Serina Therapeutics Inc SER

-97.8%vs Day 1

Spinoff of Lineage Cell Therapeutics Inc (LCTX) · Unknown-TBD · Spun Nov 29, 2018

Current Stats

Post-Spinoff Performance

Timeline
Spinoff date	November 29, 2018
Days since spinoff	2860 days · 2857 trading-day window
Structure	Unknown-TBD
Parent	Lineage Cell Therapeutics Inc (LCTX)
Day-1 reaction
Day 1 price (close)	$96.79
Day 1 range	$40.36 – $151.79 +276.1% spread
Day 1 low held?	Breached after 299 sessions to -97.0% below
Price levels
Post-spin low (closing)	$1.28 on Mar 18, 2026 · 2666 days post-spin
Current price (Sep 25, 2026)	$2.09
Returns
Return vs Day 1 (close)	-97.8%
— range by day 1 entry theoretical bounds	-98.6% to -94.8%
Return vs post-spin low	+63.3%
First-quarter return (≈90d)	+68.6%
1-year return	-47.6%
3-year return	-73.4%
5-year return	-86.9%
Annualized return (CAGR)	-38.8%
Versus benchmarks
S&P 500 over same window	+219.6%
Annualized excess vs S&P	-54.8%
Risk & recovery
Max drawdown	-99.3%
Days to recover Day 1	22 days
Shares & ownership
Shares outstanding Mar 31, 2026	14,898,617
Diluted average shares the EPS denominator	12,047,000
Free float	11,148,014 44% of shares outstanding
Held by institutions	6% insiders 50.8%
Share count trend Mar 2025 → Mar 2026	+50.0% net issuance
Volume & liquidity
Traded per day 20-session median	$78K
Normal volume baseline	1,505 shares · now 21.30x
Day 1 volume	8.2x normal · first week 13.3x
Decay	half in 8 sessions · normal by 25

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

Price History

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

Raw daily price & volume data · splits marked

Date	Open	High	Low	Close	Volume	Float	Turnover	Market cap	Dividend	Split
2026-09-25	$2.13	$2.20	$2.09	$2.09	28,400	11,148,014	0.19%	$31M	—	—
2026-09-24	$2.19	$2.30	$2.14	$2.14	76,300	11,148,014	0.51%	$32M	—	—
2026-09-23	$2.30	$2.32	$2.17	$2.19	7,900	11,148,014	0.05%	$33M	—	—
2026-09-22	$2.28	$2.43	$2.16	$2.31	23,800	11,148,014	0.16%	$34M	—	—
2026-09-21	$2.15	$2.37	$2.00	$2.31	31,000	11,148,014	0.21%	$34M	—	—
2026-09-18	$2.20	$2.29	$2.09	$2.25	65,100	11,148,014	0.44%	$34M	—	—
2026-09-17	$2.26	$2.31	$2.18	$2.22	30,000	11,148,014	0.20%	$33M	—	—
2026-09-16	$2.35	$2.35	$2.16	$2.16	21,500	11,148,014	0.14%	$32M	—	—
2026-09-15	$2.46	$2.47	$2.25	$2.35	31,700	11,148,014	0.21%	$35M	—	—
2026-09-14	$2.35	$2.55	$2.28	$2.45	74,400	11,148,014	0.50%	$37M	—	—
2026-09-11	$2.41	$2.54	$2.20	$2.22	69,300	11,148,014	0.47%	$33M	—	—
2026-09-10	$2.55	$2.58	$2.36	$2.50	68,800	11,148,014	0.46%	$37M	—	—
2026-09-09	$2.75	$2.78	$2.35	$2.57	404,100	11,148,014	2.71%	$38M	—	—
2026-09-08	$2.75	$2.75	$2.47	$2.50	42,300	11,148,014	0.28%	$37M	—	—
2026-09-04	$2.70	$2.74	$2.51	$2.73	14,900	11,148,014	0.10%	$41M	—	—
2026-09-03	$2.68	$2.69	$2.58	$2.69	18,000	11,148,014	0.12%	$40M	—	—
2026-09-02	$2.50	$2.67	$2.42	$2.62	70,900	11,148,014	0.48%	$39M	—	—
2026-09-01	$2.40	$2.54	$2.38	$2.50	32,400	11,148,014	0.22%	$37M	—	—
2026-08-31	$2.40	$2.50	$2.38	$2.42	23,100	11,148,014	0.16%	$36M	—	—
2026-08-28	$2.52	$2.53	$2.41	$2.46	33,800	11,148,014	0.23%	$37M	—	—
2026-08-27	$2.61	$2.64	$2.52	$2.52	29,500	11,148,014	0.20%	$38M	—	—
2026-08-26	$2.67	$2.70	$2.56	$2.63	15,500	11,148,014	0.10%	$39M	—	—
2026-08-25	$2.73	$2.80	$2.55	$2.70	27,400	11,148,014	0.18%	$40M	—	—
2026-08-24	$2.77	$2.86	$2.63	$2.63	36,100	11,148,014	0.24%	$39M	—	—
2026-08-21	$2.67	$2.87	$2.62	$2.87	46,100	11,148,014	0.31%	$43M	—	—
2026-08-20	$2.64	$2.69	$2.56	$2.65	24,800	11,148,014	0.17%	$39M	—	—
2026-08-19	$2.70	$2.84	$2.56	$2.72	158,400	11,148,014	1.06%	$41M	—	—
2026-08-18	$2.71	$2.86	$2.61	$2.62	52,100	11,148,014	0.35%	$39M	—	—
2026-08-17	$2.72	$2.92	$2.64	$2.85	133,500	11,148,014	0.90%	$42M	—	—
2026-08-14	$2.64	$2.88	$2.64	$2.80	75,900	—	0.51%	$42M	—	—
2026-08-13	$2.81	$2.85	$2.70	$2.85	54,400	—	0.37%	$42M	—	—
2026-08-12	$2.80	$2.82	$2.67	$2.82	108,600	—	0.73%	$42M	—	—
2026-08-11	$2.69	$2.86	$2.68	$2.78	118,100	—	0.79%	$41M	—	—
2026-08-10	$2.37	$2.73	$2.31	$2.67	139,100	—	0.93%	$40M	—	—
2026-08-07	$2.36	$2.40	$2.33	$2.40	26,600	—	0.18%	$36M	—	—
2026-08-06	$2.14	$2.39	$2.14	$2.35	70,900	—	0.48%	$35M	—	—
2026-08-05	$2.04	$2.23	$2.04	$2.23	35,000	—	0.23%	$33M	—	—
2026-08-04	$2.11	$2.24	$2.10	$2.14	45,000	—	0.30%	$32M	—	—
2026-08-03	$2.00	$2.11	$2.00	$2.06	17,600	—	0.12%	$31M	—	—
2026-07-31	$2.03	$2.12	$2.00	$2.00	9,700	—	0.07%	$30M	—	—
2026-07-30	$2.07	$2.11	$2.00	$2.04	12,100	—	0.08%	$30M	—	—
2026-07-29	$2.06	$2.12	$2.06	$2.07	6,300	—	0.04%	$31M	—	—
2026-07-28	$2.00	$2.11	$2.00	$2.07	27,700	—	0.19%	$31M	—	—
2026-07-27	$2.11	$2.11	$2.00	$2.10	12,500	—	0.08%	$31M	—	—
2026-07-24	$2.13	$2.15	$1.98	$2.07	44,300	—	0.30%	$31M	—	—
2026-07-23	$2.17	$2.25	$2.02	$2.09	38,300	—	0.26%	$31M	—	—
2026-07-22	$2.13	$2.28	$2.10	$2.17	68,400	—	0.46%	$32M	—	—
2026-07-21	$2.18	$2.18	$2.07	$2.09	17,200	—	0.12%	$31M	—	—
