11	184,600	—	—	—	—	—
2022-11-04	$9.20	$9.22	$8.81	$9.21	269,900	—	—	—	—	—
2022-11-03	$9.09	$9.35	$8.93	$9.20	324,900	—	—	—	—	—
2022-11-02	$9.30	$9.53	$9.16	$9.18	226,900	—	—	—	—	—
2022-11-01	$9.46	$9.47	$9.22	$9.36	239,800	—	—	—	—	—
2022-10-31	$9.35	$9.42	$9.25	$9.37	1,752,900	—	—	—	—	—
2022-10-28	$9.50	$9.53	$9.30	$9.43	1,730,100	—	—	—	—	—
2022-10-27	$9.43	$9.59	$9.37	$9.51	223,500	—	—	—	—	—
2022-10-26	$9.43	$9.62	$9.30	$9.44	199,300	—	—	—	—	—
2022-10-25	$8.96	$9.36	$8.96	$9.34	428,500	—	—	—	—	—
2022-10-24	$9.09	$9.13	$8.97	$9.00	201,600	—	—	—	—	—
2022-10-21	$9.06	$9.12	$8.93	$9.05	183,200	—	—	—	—	—
2022-10-20	$8.86	$9.11	$8.86	$9.00	185,200	—	—	—	—	—
2022-10-19	$9.05	$9.12	$8.74	$8.96	290,800	—	—	—	—	—
2022-10-18	$9.39	$9.56	$9.16	$9.23	267,600	—	—	—	—	—
2022-10-17	$9.27	$9.42	$9.19	$9.28	397,200	—	—	—	—	—
2022-10-14	$9.25	$9.29	$9.08	$9.09	226,900	—	—	—	—	—
2022-10-13	$8.88	$9.16	$8.75	$9.11	499,300	—	—	—	—	—
2022-10-12	$8.96	$9.03	$8.86	$8.97	152,400	—	—	—	—	—
2022-10-11	$8.84	$8.98	$8.72	$8.94	419,800	—	—	—	—	—
2022-10-10	$8.90	$9.03	$8.86	$8.88	180,600	—	—	—	—	—
2022-10-07	$8.87	$8.92	$8.74	$8.86	308,800	—	—	—	—	—
2022-10-06	$9.01	$9.13	$8.85	$8.97	196,400	—	—	—	—	—
2022-10-05	$9.15	$9.23	$8.94	$9.06	266,100	—	—	—	—	—
2022-10-04	$8.82	$9.36	$8.82	$9.32	305,100	—	—	—	—	—
2022-10-03	$8.75	$8.82	$8.64	$8.74	438,200	—	—	—	—	—
2022-09-30	$8.63	$8.90	$8.63	$8.75	413,200	—	—	—	—	—
2022-09-29	$8.68	$8.68	$8.42	$8.59	404,200	—	—	—	$0.10	—
2022-09-28	$8.58	$8.98	$8.55	$8.87	383,000	—	—	—	—	—
2022-09-27	$8.80	$8.90	$8.57	$8.60	528,500	—	—	—	—	—
2022-09-26	$9.00	$9.09	$8.74	$8.75	577,100	—	—	—	—	—
2022-09-23	$9.15	$9.17	$8.97	$9.11	346,200	—	—	—	—	—
2022-09-22	$9.40	$9.43	$9.15	$9.29	314,900	—	—	—	—	—
2022-09-21	$9.69	$9.73	$9.45	$9.46	352,800	—	—	—	—	—
2022-09-20	$9.81	$9.81	$9.62	$9.69	313,600	—	—	—	—	—
2022-09-19	$9.94	$9.98	$9.76	$9.88	290,300	—	—	—	—	—
2022-09-16	$9.70	$10.05	$9.67	$10.03	1,000,800	—	—	—	—	—
2022-09-15	$9.97	$10.26	$9.84	$9.85	358,000	—	—	—	—	—
2022-09-14	$9.99	$10.11	$9.97	$10.03	271,300	—	—	—	—	—
2022-09-13	$10.32	$10.47	$9.99	$10.05	291,400	—	—	—	—	—
2022-09-12	$10.63	$10.69	$10.48	$10.50	296,300	—	—	—	—	—
2022-09-09	$10.37	$10.64	$10.35	$10.55	296,200	—	—	—	—	—
2022-09-08	$10.22	$10.34	$10.11	$10.32	309,600	—	—	—	—	—
2022-09-07	$9.82	$10.31	$9.81	$10.26	407,500	—	—	—	—	—
2022-09-06	$9.90	$9.93	$9.81	$9.82	358,300	—	—	—	—	—
2022-09-02	$10.07	$10.10	$9.84	$9.90	317,000	—	—	—	—	—
2022-09-01	$9.87	$9.96	$9.74	$9.94	421,900	—	—	—	—	—
2022-08-31	$9.89	$9.98	$9.86	$9.87	310,700	—	—	—	—	—
2022-08-30	$10.05	$10.09	$9.93	$9.94	454,100	—	—	—	—	—
2022-08-29	$9.89	$10.08	$9.82	$10.06	385,900	—	—	—	—	—
2022-08-26	$10.26	$10.26	$9.86	$9.88	446,500	—	—	—	—	—
2022-08-25	$10.03	$10.31	$10.03	$10.28	464,800	—	—	—	—	—
2022-08-24	$10.06	$10.18	$10.02	$10.06	399,200	—	—	—	—	—
2022-08-23	$10.08	$10.18	$10.03	$10.11	394,100	—	—	—	—	—
2022-08-22	$10.33	$10.34	$10.08	$10.09	373,700	—	—	—	—	—
2022-08-19	$10.47	$10.51	$10.32	$10.40	247,300	—	—	—	—	—
2022-08-18	$10.54	$10.64	$10.40	$10.61	295,100	—	—	—	—	—
2022-08-17	$10.75	$10.79	$10.54	$10.58	355,900	—	—	—	—	—
2022-08-16	$10.83	$11.04	$10.82	$10.87	424,800	—	—	—	—	—
2022-08-15	$10.86	$10.93	$10.74	$10.90	279,400	—	—	—	—	—
2022-08-12	$10.75	$10.95	$10.68	$10.92	355,100	—	—	—	—	—
2022-08-11	$10.66	$10.77	$10.62	$10.75	298,900	—	—	—	—	—
2022-08-10	$10.78	$10.96	$10.63	$10.64	326,100	—	—	—	—	—
2022-08-09	$10.93	$10.96	$10.59	$10.61	375,600	—	—	—	—	—
2022-08-08	$10.76	$11.05	$10.76	$10.94	292,100	—	—	—	—	—
2022-08-05	$10.81	$10.81	$10.47	$10.67	286,900	—	—	—	—	—
2022-08-04	$10.86	$11.25	$10.78	$10.82	384,100	—	—	—	—	—
2022-08-03	$10.78	$11.00	$10.78	$10.88	332,600	—	—	—	—	—
2022-08-02	$10.82	$10.88	$10.68	$10.79	366,100	—	—	—	—	—
2022-08-01	$10.90	$10.93	$10.73	$10.86	346,900	—	—	—	—	—
2022-07-29	$10.72	$10.99	$10.62	$10.94	325,700	—	—	—	—	—
2022-07-28	$10.56	$10.74	$10.54	$10.72	299,600	—	—	—	—	—
2022-07-27	$10.60	$10.62	$10.46	$10.57	306,000	—	—	—	—	—
2022-07-26	$10.82	$10.88	$10.55	$10.58	232,600	—	—	—	—	—
2022-07-25	$10.90	$10.93	$10.76	$10.85	670,100	—	—	—	—	—
2022-07-22	$10.87	$10.95	$10.58	$10.87	447,100	—	—	—	—	—
2022-07-21	$10.84	$10.86	$10.65	$10.83	429,200	—	—	—	—	—
2022-07-20	$10.79	$10.99	$10.68	$10.94	381,500	—	—	—	—	—
2022-07-19	$10.40	$10.80	$10.40	$10.78	313,200	—	—	—	—	—
2022-07-18	$10.32	$10.54	$10.28	$10.33	339,300	—	—	—	—	—
2022-07-15	$10.31	$10.42	$10.16	$10.26	949,500	—	—	—	—	—
2022-07-14	$10.06	$10.20	$10.04	$10.13	1,488,200	—	—	—	—	—
2022-07-13	$10.31	$10.40	$10.22	$10.26	449,100	—	—	—	—	—
2022-07-12	$10.28	$10.49	$10.27	$10.36	1,378,400	—	—	—	—	—