2026-07-20	$2.13	$2.19	$2.04	$2.18	15,600	—	0.10%	$32M	—	—
2026-07-17	$2.13	$2.17	$2.00	$2.13	29,200	—	0.20%	$32M	—	—
2026-07-16	$2.02	$2.06	$1.97	$1.98	31,200	—	0.21%	$29M	—	—
2026-07-15	$2.00	$2.18	$1.93	$1.95	74,200	—	0.50%	$29M	—	—
2026-07-14	$2.03	$2.20	$2.03	$2.09	29,400	—	0.20%	$31M	—	—
2026-07-13	$2.08	$2.14	$2.04	$2.05	37,700	—	0.25%	$31M	—	—
2026-07-10	$2.21	$2.22	$2.06	$2.14	43,600	—	0.29%	$32M	—	—
2026-07-09	$2.02	$2.24	$1.91	$2.20	67,700	—	0.45%	$33M	—	—
2026-07-08	$2.16	$2.21	$1.95	$2.00	26,900	—	0.18%	$30M	—	—
2026-07-07	$1.93	$2.28	$1.93	$2.17	99,600	—	0.67%	$32M	—	—
2026-07-06	$1.89	$2.10	$1.88	$1.95	72,100	—	0.48%	$29M	—	—
2026-07-02	$1.91	$1.97	$1.90	$1.90	19,100	—	0.13%	$28M	—	—
2026-07-01	$2.00	$2.01	$1.92	$1.92	73,200	—	0.49%	$29M	—	—
2026-06-30	$1.86	$1.97	$1.86	$1.94	40,400	—	0.27%	$29M	—	—
2026-06-29	$1.84	$1.99	$1.84	$1.97	59,500	—	0.40%	$29M	—	—
2026-06-26	$1.82	$1.90	$1.76	$1.81	76,900	—	0.52%	$27M	—	—
2026-06-25	$1.86	$1.94	$1.80	$1.82	77,900	—	0.52%	$27M	—	—
2026-06-24	$1.96	$1.99	$1.83	$1.84	37,200	—	0.25%	$27M	—	—
2026-06-23	$1.89	$1.99	$1.89	$1.92	39,000	—	0.26%	$29M	—	—
2026-06-22	$2.12	$2.12	$1.71	$1.89	66,400	—	0.45%	$28M	—	—
2026-06-18	$1.99	$2.16	$1.97	$2.10	187,700	—	1.26%	$31M	—	—
2026-06-17	$2.00	$2.18	$1.95	$1.98	98,700	—	0.66%	$29M	—	—
2026-06-16	$1.86	$2.10	$1.84	$2.04	141,700	—	0.95%	$30M	—	—
2026-06-15	$1.79	$2.04	$1.79	$1.91	106,200	—	0.71%	$28M	—	—
2026-06-12	$1.83	$1.87	$1.71	$1.84	161,900	—	1.09%	$27M	—	—
2026-06-11	$1.72	$1.84	$1.71	$1.81	1,144,000	—	7.68%	$27M	—	—
2026-06-10	$1.77	$1.82	$1.71	$1.74	55,100	—	0.37%	$26M	—	—
2026-06-09	$1.90	$1.95	$1.73	$1.77	85,500	—	0.57%	$26M	—	—
2026-06-08	$1.93	$1.96	$1.84	$1.90	60,600	—	0.41%	$28M	—	—
2026-06-05	$1.86	$1.99	$1.80	$1.88	144,100	—	0.97%	$28M	—	—
2026-06-04	$1.76	$1.97	$1.76	$1.86	147,000	—	0.99%	$28M	—	—
2026-06-03	$1.76	$1.79	$1.70	$1.79	24,300	—	0.16%	$27M	—	—
2026-06-02	$1.76	$1.79	$1.76	$1.76	20,600	—	0.14%	$26M	—	—
2026-06-01	$1.84	$1.84	$1.72	$1.81	56,800	—	0.38%	$27M	—	—
2026-05-29	$1.97	$1.97	$1.81	$1.84	55,300	—	0.37%	$27M	—	—
2026-05-28	$1.78	$1.98	$1.78	$1.95	71,900	—	0.48%	$29M	—	—
2026-05-27	$1.86	$1.92	$1.75	$1.80	44,200	—	0.30%	$27M	—	—
2026-05-26	$2.00	$2.00	$1.85	$1.92	98,600	—	0.66%	$29M	—	—
2026-05-22	$1.88	$2.03	$1.83	$1.98	198,100	—	1.33%	$29M	—	—
2026-05-21	$1.70	$1.95	$1.65	$1.89	108,200	—	0.73%	$28M	—	—
2026-05-20	$1.66	$1.80	$1.55	$1.70	116,000	—	0.78%	$25M	—	—
2026-05-19	$1.53	$1.69	$1.52	$1.61	95,000	—	0.64%	$24M	—	—
2026-05-18	$1.62	$1.64	$1.51	$1.51	38,600	—	0.26%	$22M	—	—
2026-05-15	$1.65	$1.84	$1.61	$1.64	160,100	—	1.07%	$24M	—	—
2026-05-14	$1.55	$1.81	$1.55	$1.72	170,900	—	1.15%	$26M	—	—
2026-05-13	$1.69	$1.69	$1.53	$1.56	82,400	—	0.55%	$23M	—	—
2026-05-12	$1.49	$1.74	$1.49	$1.63	86,200	—	0.58%	$24M	—	—
2026-05-11	$1.71	$1.75	$1.60	$1.60	128,200	—	0.86%	$24M	—	—
2026-05-08	$1.79	$1.82	$1.75	$1.75	40,800	—	0.27%	$26M	—	—
2026-05-07	$1.81	$1.87	$1.81	$1.81	16,900	—	0.11%	$27M	—	—
2026-05-06	$1.85	$1.91	$1.79	$1.83	44,300	—	0.30%	$27M	—	—
2026-05-05	$1.87	$1.92	$1.79	$1.80	54,400	—	0.37%	$27M	—	—
2026-05-04	$1.82	$1.93	$1.80	$1.90	65,400	—	0.44%	$28M	—	—
2026-05-01	$1.83	$1.83	$1.76	$1.82	23,300	—	0.16%	$27M	—	—
2026-04-30	$1.85	$1.85	$1.74	$1.82	37,800	—	0.25%	$27M	—	—
2026-04-29	$1.85	$1.85	$1.76	$1.83	65,000	—	0.44%	$27M	—	—
2026-04-28	$1.82	$1.85	$1.75	$1.85	43,800	—	0.29%	$28M	—	—
2026-04-27	$1.93	$1.94	$1.79	$1.80	66,300	—	0.45%	$27M	—	—
2026-04-24	$1.95	$1.97	$1.89	$1.97	46,200	—	0.31%	$29M	—	—
2026-04-23	$1.93	$2.01	$1.87	$1.94	127,200	—	0.85%	$29M	—	—
2026-04-22	$1.96	$2.04	$1.94	$1.95	65,700	—	0.44%	$29M	—	—
2026-04-21	$2.06	$2.09	$1.96	$2.04	95,600	—	0.64%	$30M	—	—
2026-04-20	$2.05	$2.10	$1.98	$2.10	52,800	—	0.35%	$31M	—	—
2026-04-17	$2.04	$2.10	$1.95	$2.05	144,600	—	0.97%	$31M	—	—
2026-04-16	$2.01	$2.05	$1.95	$1.99	51,000	—	0.34%	$30M	—	—
2026-04-15	$1.93	$2.07	$1.92	$2.03	81,100	—	0.54%	$30M	—	—
2026-04-14	$1.98	$1.98	$1.91	$1.93	170,000	—	1.14%	$29M	—	—
2026-04-13	$1.90	$2.30	$1.85	$1.96	208,700	—	1.40%	$29M	—	—
2026-04-10	$1.99	$2.02	$1.90	$1.98	136,500	—	0.92%	$29M	—	—
2026-04-09	$2.00	$2.03	$1.93	$2.00	86,800	—	0.58%	$30M	—	—
2026-04-08	$2.06	$2.09	$1.93	$2.02	201,300	—	1.35%	$30M	—	—
2026-04-07	$2.08	$2.11	$1.96	$2.08	132,800	—	0.89%	$31M	—	—
2026-04-06	$2.19	$2.19	$1.90	$2.15	357,000	—	2.40%	$32M	—	—
2026-04-02	$2.11	$2.16	$1.90	$2.12	409,600	—	2.75%	$32M	—	—
2026-04-01	$1.97	$2.12	$1.87	$2.12	594,000	—	3.99%	$32M	—	—
2026-03-31	$1.87	$2.30	$1.87	$1.94	968,300	—	6.50%	$29M	—	—
2026-03-30	$2.24	$2.26	$1.75	$1.80	654,500	—	6.08%	$19M	—	—
2026-03-27	$2.64	$2.65	$2.23	$2.27	734,400	—	6.82%	$24M	—	—
2026-03-26	$2.76	$2.90	$2.56	$2.61	940,600	—	8.74%	$28M	—	—
2026-03-25	$2.45	$3.16	$2.45	$3.03	3,271,700	—	30.39%	$33M	—	—
2026-03-24	$2.93	$2.99	$2.36	$2.43	2,656,600	—	24.67%	$26M	—	—