2022-07-11	$10.42	$10.56	$10.28	$10.29	706,500	—	—	—	—	—
2022-07-08	$10.60	$10.68	$10.49	$10.51	541,800	—	—	—	—	—
2022-07-07	$10.71	$10.85	$10.64	$10.65	566,700	—	—	—	—	—
2022-07-06	$10.96	$11.08	$10.70	$10.71	704,200	—	—	—	—	—
2022-07-05	$10.86	$10.99	$10.65	$10.98	865,700	—	—	—	—	—
2022-07-01	$10.87	$11.08	$10.82	$11.01	993,800	—	—	—	—	—
2022-06-30	$11.00	$11.20	$10.92	$10.96	740,900	—	—	—	—	—
2022-06-29	$11.23	$11.23	$10.94	$11.13	760,300	—	—	—	$0.10	—
2022-06-28	$11.34	$11.70	$11.28	$11.29	661,700	—	—	—	—	—
2022-06-27	$11.39	$11.66	$11.17	$11.20	911,100	—	—	—	—	—
2022-06-24	$11.77	$11.97	$11.33	$11.33	7,260,000	—	—	—	—	—
2022-06-23	$11.60	$11.83	$11.59	$11.77	667,000	—	—	—	—	—
2022-06-22	$11.60	$11.87	$11.54	$11.65	618,200	—	—	—	—	—
2022-06-21	$11.70	$12.05	$11.66	$11.75	560,100	—	—	—	—	—
2022-06-17	$11.44	$11.85	$11.38	$11.71	1,475,500	—	—	—	—	—
2022-06-16	$11.58	$11.69	$11.28	$11.37	712,500	—	—	—	—	—
2022-06-15	$11.70	$12.05	$11.63	$11.85	433,400	—	—	—	—	—
2022-06-14	$11.49	$11.62	$11.37	$11.59	931,400	—	—	—	—	—
2022-06-13	$11.85	$11.95	$11.47	$11.53	796,900	—	—	—	—	—
2022-06-10	$12.22	$12.31	$12.01	$12.07	450,900	—	—	—	—	—
2022-06-09	$12.36	$12.53	$12.28	$12.40	721,000	—	—	—	—	—
2022-06-08	$12.77	$12.81	$12.48	$12.52	291,100	—	—	—	—	—
2022-06-07	$12.70	$12.86	$12.50	$12.84	401,700	—	—	—	—	—
2022-06-06	$13.04	$13.13	$12.72	$12.78	415,800	—	—	—	—	—
2022-06-03	$13.00	$13.11	$12.82	$12.88	539,100	—	—	—	—	—
2022-06-02	$13.11	$13.21	$13.01	$13.13	445,000	—	—	—	—	—
2022-06-01	$13.31	$13.36	$13.08	$13.17	414,700	—	—	—	—	—
2022-05-31	$13.35	$13.47	$13.27	$13.33	484,600	—	—	—	—	—
2022-05-27	$13.62	$13.74	$13.51	$13.51	370,600	—	—	—	—	—
2022-05-26	$13.40	$13.68	$13.40	$13.52	283,700	—	—	—	—	—
2022-05-25	$13.15	$13.41	$13.10	$13.38	323,700	—	—	—	—	—
2022-05-24	$13.05	$13.31	$12.91	$13.29	472,600	—	—	—	—	—
2022-05-23	$13.19	$13.30	$13.07	$13.12	515,500	—	—	—	—	—
2022-05-20	$13.20	$13.24	$13.02	$13.17	420,000	—	—	—	—	—
2022-05-19	$12.97	$13.25	$12.97	$13.10	494,700	—	—	—	—	—
2022-05-18	$13.45	$13.51	$13.09	$13.11	416,300	—	—	—	—	—
2022-05-17	$13.00	$13.47	$13.00	$13.46	581,600	—	—	—	—	—
2022-05-16	$12.79	$13.09	$12.74	$12.98	572,900	—	—	—	—	—
2022-05-13	$12.82	$12.91	$12.66	$12.82	394,700	—	—	—	—	—
2022-05-12	$12.21	$12.90	$12.10	$12.85	730,900	—	—	—	—	—
2022-05-11	$12.20	$12.38	$12.08	$12.30	1,150,100	—	—	—	—	—
2022-05-10	$12.90	$12.98	$12.04	$12.14	759,700	—	—	—	—	—
2022-05-09	$12.95	$13.07	$12.68	$12.80	574,200	—	—	—	—	—
2022-05-06	$13.15	$13.26	$12.98	$13.12	718,700	—	—	—	—	—
2022-05-05	$13.35	$13.58	$13.14	$13.22	678,600	—	—	—	—	—
2022-05-04	$13.65	$13.69	$13.14	$13.58	1,144,700	—	—	—	—	—
2022-05-03	$13.27	$13.65	$13.27	$13.55	501,100	—	—	—	—	—
2022-05-02	$13.48	$13.56	$13.17	$13.32	828,900	—	—	—	—	—
2022-04-29	$13.55	$13.69	$13.40	$13.42	580,000	—	—	—	—	—
2022-04-28	$13.52	$13.88	$13.45	$13.63	552,200	—	—	—	—	—
2022-04-27	$13.47	$13.58	$13.30	$13.45	771,000	—	—	—	—	—
2022-04-26	$13.60	$13.69	$13.41	$13.48	630,500	—	—	—	—	—
2022-04-25	$13.23	$13.66	$13.14	$13.63	692,800	—	—	—	—	—
2022-04-22	$13.44	$13.51	$13.24	$13.36	397,700	—	—	—	—	—
2022-04-21	$14.03	$14.11	$13.40	$13.50	640,000	—	—	—	—	—
2022-04-20	$14.00	$14.15	$13.97	$13.99	600,700	—	—	—	—	—
2022-04-19	$13.66	$14.13	$13.66	$14.02	631,500	—	—	—	—	—
2022-04-18	$13.60	$13.90	$13.54	$13.72	657,900	—	—	—	—	—
2022-04-14	$13.56	$13.75	$13.54	$13.61	461,100	—	—	—	—	—
2022-04-13	$13.45	$13.73	$13.44	$13.63	478,200	—	—	—	—	—
2022-04-12	$13.49	$13.65	$13.29	$13.40	647,600	—	—	—	—	—
2022-04-11	$13.63	$13.69	$13.38	$13.45	440,500	—	—	—	—	—
2022-04-08	$13.42	$13.70	$13.33	$13.64	624,000	—	—	—	—	—
2022-04-07	$13.71	$13.78	$13.41	$13.48	1,216,400	—	—	—	—	—
2022-04-06	$13.89	$13.93	$13.68	$13.82	713,500	—	—	—	—	—
2022-04-05	$13.95	$14.36	$13.93	$13.98	953,400	—	—	—	—	—
2022-04-04	$14.25	$14.37	$13.91	$14.04	832,700	—	—	—	—	—
2022-04-01	$13.98	$14.51	$13.82	$14.31	746,700	—	—	—	—	—
2022-03-31	$14.17	$14.20	$13.98	$14.00	943,800	—	—	—	—	—
2022-03-30	$14.60	$14.81	$14.36	$14.39	903,200	—	—	—	$0.10	—
2022-03-29	$14.53	$14.82	$14.10	$14.71	1,143,600	—	—	—	—	—
2022-03-28	$14.88	$14.88	$14.00	$14.53	3,191,300	—	—	—	—	—
2022-03-25	$15.12	$15.34	$14.71	$15.13	4,692,000	—	—	—	—	—
2022-03-24	$17.67	$18.21	$17.64	$17.98	1,223,000	—	—	—	—	—
2022-03-23	$17.80	$17.85	$17.50	$17.61	606,600	—	—	—	—	—
2022-03-22	$17.66	$17.85	$17.50	$17.77	561,500	—	—	—	—	—
2022-03-21	$17.33	$17.67	$17.21	$17.54	662,800	—	—	—	—	—
2022-03-18	$17.72	$17.90	$17.07	$17.20	1,825,100	—	—	—	—	—
2022-03-17	$17.28	$17.98	$17.28	$17.73	738,100	—	—	—	—	—
2022-03-16	$17.31	$17.61	$17.19	$17.39	450,500	—	—	—	—	—