2026-03-23	$2.73	$3.29	$2.68	$3.15	10,988,300	—	102.06%	$34M	—	—
2026-03-20	$2.80	$3.00	$2.40	$2.54	13,348,100	—	123.97%	$27M	—	—
2026-03-19	$2.10	$2.83	$2.02	$2.48	157,696,000	—	1464.62%	$27M	—	—
2026-03-18	$1.31	$1.34	$1.22	$1.28	7,070,000	—	65.66%	$14M	—	—
2026-03-17	$1.39	$1.46	$1.31	$1.34	75,800	—	0.70%	$14M	—	—
2026-03-16	$1.54	$1.55	$1.44	$1.46	39,000	—	0.36%	$16M	—	—
2026-03-13	$1.53	$1.55	$1.46	$1.55	36,500	—	0.34%	$17M	—	—
2026-03-12	$1.50	$1.56	$1.42	$1.56	59,700	—	0.55%	$17M	—	—
2026-03-11	$1.64	$1.64	$1.48	$1.50	53,200	—	0.49%	$16M	—	—
2026-03-10	$1.58	$1.62	$1.50	$1.62	32,600	—	0.30%	$17M	—	—
2026-03-09	$1.55	$1.59	$1.47	$1.59	61,000	—	0.57%	$17M	—	—
2026-03-06	$1.55	$1.59	$1.47	$1.53	97,900	—	0.91%	$16M	—	—
2026-03-05	$1.65	$1.66	$1.55	$1.57	76,900	—	0.71%	$17M	—	—
2026-03-04	$1.66	$1.68	$1.62	$1.67	19,000	—	0.18%	$18M	—	—
2026-03-03	$1.74	$1.74	$1.59	$1.67	47,600	—	0.44%	$18M	—	—
2026-03-02	$1.67	$1.79	$1.65	$1.77	57,900	—	0.54%	$19M	—	—
2026-02-27	$1.80	$1.81	$1.74	$1.80	35,700	—	0.33%	$19M	—	—
2026-02-26	$1.75	$1.86	$1.71	$1.81	54,800	—	0.51%	$19M	—	—
2026-02-25	$1.69	$1.85	$1.66	$1.77	88,900	—	0.83%	$19M	—	—
2026-02-24	$1.57	$1.67	$1.53	$1.67	70,800	—	0.66%	$18M	—	—
2026-02-23	$1.62	$1.68	$1.55	$1.57	79,500	—	0.74%	$17M	—	—
2026-02-20	$1.70	$1.70	$1.62	$1.62	78,400	—	0.73%	$17M	—	—
2026-02-19	$1.68	$1.79	$1.63	$1.73	124,500	—	1.16%	$19M	—	—
2026-02-18	$1.65	$1.76	$1.63	$1.68	154,700	—	1.44%	$18M	—	—
2026-02-17	$1.83	$1.95	$1.64	$1.65	176,700	—	1.64%	$18M	—	—
2026-02-13	$1.69	$2.01	$1.68	$1.83	248,700	—	2.31%	$20M	—	—
2026-02-12	$1.84	$1.84	$1.65	$1.70	165,900	—	1.54%	$18M	—	—
2026-02-11	$2.09	$2.23	$1.76	$1.86	264,200	—	2.45%	$20M	—	—
2026-02-10	$2.27	$2.27	$2.09	$2.10	131,000	—	1.22%	$23M	—	—
2026-02-09	$2.35	$2.37	$2.23	$2.25	115,900	—	1.08%	$24M	—	—
2026-02-06	$2.47	$2.47	$2.11	$2.37	350,000	—	3.25%	$26M	—	—
2026-02-05	$2.72	$2.80	$2.40	$2.47	302,200	—	2.81%	$27M	—	—
2026-02-04	$2.97	$3.14	$2.61	$2.84	800,100	—	7.43%	$31M	—	—
2026-02-03	$2.74	$3.05	$2.55	$2.76	432,100	—	4.01%	$30M	—	—
2026-02-02	$3.00	$3.10	$2.72	$2.72	676,000	—	6.28%	$29M	—	—
2026-01-30	$3.45	$3.45	$3.00	$3.25	1,671,300	—	15.52%	$35M	—	—
2026-01-29	$3.84	$4.08	$3.41	$3.54	66,373,500	—	616.45%	$38M	—	—
2026-01-28	$2.72	$2.72	$2.51	$2.72	7,504,900	—	69.70%	$29M	—	—
2026-01-27	$2.56	$2.75	$2.53	$2.74	19,900	—	0.18%	$30M	—	—
2026-01-26	$2.80	$2.80	$2.56	$2.72	28,000	—	0.26%	$29M	—	—
2026-01-23	$2.97	$3.00	$2.72	$2.87	23,500	—	0.22%	$31M	—	—
2026-01-22	$2.88	$3.06	$2.78	$2.96	28,200	—	0.26%	$32M	—	—
2026-01-21	$2.92	$3.05	$2.76	$2.85	32,700	—	0.30%	$31M	—	—
2026-01-20	$3.07	$3.08	$2.81	$2.87	46,600	—	0.43%	$31M	—	—
2026-01-16	$2.72	$3.20	$2.71	$3.10	156,600	—	1.45%	$33M	—	—
2026-01-15	$2.70	$2.86	$2.65	$2.69	30,000	—	0.28%	$29M	—	—
2026-01-14	$2.50	$2.86	$2.44	$2.67	73,200	—	0.68%	$29M	—	—
2026-01-13	$2.36	$2.50	$2.35	$2.46	25,500	—	0.24%	$26M	—	—
2026-01-12	$2.42	$2.47	$2.22	$2.47	45,800	—	0.43%	$27M	—	—
2026-01-09	$2.61	$2.65	$2.40	$2.54	68,000	—	0.63%	$27M	—	—
2026-01-08	$2.99	$2.99	$2.41	$2.62	403,400	—	3.75%	$28M	—	—
2026-01-07	$2.15	$2.43	$2.12	$2.42	904,200	—	8.40%	$26M	—	—
2026-01-06	$2.12	$2.18	$2.07	$2.08	34,900	—	0.32%	$22M	—	—
2026-01-05	$2.11	$2.21	$2.02	$2.08	53,500	—	0.50%	$22M	—	—
2026-01-02	$2.15	$2.15	$1.92	$2.08	15,800	—	0.15%	$22M	—	—
2025-12-31	$1.95	$2.06	$1.71	$1.91	46,400	—	0.43%	$21M	—	—
2025-12-30	$2.32	$2.32	$1.90	$2.01	136,500	—	1.29%	$21M	—	—
2025-12-29	$2.66	$2.75	$2.22	$2.30	31,200	—	0.30%	$24M	—	—
2025-12-26	$2.40	$2.66	$2.37	$2.66	17,600	—	0.17%	$28M	—	—
2025-12-24	$2.54	$2.54	$2.38	$2.44	6,800	—	0.06%	$26M	—	—
2025-12-23	$2.50	$2.63	$2.50	$2.52	16,000	—	0.15%	$27M	—	—
2025-12-22	$2.75	$2.75	$2.46	$2.65	42,600	—	0.40%	$28M	—	—
2025-12-19	$2.89	$2.89	$2.59	$2.75	16,100	—	0.15%	$29M	—	—
2025-12-18	$2.90	$2.90	$2.66	$2.66	14,100	—	0.13%	$28M	—	—
2025-12-17	$2.99	$2.99	$2.84	$2.94	6,400	—	0.06%	$31M	—	—
2025-12-16	$2.95	$3.03	$2.90	$2.92	13,400	—	0.13%	$31M	—	—
2025-12-15	$3.14	$3.14	$2.95	$2.99	7,900	—	0.07%	$32M	—	—
2025-12-12	$3.24	$3.29	$3.12	$3.12	13,100	—	0.12%	$33M	—	—
2025-12-11	$3.34	$3.34	$3.14	$3.14	12,200	—	0.12%	$33M	—	—
2025-12-10	$3.28	$3.35	$3.21	$3.21	2,900	—	0.03%	$34M	—	—
2025-12-09	$3.20	$3.38	$3.15	$3.31	12,700	—	0.12%	$35M	—	—
2025-12-08	$3.20	$3.46	$3.20	$3.32	10,900	—	0.10%	$35M	—	—
2025-12-05	$3.53	$3.53	$3.23	$3.25	24,700	—	0.23%	$34M	—	—
2025-12-04	$3.47	$3.55	$3.32	$3.47	9,300	—	0.09%	$37M	—	—
2025-12-03	$3.70	$3.79	$3.47	$3.48	53,200	—	0.50%	$37M	—	—
2025-12-02	$3.94	$3.99	$3.81	$3.81	7,600	—	0.07%	$40M	—	—
2025-12-01	$4.04	$4.20	$3.90	$3.90	16,200	—	0.15%	$41M	—	—
2025-11-28	$3.91	$4.26	$3.91	$4.26	17,700	—	0.17%	$45M	—	—
2025-11-26	$3.96	$4.13	$3.91	$3.91	12,600	—	0.12%	$41M	—	—
2025-11-25	$3.79	$4.12	$3.79	$3.91	16,200	—	0.15%	$41M	—	—