2022-03-15	$17.23	$17.45	$17.16	$17.24	357,100	—	—	—	—	—
2022-03-14	$17.48	$17.60	$17.02	$17.06	589,500	—	—	—	—	—
2022-03-11	$16.96	$17.16	$16.64	$16.79	196,900	—	—	—	—	—
2022-03-10	$16.41	$16.93	$16.41	$16.89	226,700	—	—	—	—	—
2022-03-09	$16.34	$16.74	$16.31	$16.59	337,800	—	—	—	—	—
2022-03-08	$15.94	$16.38	$15.85	$16.08	396,900	—	—	—	—	—
2022-03-07	$16.40	$16.40	$15.85	$15.89	429,600	—	—	—	—	—
2022-03-04	$16.58	$16.63	$16.28	$16.41	275,500	—	—	—	—	—
2022-03-03	$16.79	$16.80	$16.46	$16.72	326,900	—	—	—	—	—
2022-03-02	$16.65	$16.88	$16.51	$16.67	312,600	—	—	—	—	—
2022-03-01	$17.17	$17.32	$16.63	$16.71	313,600	—	—	—	—	—
2022-02-28	$16.52	$17.22	$16.52	$17.03	507,300	—	—	—	—	—
2022-02-25	$16.65	$16.86	$16.40	$16.75	505,400	—	—	—	—	—
2022-02-24	$15.97	$16.55	$15.77	$16.50	775,700	—	—	—	—	—
2022-02-23	$16.46	$16.61	$16.20	$16.46	645,500	—	—	—	—	—
2022-02-22	$16.60	$16.94	$16.32	$16.50	576,900	—	—	—	—	—
2022-02-18	$17.10	$17.18	$16.72	$16.73	373,500	—	—	—	—	—
2022-02-17	$17.15	$17.27	$16.80	$17.10	528,400	—	—	—	—	—
2022-02-16	$16.78	$17.36	$16.73	$17.21	560,700	—	—	—	—	—
2022-02-15	$16.77	$17.06	$16.64	$16.72	596,300	—	—	—	—	—
2022-02-14	$16.80	$17.13	$16.58	$16.65	433,000	—	—	—	—	—
2022-02-11	$17.50	$17.50	$16.77	$16.94	658,700	—	—	—	—	—
2022-02-10	$17.61	$18.00	$17.23	$17.30	428,800	—	—	—	—	—
2022-02-09	$16.95	$17.90	$16.95	$17.83	430,400	—	—	—	—	—
2022-02-08	$16.78	$17.12	$16.56	$16.90	395,600	—	—	—	—	—
2022-02-07	$16.47	$16.92	$16.42	$16.79	278,000	—	—	—	—	—
2022-02-04	$16.70	$16.76	$16.33	$16.60	288,000	—	—	—	—	—
2022-02-03	$16.98	$17.16	$16.76	$16.77	629,800	—	—	—	—	—
2022-02-02	$17.05	$17.15	$16.70	$17.14	1,074,000	—	—	—	—	—
2022-02-01	$16.67	$17.05	$16.67	$16.94	340,200	—	—	—	—	—
2022-01-31	$16.57	$17.02	$16.42	$16.64	1,204,900	—	—	—	—	—
2022-01-28	$16.00	$16.66	$15.90	$16.66	349,700	—	—	—	—	—
2022-01-27	$16.40	$16.68	$16.00	$16.04	565,500	—	—	—	—	—
2022-01-26	$17.04	$17.19	$16.33	$16.40	467,100	—	—	—	—	—
2022-01-25	$16.46	$17.14	$16.36	$16.83	838,700	—	—	—	—	—
2022-01-24	$16.21	$16.76	$15.83	$16.74	907,700	—	—	—	—	—
2022-01-21	$16.23	$16.77	$16.14	$16.42	566,300	—	—	—	—	—
2022-01-20	$16.75	$16.97	$16.39	$16.39	483,100	—	—	—	—	—
2022-01-19	$17.08	$17.20	$16.70	$16.80	556,600	—	—	—	—	—
2022-01-18	$17.64	$17.65	$16.90	$17.02	637,200	—	—	—	—	—
2022-01-14	$17.50	$17.73	$17.39	$17.68	337,800	—	—	—	—	—
2022-01-13	$17.50	$17.69	$17.47	$17.60	433,900	—	—	—	—	—
2022-01-12	$17.57	$17.70	$17.46	$17.50	393,000	—	—	—	—	—
2022-01-11	$17.53	$17.69	$17.43	$17.58	437,600	—	—	—	—	—
2022-01-10	$17.88	$17.91	$17.46	$17.64	721,600	—	—	—	—	—
2022-01-07	$17.82	$18.21	$17.77	$18.00	383,300	—	—	—	—	—
2022-01-06	$17.92	$18.09	$17.49	$17.94	708,800	—	—	—	—	—
2022-01-05	$18.58	$18.69	$17.99	$18.00	660,200	—	—	—	—	—
2022-01-04	$18.50	$18.80	$18.50	$18.74	385,700	—	—	—	—	—
2022-01-03	$18.51	$18.75	$18.38	$18.66	554,100	—	—	—	—	—
2021-12-31	$18.50	$18.94	$18.50	$18.67	474,400	—	—	—	—	—
2021-12-30	$18.61	$18.87	$18.53	$18.65	587,400	—	—	—	—	—
2021-12-29	$18.68	$18.94	$18.62	$18.74	572,000	—	—	—	—	—
2021-12-28	$18.57	$19.18	$18.49	$19.02	370,600	—	—	—	—	—
2021-12-27	$18.73	$18.84	$18.38	$18.84	477,200	—	—	—	—	—
2021-12-23	$18.50	$18.97	$18.50	$18.66	428,900	—	—	—	—	—
2021-12-22	$18.69	$18.88	$18.43	$18.62	542,000	—	—	—	—	—
2021-12-21	$18.57	$19.15	$18.55	$18.96	443,400	—	—	—	—	—
2021-12-20	$18.48	$18.95	$18.31	$18.52	654,700	—	—	—	—	—
2021-12-17	$18.40	$19.06	$18.25	$18.98	2,071,100	—	—	—	—	—
2021-12-16	$18.56	$18.75	$18.20	$18.42	528,800	—	—	—	—	—
2021-12-15	$19.06	$19.06	$18.28	$18.79	545,500	—	—	—	—	—
2021-12-14	$18.46	$19.27	$18.12	$19.06	725,200	—	—	—	—	—
2021-12-13	$18.68	$18.68	$17.81	$18.43	513,500	—	—	—	—	—
2021-12-10	$18.54	$19.06	$18.54	$18.96	536,000	—	—	—	—	—
2021-12-09	$19.10	$19.20	$18.53	$18.90	722,900	—	—	—	—	—
2021-12-08	$18.48	$19.09	$18.20	$19.02	817,200	—	—	—	—	—
2021-12-07	$18.42	$18.95	$18.07	$18.42	1,011,600	—	—	—	—	—
2021-12-06	$17.80	$18.61	$17.71	$18.54	896,700	—	—	—	—	—
2021-12-03	$17.99	$18.23	$17.52	$17.80	731,900	—	—	—	—	—
2021-12-02	$17.55	$18.09	$17.20	$17.94	1,403,800	—	—	—	—	—
2021-12-01	$17.90	$18.48	$17.51	$17.66	936,800	—	—	—	—	—
2021-11-30	$18.04	$18.27	$17.75	$17.77	1,403,500	—	—	—	—	—
2021-11-29	$17.60	$18.71	$17.10	$18.60	1,216,000	—	—	—	—	—
2021-11-26	$18.20	$18.55	$16.85	$17.83	1,351,500	—	—	—	—	—
2021-11-24	$19.00	$19.10	$18.21	$18.35	1,567,300	—	—	—	—	—
2021-11-23	$18.60	$19.04	$18.45	$18.79	2,932,400	—	—	—	—	—

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

Post Spin Analysis

⚠ Auto-generated profile — not editorially reviewed.

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