2025-11-24	$3.91	$4.00	$3.68	$3.75	11,300	—	0.11%	$40M	—	—
2025-11-21	$3.88	$4.00	$3.78	$3.99	7,500	—	0.07%	$42M	—	—
2025-11-20	$3.87	$4.12	$3.73	$3.76	9,200	—	0.09%	$40M	—	—
2025-11-19	$3.92	$4.03	$3.80	$3.86	25,500	—	0.24%	$41M	—	—
2025-11-18	$3.78	$3.84	$3.71	$3.76	8,200	—	0.08%	$40M	—	—
2025-11-17	$3.99	$3.99	$3.81	$3.82	14,400	—	0.14%	$40M	—	—
2025-11-14	$3.94	$4.09	$3.85	$4.09	16,200	—	0.15%	$43M	—	—
2025-11-13	$3.94	$4.18	$3.92	$3.92	16,600	—	0.16%	$41M	—	—
2025-11-12	$4.10	$4.13	$3.86	$4.02	16,700	—	0.16%	$42M	—	—
2025-11-11	$4.10	$4.31	$3.90	$4.08	1,600	—	0.02%	$43M	—	—
2025-11-10	$3.79	$4.45	$3.79	$3.99	25,000	—	0.24%	$42M	—	—
2025-11-07	$4.16	$4.17	$3.70	$3.91	47,000	—	0.45%	$41M	—	—
2025-11-06	$4.32	$4.32	$4.05	$4.12	12,800	—	0.12%	$43M	—	—
2025-11-05	$4.36	$4.36	$4.15	$4.33	27,600	—	0.26%	$46M	—	—
2025-11-04	$4.61	$4.74	$4.33	$4.33	66,900	—	0.63%	$46M	—	—
2025-11-03	$4.62	$4.99	$4.61	$4.68	20,300	—	0.19%	$49M	—	—
2025-10-31	$4.79	$5.00	$4.67	$5.00	29,500	—	0.28%	$53M	—	—
2025-10-30	$4.80	$4.98	$4.60	$4.79	19,400	—	0.18%	$51M	—	—
2025-10-29	$5.03	$5.06	$4.71	$4.71	10,400	—	0.10%	$50M	—	—
2025-10-28	$4.94	$5.09	$4.94	$5.09	11,400	—	0.11%	$54M	—	—
2025-10-27	$5.25	$5.25	$5.07	$5.07	28,200	—	0.27%	$53M	—	—
2025-10-24	$5.27	$5.29	$5.19	$5.26	36,300	—	0.34%	$55M	—	—
2025-10-23	$5.17	$5.29	$5.10	$5.16	15,000	—	0.14%	$54M	—	—
2025-10-22	$4.90	$5.20	$4.76	$5.17	50,800	—	0.48%	$55M	—	—
2025-10-21	$4.85	$5.00	$4.70	$4.90	42,800	—	0.41%	$52M	—	—
2025-10-20	$4.88	$5.01	$4.84	$4.84	67,200	—	0.64%	$51M	—	—
2025-10-17	$4.85	$4.88	$4.76	$4.81	18,400	—	0.17%	$51M	—	—
2025-10-16	$5.08	$5.10	$4.88	$4.89	19,600	—	0.19%	$52M	—	—
2025-10-15	$5.11	$5.23	$5.01	$5.15	13,500	—	0.13%	$54M	—	—
2025-10-14	$5.02	$5.15	$4.88	$5.15	19,800	—	0.19%	$54M	—	—
2025-10-13	$5.20	$5.26	$5.01	$5.01	35,700	—	0.34%	$53M	—	—
2025-10-10	$5.33	$5.60	$5.31	$5.31	31,700	—	0.30%	$56M	—	—
2025-10-09	$5.68	$5.71	$5.39	$5.58	59,100	—	0.56%	$59M	—	—
2025-10-08	$5.75	$5.83	$5.45	$5.63	262,100	—	2.49%	$59M	—	—
2025-10-07	$5.28	$5.43	$5.28	$5.40	65,000	—	0.62%	$57M	—	—
2025-10-06	$5.18	$5.30	$5.09	$5.19	28,000	—	0.27%	$55M	—	—
2025-10-03	$5.16	$5.49	$5.15	$5.24	18,500	—	0.18%	$55M	—	—
2025-10-02	$5.25	$5.25	$5.08	$5.25	4,900	—	0.05%	$55M	—	—
2025-10-01	$5.34	$5.34	$5.11	$5.25	7,900	—	0.07%	$55M	—	—
2025-09-30	$4.97	$5.36	$4.88	$5.36	65,700	—	0.62%	$57M	—	—
2025-09-29	$4.90	$5.00	$4.89	$4.89	11,700	—	0.12%	$50M	—	—
2025-09-26	$4.96	$5.07	$4.95	$4.97	10,100	—	0.10%	$50M	—	—
2025-09-25	$4.95	$5.04	$4.95	$4.98	1,900	—	0.02%	$51M	—	—
2025-09-24	$5.03	$5.05	$4.92	$4.94	10,200	—	0.10%	$50M	—	—
2025-09-23	$5.20	$5.30	$5.01	$5.01	23,300	—	0.23%	$51M	—	—
2025-09-22	$4.98	$5.19	$4.76	$5.09	32,100	—	0.32%	$52M	—	—
2025-09-19	$4.54	$5.03	$4.50	$5.03	42,900	—	0.42%	$51M	—	—
2025-09-18	$4.70	$4.78	$4.51	$4.51	35,200	—	0.35%	$46M	—	—
2025-09-17	$5.00	$5.00	$4.72	$4.72	28,600	—	0.28%	$48M	—	—
2025-09-16	$5.08	$5.08	$4.91	$5.03	11,600	—	0.11%	$51M	—	—
2025-09-15	$5.19	$5.19	$5.01	$5.07	12,300	—	0.12%	$51M	—	—
2025-09-12	$5.02	$5.25	$5.02	$5.19	12,600	—	0.12%	$53M	—	—
2025-09-11	$5.13	$5.24	$5.03	$5.10	15,300	—	0.15%	$52M	—	—
2025-09-10	$5.21	$5.37	$5.01	$5.02	71,900	—	0.71%	$51M	—	—
2025-09-09	$5.07	$5.36	$5.01	$5.36	115,100	—	1.13%	$54M	—	—
2025-09-08	$5.17	$5.18	$4.90	$5.18	62,100	—	0.61%	$53M	—	—
2025-09-05	$5.12	$5.34	$5.08	$5.09	27,400	—	0.27%	$52M	—	—
2025-09-04	$5.20	$5.30	$5.03	$5.28	21,900	—	0.22%	$54M	—	—
2025-09-03	$5.20	$5.30	$5.00	$5.29	92,900	—	0.92%	$54M	—	—
2025-09-02	$5.20	$5.31	$5.08	$5.31	80,500	—	0.79%	$54M	—	—
2025-08-29	$5.19	$5.49	$5.02	$5.32	164,300	—	1.62%	$54M	—	—
2025-08-28	$4.97	$5.26	$4.91	$5.13	98,800	—	0.97%	$52M	—	—
2025-08-27	$5.35	$5.35	$4.71	$4.99	210,000	—	2.07%	$51M	—	—
2025-08-26	$7.00	$7.92	$4.82	$5.49	3,825,400	—	37.71%	$56M	—	—
2025-08-25	$5.69	$5.69	$5.56	$5.64	1,870,800	—	18.44%	$57M	—	—
2025-08-22	$5.52	$5.76	$5.42	$5.65	24,900	—	0.25%	$57M	—	—
2025-08-21	$5.50	$5.69	$5.06	$5.50	37,000	—	0.36%	$56M	—	—
2025-08-20	$5.24	$5.25	$5.01	$5.20	6,900	—	0.07%	$53M	—	—
2025-08-19	$5.25	$5.25	$5.01	$5.01	3,100	—	0.03%	$51M	—	—
2025-08-18	$5.40	$5.40	$5.22	$5.22	4,100	—	0.04%	$53M	—	—
2025-08-15	$4.95	$5.55	$4.95	$5.40	15,600	—	0.15%	$55M	—	—
2025-08-14	$5.33	$5.55	$5.33	$5.50	3,600	—	0.04%	$56M	—	—
2025-08-13	$5.38	$5.61	$5.25	$5.36	6,700	—	0.07%	$54M	—	—
2025-08-12	$5.10	$5.63	$5.10	$5.46	21,800	—	0.21%	$55M	—	—
2025-08-11	$5.34	$5.45	$5.10	$5.10	3,900	—	0.04%	$52M	—	—
2025-08-08	$5.51	$5.53	$5.22	$5.51	12,400	—	0.12%	$56M	—	—
2025-08-07	$5.34	$5.54	$5.17	$5.45	11,400	—	0.11%	$55M	—	—
2025-08-06	$5.16	$5.52	$5.04	$5.26	9,800	—	0.10%	$53M	—	—
2025-08-05	$5.10	$5.19	$5.02	$5.15	12,900	—	0.13%	$52M	—	—
2025-08-04	$5.13	$5.35	$5.13	$5.13	21,400	—	0.21%	$52M	—	—
2025-08-01	$5.42	$5.52	$5.21	$5.29	10,600	—	0.10%	$54M	—	—
2025-07-31	$5.42	$5.70	$5.28	$5.54	31,800	—	0.31%	$56M	—	—
2025-07-30	$6.00	$6.08	$5.45	$5.45	66,500	—	0.66%	$55M	—	—
2025-07-29	$6.50	$6.50	$5.92	$5.97	144,900	—	1.43%	$61M	—	—
2025-07-28	$5.90	$6.00	$5.50	$5.72	89,400	—	0.88%	$58M	—	—
2025-07-25	$5.40	$5.54	$5.40	$5.40	1,800	—	0.02%	$55M	—	—
2025-07-24	$5.50	$5.65	$5.40	$5.40	4,100	—	0.04%	$55M	—	—
2025-07-23	$5.49	$5.67	$5.49	$5.53	2,200	—	0.02%	$56M	—	—
2025-07-22	$5.34	$5.66	$5.31	$5.51	30,300	—	0.30%	$56M	—	—
2025-07-21	$5.31	$5.45	$5.31	$5.35	12,500	—	0.12%	$54M	—	—
2025-07-18	$5.49	$5.57	$5.31	$5.36	1,200	—	0.01%	$54M	—	—
2025-07-17	$5.35	$5.62	$5.31	$5.31	14,500	—	0.14%	$54M	—	—
2025-07-16	$5.35	$5.57	$5.11	$5.15	35,300	—	0.35%	$52M	—	—
2025-07-15	$5.71	$5.84	$5.20	$5.30	70,200	—	0.69%	$54M	—	—
2025-07-14	$5.93	$5.93	$4.93	$5.15	188,300	—	1.86%	$52M	—	—
2025-07-11	$5.84	$6.15	$5.55	$5.91	2,700	—	0.03%	$60M	—	—
2025-07-10	$5.90	$5.90	$5.90	$5.90	500	—	0.00%	$60M	—	—
2025-07-09	$5.28	$5.99	$5.28	$5.70	5,600	—	0.06%	$58M	—	—
2025-07-08	$5.50	$5.51	$5.27	$5.28	3,100	—	0.03%	$54M	—	—
2025-07-07	$5.94	$5.94	$5.54	$5.55	9,000	—	0.09%	$56M	—	—
2025-07-03	$5.89	$6.13	$5.89	$5.94	1,200	—	0.01%	$60M	—	—
2025-07-02	$6.15	$6.36	$6.02	$6.14	2,300	—	0.02%	$62M	—	—
2025-07-01	$5.98	$6.10	$5.78	$6.02	27,400	—	0.27%	$61M	—	—
2025-06-30	$5.97	$6.24	$5.50	$6.16	50,500	—	0.50%	$62M	—	—
2025-06-27	$6.29	$6.29	$5.72	$6.17	15,700	—	0.16%	$61M	—	—
2025-06-26	$6.00	$6.15	$5.88	$6.13	5,200	—	0.05%	$61M	—	—
2025-06-25	$5.91	$6.04	$5.70	$5.92	3,200	—	0.03%	$59M	—	—
2025-06-24	$5.79	$6.08	$5.68	$5.68	4,500	—	0.05%	$56M	—	—
2025-06-23	$5.41	$6.21	$5.20	$5.70	16,100	—	0.16%	$57M	—	—
2025-06-20	$5.75	$5.87	$5.38	$5.38	9,200	—	0.09%	$53M	—	—
2025-06-18	$6.10	$6.30	$5.75	$5.75	20,700	—	0.21%	$57M	—	—
2025-06-17	$5.75	$6.15	$5.75	$5.84	5,600	—	0.06%	$58M	—	—
2025-06-16	$5.98	$5.98	$5.76	$5.76	2,200	—	0.02%	$57M	—	—
2025-06-13	$5.79	$6.15	$5.77	$6.00	14,000	—	0.14%	$60M	—	—
2025-06-12	$6.37	$6.37	$5.85	$5.93	8,000	—	0.08%	$59M	—	—
2025-06-11	$6.02	$6.49	$5.78	$6.18	73,900	—	0.74%	$61M	—	—
2025-06-10	$6.05	$6.20	$5.89	$5.89	36,000	—	0.36%	$59M	—	—
2025-06-09	$5.92	$6.15	$5.79	$6.12	5,200	—	0.05%	$61M	—	—
2025-06-06	$6.10	$6.10	$5.80	$5.95	28,600	—	0.29%	$59M	—	—
2025-06-05	$5.90	$6.00	$5.80	$5.95	2,300	—	0.02%	$59M	—	—
2025-06-04	$5.90	$5.93	$5.90	$5.92	900	—	0.01%	$59M	—	—
2025-06-03	$5.91	$6.00	$5.75	$5.89	2,600	—	0.03%	$59M	—	—
2025-06-02	$5.99	$6.09	$5.85	$5.90	25,700	—	0.26%	$59M	—	—
2025-05-30	$5.75	$6.00	$5.75	$6.00	12,100	—	0.12%	$60M	—	—
2025-05-29	$5.75	$5.75	$5.75	$5.75	1,400	—	0.01%	$57M	—	—
2025-05-28	$5.97	$5.97	$5.70	$5.74	800	—	0.01%	$57M	—	—
2025-05-27	$5.97	$5.97	$5.70	$5.90	17,200	—	0.17%	$59M	—	—
2025-05-23	$5.70	$6.00	$5.70	$5.85	80,800	—	0.81%	$58M	—	—
2025-05-22	$5.70	$5.93	$5.70	$5.89	7,900	—	0.08%	$59M	—	—
2025-05-21	$5.71	$5.85	$5.01	$5.41	25,500	—	0.26%	$54M	—	—
2025-05-20	$5.95	$6.04	$5.71	$5.71	1,500	—	0.02%	$57M	—	—
2025-05-19	$5.73	$6.01	$5.43	$5.43	4,100	—	0.04%	$54M	—	—
2025-05-16	$6.10	$6.10	$5.62	$5.67	14,000	—	0.14%	$56M	—	—
2025-05-15	$5.75	$5.89	$5.63	$5.64	3,200	—	0.03%	$56M	—	—
2025-05-14	$5.55	$5.78	$5.50	$5.61	1,500	—	0.02%	$56M	—	—
2025-05-13	$5.84	$5.84	$5.64	$5.84	1,600	—	0.02%	$58M	—	—
2025-05-12	$6.05	$6.05	$5.61	$5.64	3,100	—	0.03%	$56M	—	—
2025-05-09	$5.80	$5.95	$5.29	$5.63	3,000	—	0.03%	$56M	—	—
2025-05-08	$5.56	$5.79	$5.27	$5.74	1,300	—	0.01%	$57M	—	—
2025-05-07	$5.80	$5.80	$5.64	$5.75	1,400	—	0.01%	$57M	—	—
2025-05-06	$5.76	$5.80	$5.66	$5.80	1,000	—	0.01%	$58M	—	—
2025-05-05	$5.80	$5.80	$5.53	$5.67	1,200	—	0.01%	$56M	—	—
2025-05-02	$5.12	$5.80	$5.12	$5.79	4,200	—	0.04%	$58M	—	—
2025-05-01	$6.20	$6.21	$5.31	$5.31	9,500	—	0.10%	$53M	—	—
2025-04-30	$5.60	$6.61	$5.60	$6.31	18,600	—	0.19%	$63M	—	—
2025-04-29	$5.78	$5.78	$5.78	$5.78	400	—	0.00%	$57M	—	—
2025-04-28	$5.97	$5.97	$5.70	$5.70	1,300	—	0.01%	$57M	—	—
2025-04-25	$6.03	$6.03	$5.44	$5.85	10,900	—	0.11%	$58M	—	—
2025-04-24	$5.99	$6.29	$5.65	$6.09	57,700	—	0.58%	$60M	—	—
2025-04-23	$5.49	$5.87	$5.35	$5.78	6,100	—	0.06%	$57M	—	—
2025-04-22	$5.09	$5.94	$5.09	$5.50	15,500	—	0.16%	$55M	—	—
2025-04-21	$4.87	$5.40	$4.75	$5.27	8,700	—	0.09%	$52M	—	—
2025-04-17	$5.25	$5.25	$5.25	$5.25	—	—	—	$52M	—	—
2025-04-16	$5.18	$5.38	$4.97	$5.25	5,800	—	0.06%	$52M	—	—
2025-04-15	$5.36	$5.46	$5.10	$5.10	3,000	—	0.03%	$51M	—	—
2025-04-14	$4.85	$5.49	$4.85	$5.32	9,000	—	0.09%	$53M	—	—
2025-04-11	$4.63	$5.00	$4.60	$4.99	44,100	—	0.44%	$50M	—	—
2025-04-10	$4.89	$4.89	$4.80	$4.80	8,300	—	0.08%	$48M	—	—
2025-04-09	$5.03	$5.20	$4.70	$5.04	33,400	—	0.34%	$50M	—	—
2025-04-08	$5.39	$5.39	$5.20	$5.29	2,300	—	0.02%	$53M	—	—
2025-04-07	$5.24	$5.24	$5.10	$5.18	3,000	—	0.03%	$51M	—	—
2025-04-04	$5.18	$5.25	$5.18	$5.25	1,600	—	0.02%	$52M	—	—
2025-04-03	$5.38	$5.49	$5.20	$5.49	5,900	—	0.06%	$55M	—	—
2025-04-02	$5.15	$5.67	$5.00	$5.39	37,600	—	0.38%	$54M	—	—
2025-04-01	$5.75	$5.75	$5.00	$5.34	15,300	—	0.15%	$53M	—	—
2025-03-31	$5.53	$5.82	$4.95	$5.67	20,900	—	0.21%	$56M	—	—
2025-03-28	$4.60	$5.75	$4.60	$5.29	60,300	—	—	—	—	—
2025-03-27	$4.75	$4.75	$4.75	$4.75	400	—	—	—	—	—
2025-03-26	$4.72	$4.85	$4.51	$4.85	6,500	—	—	—	—	—
2025-03-25	$4.80	$4.80	$4.37	$4.62	14,500	—	—	—	—	—
2025-03-24	$4.72	$4.84	$4.61	$4.84	4,300	—	—	—	—	—
2025-03-21	$4.39	$4.80	$4.39	$4.80	15,700	—	—	—	—	—
2025-03-20	$4.43	$4.56	$4.40	$4.54	3,000	—	—	—	—	—
2025-03-19	$4.50	$4.50	$4.19	$4.43	10,300	—	—	—	—	—
2025-03-18	$4.32	$4.47	$4.32	$4.44	1,200	—	—	—	—	—
2025-03-17	$4.15	$4.39	$4.15	$4.39	2,300	—	—	—	—	—
2025-03-14	$4.26	$4.33	$4.16	$4.17	6,300	—	—	—	—	—
2025-03-13	$4.30	$4.50	$4.10	$4.11	7,400	—	—	—	—	—
2025-03-12	$4.67	$4.87	$4.30	$4.37	19,300	—	—	—	—	—
2025-03-11	$4.64	$4.75	$4.64	$4.64	10,100	—	—	—	—	—
2025-03-10	$4.80	$4.95	$4.78	$4.78	8,800	—	—	—	—	—
2025-03-07	$4.80	$4.94	$4.80	$4.80	6,100	—	—	—	—	—
2025-03-06	$4.70	$4.83	$4.70	$4.70	3,500	—	—	—	—	—
2025-03-05	$4.75	$4.76	$4.66	$4.69	7,500	—	—	—	—	—
2025-03-04	$4.87	$4.89	$4.66	$4.76	6,300	—	—	—	—	—
2025-03-03	$4.97	$4.97	$4.97	$4.97	700	—	—	—	—	—
2025-02-28	$4.75	$4.98	$4.75	$4.98	18,700	—	—	—	—	—
2025-02-27	$4.64	$4.74	$4.64	$4.74	3,300	—	—	—	—	—
2025-02-26	$4.77	$4.86	$4.64	$4.64	5,200	—	—	—	—	—
2025-02-25	$4.78	$4.89	$4.65	$4.66	4,600	—	—	—	—	—
2025-02-24	$4.80	$4.80	$4.68	$4.68	2,400	—	—	—	—	—
2025-02-21	$5.00	$5.00	$4.73	$4.73	6,500	—	—	—	—	—
2025-02-20	$4.89	$4.89	$4.89	$4.89	1,000	—	—	—	—	—
2025-02-19	$5.02	$5.07	$4.80	$4.80	11,500	—	—	—	—	—
2025-02-18	$5.17	$5.35	$4.85	$4.85	12,000	—	—	—	—	—
2025-02-14	$4.60	$5.64	$4.60	$5.09	63,400	—	—	—	—	—
2025-02-13	$4.60	$4.68	$4.60	$4.66	2,600	—	—	—	—	—
2025-02-12	$4.60	$4.64	$4.60	$4.60	7,200	—	—	—	—	—
2025-02-11	$4.55	$4.55	$4.50	$4.55	2,900	—	—	—	—	—
2025-02-10	$4.60	$4.75	$4.60	$4.60	3,900	—	—	—	—	—
2025-02-07	$4.68	$4.68	$4.51	$4.51	3,800	—	—	—	—	—
2025-02-06	$4.60	$4.68	$4.55	$4.60	7,800	—	—	—	—	—
2025-02-05	$4.76	$4.76	$4.60	$4.60	2,600	—	—	—	—	—
2025-02-04	$5.00	$5.00	$4.62	$4.62	16,500	—	—	—	—	—
2025-02-03	$4.76	$4.94	$4.76	$4.91	23,400	—	—	—	—	—
2025-01-31	$4.84	$4.91	$4.70	$4.70	2,300	—	—	—	—	—
2025-01-30	$4.64	$4.92	$4.60	$4.60	7,400	—	—	—	—	—
2025-01-29	$4.81	$4.81	$4.63	$4.63	8,600	—	—	—	—	—
2025-01-28	$4.72	$4.87	$4.70	$4.77	11,600	—	—	—	—	—
2025-01-27	$4.82	$4.88	$4.70	$4.70	5,800	—	—	—	—	—
2025-01-24	$4.70	$4.80	$4.70	$4.70	6,400	—	—	—	—	—
2025-01-23	$4.76	$4.96	$4.70	$4.70	10,600	—	—	—	—	—
2025-01-22	$4.86	$4.99	$4.75	$4.76	13,200	—	—	—	—	—
2025-01-21	$4.86	$5.19	$4.70	$4.92	40,600	—	—	—	—	—
2025-01-17	$4.93	$5.32	$4.75	$4.81	41,500	—	—	—	—	—
2025-01-16	$5.22	$5.33	$4.70	$4.75	16,700	—	—	—	—	—
2025-01-15	$5.40	$5.40	$4.73	$4.81	48,300	—	—	—	—	—
2025-01-14	$4.60	$5.24	$4.60	$4.90	51,400	—	—	—	—	—
2025-01-13	$4.77	$4.80	$4.70	$4.71	6,400	—	—	—	—	—
2025-01-10	$4.82	$4.90	$4.68	$4.76	10,800	—	—	—	—	—
2025-01-08	$4.84	$5.10	$4.62	$4.62	12,000	—	—	—	—	—
2025-01-07	$4.66	$4.86	$4.60	$4.79	16,800	—	—	—	—	—
2025-01-06	$5.03	$5.35	$4.72	$4.72	24,500	—	—	—	—	—
2025-01-03	$5.13	$5.22	$5.01	$5.18	15,700	—	—	—	—	—
2025-01-02	$4.81	$5.17	$4.81	$5.10	19,500	—	—	—	—	—
2024-12-31	$5.00	$5.11	$4.78	$5.01	14,700	—	—	—	—	—
2024-12-30	$5.55	$5.55	$5.01	$5.01	7,700	—	—	—	—	—
2024-12-27	$5.79	$6.36	$5.18	$5.64	65,000	—	—	—	—	—
2024-12-26	$5.28	$5.99	$4.80	$5.28	31,900	—	—	—	—	—
2024-12-24	$5.73	$5.83	$5.20	$5.23	11,900	—	—	—	—	—
2024-12-23	$6.05	$6.28	$5.32	$5.40	25,100	—	—	—	—	—
2024-12-20	$5.60	$6.00	$5.60	$6.00	22,800	—	—	—	—	—
2024-12-19	$6.34	$6.89	$5.34	$5.53	44,400	—	—	—	—	—
2024-12-18	$4.51	$6.49	$4.51	$6.13	149,700	—	—	—	—	—
2024-12-17	$4.32	$5.00	$4.32	$4.79	42,600	—	—	—	—	—
2024-12-16	$4.51	$4.65	$4.15	$4.15	27,000	—	—	—	—	—
2024-12-13	$4.79	$4.95	$4.30	$4.51	13,900	—	—	—	—	—
2024-12-12	$5.07	$5.07	$4.70	$4.70	19,800	—	—	—	—	—
2024-12-11	$5.05	$5.25	$4.76	$4.76	13,500	—	—	—	—	—
2024-12-10	$5.30	$5.36	$4.93	$5.24	17,900	—	—	—	—	—
2024-12-09	$5.50	$5.61	$5.23	$5.25	6,600	—	—	—	—	—
2024-12-06	$5.80	$5.89	$5.23	$5.51	14,300	—	—	—	—	—
2024-12-05	$5.97	$5.98	$5.55	$5.84	18,500	—	—	—	—	—
2024-12-04	$5.58	$6.24	$5.04	$5.75	48,500	—	—	—	—	—
2024-12-03	$5.14	$5.94	$4.55	$5.66	169,100	—	—	—	—	—
2024-12-02	$5.40	$5.40	$4.75	$4.75	188,600	—	—	—	—	—
2024-11-29	$4.80	$5.25	$4.80	$5.25	6,600	—	—	—	—	—
2024-11-27	$4.55	$4.55	$4.55	$4.55	—	—	—	—	—	—
2024-11-26	$4.87	$4.99	$4.54	$4.55	7,500	—	—	—	—	—
2024-11-25	$4.73	$4.93	$4.71	$4.75	11,000	—	—	—	—	—
2024-11-22	$4.96	$5.18	$4.81	$5.05	12,900	—	—	—	—	—
2024-11-21	$5.47	$5.65	$4.90	$4.90	20,800	—	—	—	—	—
2024-11-20	$5.00	$5.49	$4.79	$5.26	25,400	—	—	—	—	—
2024-11-19	$5.11	$5.45	$5.00	$5.00	10,500	—	—	—	—	—
2024-11-18	$4.84	$5.18	$4.84	$5.00	13,100	—	—	—	—	—
2024-11-15	$5.00	$5.16	$4.56	$4.83	7,400	—	—	—	—	—
2024-11-14	$5.50	$5.79	$5.00	$5.00	15,600	—	—	—	—	—
2024-11-13	$5.00	$5.76	$5.00	$5.00	13,700	—	—	—	—	—
2024-11-12	$5.33	$5.50	$5.12	$5.19	5,000	—	—	—	—	—
2024-11-11	$4.68	$5.49	$4.68	$5.27	18,500	—	—	—	—	—
2024-11-08	$4.77	$5.12	$3.81	$4.36	44,000	—	—	—	—	—
2024-11-07	$5.21	$5.59	$4.50	$4.53	27,100	—	—	—	—	—
2024-11-06	$6.04	$6.42	$5.03	$5.30	40,200	—	—	—	—	—
2024-11-05	$6.45	$6.77	$6.03	$6.11	8,000	—	—	—	—	—
2024-11-04	$7.10	$7.10	$6.16	$6.41	26,500	—	—	—	—	—
2024-11-01	$7.02	$7.03	$6.51	$6.87	6,000	—	—	—	—	—
2024-10-31	$6.75	$7.08	$6.46	$6.82	22,900	—	—	—	—	—
2024-10-30	$7.12	$7.15	$6.76	$6.76	13,100	—	—	—	—	—
2024-10-29	$7.50	$7.75	$6.97	$6.97	14,200	—	—	—	—	—
2024-10-28	$7.07	$7.32	$6.82	$7.10	27,000	—	—	—	—	—
2024-10-25	$7.62	$7.71	$6.39	$6.88	14,200	—	—	—	—	—
2024-10-24	$7.97	$7.97	$7.00	$7.00	18,000	—	—	—	—	—
2024-10-23	$7.32	$7.60	$7.32	$7.45	14,100	—	—	—	—	—
2024-10-22	$7.53	$7.70	$7.50	$7.65	2,200	—	—	—	—	—
2024-10-21	$7.85	$8.05	$7.51	$7.51	9,500	—	—	—	—	—
2024-10-18	$7.40	$7.94	$7.40	$7.94	9,900	—	—	—	—	—
2024-10-17	$7.56	$7.99	$7.31	$7.71	18,700	—	—	—	—	—
2024-10-16	$7.49	$8.14	$7.40	$7.56	20,000	—	—	—	—	—
2024-10-15	$7.25	$7.39	$7.01	$7.39	9,500	—	—	—	—	—
2024-10-14	$6.89	$7.43	$6.76	$6.76	27,400	—	—	—	—	—
2024-10-11	$6.95	$7.00	$6.90	$6.90	1,100	—	—	—	—	—
2024-10-10	$6.78	$6.85	$6.70	$6.77	5,600	—	—	—	—	—
2024-10-09	$6.68	$6.76	$6.55	$6.76	1,300	—	—	—	—	—
2024-10-08	$7.20	$7.28	$6.98	$6.98	3,300	—	—	—	—	—
2024-10-07	$6.78	$6.95	$6.53	$6.93	8,000	—	—	—	—	—
2024-10-04	$6.68	$7.49	$6.68	$6.80	9,900	—	—	—	—	—
2024-10-03	$6.80	$6.84	$6.51	$6.51	7,600	—	—	—	—	—
2024-10-02	$6.92	$7.49	$6.62	$6.89	12,500	—	—	—	—	—
2024-10-01	$6.02	$7.18	$6.02	$7.15	13,300	—	—	—	—	—
2024-09-30	$6.81	$7.00	$6.69	$6.69	6,400	—	—	—	—	—
2024-09-27	$7.27	$7.50	$6.71	$6.71	20,000	—	—	—	—	—
2024-09-26	$8.12	$8.49	$7.44	$7.44	13,900	—	—	—	—	—
2024-09-25	$8.25	$8.25	$7.49	$7.49	21,600	—	—	—	—	—
2024-09-24	$8.67	$9.05	$7.50	$7.50	25,900	—	—	—	—	—
2024-09-23	$6.95	$10.28	$6.95	$8.63	176,800	—	—	—	—	—
2024-09-20	$6.03	$6.87	$5.85	$6.62	29,700	—	—	—	—	—
2024-09-19	$6.25	$6.25	$5.96	$5.96	27,500	—	—	—	—	—
2024-09-18	$6.11	$6.49	$6.01	$6.01	9,400	—	—	—	—	—
2024-09-17	$6.34	$6.34	$6.06	$6.06	1,800	—	—	—	—	—
2024-09-16	$6.90	$7.00	$6.34	$6.34	8,200	—	—	—	—	—
2024-09-13	$6.25	$6.50	$6.12	$6.44	3,700	—	—	—	—	—
2024-09-12	$6.75	$6.75	$6.12	$6.18	13,800	—	—	—	—	—
2024-09-11	$6.85	$6.85	$6.75	$6.75	1,700	—	—	—	—	—
2024-09-10	$7.05	$7.30	$6.85	$6.85	21,900	—	—	—	—	—
2024-09-09	$7.70	$7.94	$7.11	$7.40	3,900	—	—	—	—	—
2024-09-06	$7.97	$7.97	$7.97	$7.97	700	—	—	—	—	—
2024-09-05	$7.96	$8.00	$7.96	$7.97	1,200	—	—	—	—	—
2024-09-04	$8.10	$8.19	$7.78	$7.95	2,900	—	—	—	—	—
2024-09-03	$7.61	$7.89	$7.59	$7.89	4,400	—	—	—	—	—
2024-08-30	$7.76	$7.98	$7.51	$7.98	3,800	—	—	—	—	—
2024-08-29	$8.22	$8.24	$8.00	$8.00	900	—	—	—	—	—
2024-08-28	$8.25	$8.26	$7.81	$7.85	3,300	—	—	—	—	—
2024-08-27	$8.14	$8.40	$8.14	$8.31	10,900	—	—	—	—	—
2024-08-26	$8.17	$8.28	$7.75	$8.00	15,100	—	—	—	—	—
2024-08-23	$8.75	$8.75	$8.08	$8.41	19,900	—	—	—	—	—
2024-08-22	$8.24	$8.66	$8.15	$8.15	8,200	—	—	—	—	—
2024-08-21	$8.02	$8.50	$7.63	$8.19	17,500	—	—	—	—	—
2024-08-20	$8.49	$8.96	$7.88	$8.25	14,600	—	—	—	—	—
2024-08-19	$7.24	$8.57	$7.18	$8.09	30,000	—	—	—	—	—
2024-08-16	$7.12	$8.02	$7.00	$7.14	16,600	—	—	—	—	—
2024-08-15	$6.94	$6.94	$6.48	$6.66	27,800	—	—	—	—	—
2024-08-14	$6.95	$7.35	$6.76	$6.84	25,800	—	—	—	—	—
2024-08-13	$7.00	$7.12	$6.61	$6.95	19,900	—	—	—	—	—
2024-08-12	$6.81	$7.10	$6.42	$6.42	6,500	—	—	—	—	—
2024-08-09	$7.34	$7.76	$6.88	$7.14	25,700	—	—	—	—	—
2024-08-08	$7.60	$8.00	$7.49	$7.53	14,900	—	—	—	—	—
2024-08-07	$8.79	$8.79	$7.73	$7.73	5,600	—	—	—	—	—
2024-08-06	$8.35	$8.55	$8.12	$8.16	5,300	—	—	—	—	—
2024-08-05	$8.19	$8.19	$7.20	$8.05	6,300	—	—	—	—	—
2024-08-02	$8.21	$11.14	$7.93	$9.10	22,800	—	—	—	—	—
2024-08-01	$9.04	$9.31	$8.59	$8.59	35,800	—	—	—	—	—
2024-07-31	$9.36	$9.89	$9.11	$9.12	17,300	—	—	—	—	—
2024-07-30	$10.31	$10.77	$8.81	$9.10	45,300	—	—	—	—	—
2024-07-29	$10.71	$11.56	$10.55	$10.69	17,800	—	—	—	—	—
2024-07-26	$10.49	$10.90	$9.77	$10.56	12,300	—	—	—	—	—
2024-07-25	$9.51	$11.00	$9.10	$10.00	21,300	—	—	—	—	—
2024-07-24	$9.48	$9.75	$9.04	$9.15	7,000	—	—	—	—	—
2024-07-23	$9.68	$9.85	$9.44	$9.49	7,900	—	—	—	—	—
2024-07-22	$9.67	$10.62	$9.31	$9.34	24,800	—	—	—	—	—
2024-07-19	$9.46	$10.29	$9.22	$9.71	22,400	—	—	—	—	—
2024-07-18	$10.56	$11.31	$8.84	$8.84	29,800	—	—	—	—	—
2024-07-17	$9.61	$10.80	$9.38	$10.80	22,100	—	—	—	—	—
2024-07-16	$9.40	$10.65	$8.86	$9.90	19,600	—	—	—	—	—
2024-07-15	$9.13	$9.68	$8.55	$9.50	8,300	—	—	—	—	—
2024-07-12	$7.50	$9.75	$7.50	$8.93	34,200	—	—	—	—	—
2024-07-11	$7.95	$8.43	$7.39	$7.39	21,400	—	—	—	—	—
2024-07-10	$6.89	$7.99	$6.61	$7.82	33,100	—	—	—	—	—
2024-07-09	$6.90	$7.21	$5.93	$6.92	35,900	—	—	—	—	—
2024-07-08	$7.30	$7.72	$6.86	$6.94	14,900	—	—	—	—	—
2024-07-05	$7.96	$7.96	$7.17	$7.17	19,500	—	—	—	—	—
2024-07-03	$8.00	$8.39	$7.53	$7.53	7,000	—	—	—	—	—
2024-07-02	$8.69	$9.05	$8.00	$8.00	35,100	—	—	—	—	—
2024-07-01	$9.45	$9.45	$8.68	$8.68	14,500	—	—	—	—	—
2024-06-28	$8.66	$9.64	$8.37	$9.58	23,400	—	—	—	—	—
2024-06-27	$8.99	$8.99	$8.38	$8.56	10,000	—	—	—	—	—
2024-06-26	$8.61	$9.38	$8.21	$8.75	35,400	—	—	—	—	—
2024-06-25	$9.59	$9.59	$8.41	$8.41	12,800	—	—	—	—	—
2024-06-24	$8.80	$9.88	$8.80	$9.40	27,600	—	—	—	—	—
2024-06-21	$11.31	$11.31	$8.03	$8.24	113,200	—	—	—	—	—
2024-06-20	$11.84	$12.69	$10.55	$10.55	27,100	—	—	—	—	—
2024-06-18	$12.10	$14.57	$11.52	$11.60	25,300	—	—	—	—	—
2024-06-17	$10.89	$12.80	$10.80	$12.80	19,800	—	—	—	—	—
2024-06-14	$9.81	$11.35	$9.81	$11.01	16,100	—	—	—	—	—
2024-06-13	$10.02	$10.87	$9.55	$9.65	22,700	—	—	—	—	—
2024-06-12	$10.27	$11.33	$9.81	$10.05	30,000	—	—	—	—	—
2024-06-11	$9.61	$11.75	$9.61	$10.09	13,900	—	—	—	—	—
2024-06-10	$10.52	$10.52	$9.58	$9.61	13,100	—	—	—	—	—
2024-06-07	$9.98	$10.89	$9.66	$10.00	2,700	—	—	—	—	—
2024-06-06	$9.37	$9.75	$9.32	$9.75	6,400	—	—	—	—	—
2024-06-05	$9.22	$9.94	$9.09	$9.09	5,100	—	—	—	—	—
2024-06-04	$9.76	$9.98	$9.06	$9.35	7,600	—	—	—	—	—
2024-06-03	$9.02	$9.77	$9.02	$9.76	10,200	—	—	—	—	—
2024-05-31	$9.69	$9.94	$9.00	$9.41	26,000	—	—	—	—	—
2024-05-30	$9.77	$9.83	$9.35	$9.50	9,000	—	—	—	—	—
2024-05-29	$9.67	$10.20	$9.50	$9.50	8,600	—	—	—	—	—
2024-05-28	$10.23	$10.23	$9.50	$9.59	13,300	—	—	—	—	—
2024-05-24	$9.86	$10.70	$9.84	$9.84	33,400	—	—	—	—	—
2024-05-23	$10.49	$13.01	$9.50	$9.50	52,400	—	—	—	—	—
2024-05-22	$9.32	$9.32	$9.30	$9.30	900	—	—	—	—	—
2024-05-21	$10.01	$10.58	$9.50	$9.88	26,900	—	—	—	—	—
2024-05-20	$9.00	$11.77	$8.86	$10.00	66,500	—	—	—	—	—
2024-05-17	$8.58	$8.70	$8.02	$8.50	5,700	—	—	—	—	—
2024-05-16	$8.75	$9.06	$7.86	$8.03	23,500	—	—	—	—	—
2024-05-15	$8.66	$9.29	$8.66	$8.83	23,700	—	—	—	—	—
2024-05-14	$8.20	$9.24	$8.06	$9.23	28,900	—	—	—	—	—
2024-05-13	$8.00	$8.48	$8.00	$8.31	20,700	—	—	—	—	—
2024-05-10	$8.12	$8.69	$8.12	$8.14	2,300	—	—	—	—	—
2024-05-09	$9.12	$9.14	$8.27	$8.80	15,200	—	—	—	—	—
2024-05-08	$9.12	$9.12	$9.12	$9.12	900	—	—	—	—	—
2024-05-07	$8.74	$9.39	$8.74	$9.39	1,300	—	—	—	—	—
2024-05-06	$8.20	$8.46	$8.20	$8.46	1,100	—	—	—	—	—
2024-05-03	$8.50	$8.51	$8.10	$8.30	2,300	—	—	—	—	—
2024-05-02	$8.90	$8.90	$8.90	$8.90	400	—	—	—	—	—
2024-05-01	$8.90	$8.90	$8.90	$8.90	300	—	—	—	—	—
2024-04-30	$8.90	$8.90	$8.90	$8.90	300	—	—	—	—	—
2024-04-29	$8.56	$8.90	$8.56	$8.90	1,500	—	—	—	—	—
2024-04-26	$9.19	$9.19	$9.19	$9.19	300	—	—	—	—	—
2024-04-25	$9.62	$9.62	$9.00	$9.19	1,700	—	—	—	—	—
2024-04-24	$10.00	$10.00	$10.00	$10.00	300	—	—	—	—	—
2024-04-23	$9.71	$10.00	$9.71	$10.00	1,200	—	—	—	—	—
2024-04-22	$10.50	$10.50	$9.81	$9.81	1,900	—	—	—	—	—
2024-04-19	$11.00	$11.00	$10.60	$10.64	4,700	—	—	—	—	—
2024-04-18	$12.00	$12.11	$10.93	$10.93	6,700	—	—	—	—	—
2024-04-17	$12.22	$12.81	$11.61	$12.10	3,500	—	—	—	—	—
2024-04-16	$11.05	$11.69	$11.00	$11.69	3,100	—	—	—	—	—
2024-04-15	$11.01	$11.01	$11.01	$11.01	900	—	—	—	—	—
2024-04-12	$11.13	$11.13	$11.13	$11.13	300	—	—	—	—	—
2024-04-11	$11.13	$11.13	$11.13	$11.13	400	—	—	—	—	—
2024-04-10	$10.23	$11.24	$9.85	$11.24	2,000	—	—	—	—	—
2024-04-09	$11.14	$11.14	$11.14	$11.14	600	—	—	—	—	—
2024-04-08	$11.50	$11.50	$11.14	$11.14	1,100	—	—	—	—	—
2024-04-05	$10.50	$10.75	$10.50	$10.75	4,000	—	—	—	—	—
2024-04-04	$11.09	$11.09	$10.10	$10.50	5,200	—	—	—	—	—
2024-04-03	$11.23	$11.60	$10.77	$11.56	2,900	—	—	—	—	—
2024-04-02	$11.74	$11.74	$11.00	$11.15	5,500	—	—	—	—	—
2024-04-01	$13.55	$14.12	$11.01	$11.83	5,700	—	—	—	—	—
2024-03-28	$13.49	$14.50	$12.98	$13.46	10,100	—	—	—	—	—
2024-03-27	$12.09	$19.93	$12.01	$14.87	57,900	—	—	—	—	—
2024-03-26	$12.59	$12.59	$11.10	$11.10	3,700	—	—	—	—	—
2024-03-25	$12.53	$13.37	$12.17	$12.60	4,400	—	—	—	—	—
2024-03-22	$13.54	$13.90	$13.03	$13.03	3,000	—	—	—	—	—
2024-03-21	$13.00	$14.00	$13.00	$13.29	8,500	—	—	—	—	—
2024-03-20	$15.90	$15.90	$12.59	$13.01	21,100	—	—	—	—	—
2024-03-19	$15.40	$16.01	$13.52	$14.53	16,000	—	—	—	—	—
2024-03-18	$21.99	$21.99	$15.15	$16.90	23,400	—	—	—	—	—
2024-03-15	$15.00	$22.32	$11.51	$22.32	24,900	—	—	—	—	1-for-35.71
2024-03-14	$16.07	$21.43	$15.36	$18.21	15,845	—	—	—	—	—
2024-03-13	$16.43	$23.18	$15.00	$15.00	39,421	—	—	—	—	—
2024-03-12	$12.14	$16.32	$12.14	$16.25	10,150	—	—	—	—	—
2024-03-11	$12.79	$13.50	$12.14	$12.43	2,878	—	—	—	—	—
2024-03-08	$13.75	$13.93	$13.11	$13.57	1,075	—	—	—	—	—
2024-03-07	$13.57	$13.93	$12.86	$13.57	1,697	—	—	—	—	—
2024-03-06	$13.86	$13.93	$13.21	$13.93	314	—	—	—	—	—
2024-03-05	$13.93	$14.21	$13.36	$14.00	462	—	—	—	—	—
2024-03-04	$12.86	$14.21	$12.68	$14.04	2,159	—	—	—	—	—
2024-03-01	$13.89	$14.11	$13.21	$13.21	585	—	—	—	—	—
2024-02-29	$13.25	$14.25	$12.89	$13.61	1,467	—	—	—	—	—
2024-02-28	$13.89	$13.93	$12.86	$13.25	974	—	—	—	—	—
2024-02-27	$13.57	$14.89	$13.54	$13.93	1,546	—	—	—	—	—
2024-02-26	$13.93	$14.11	$13.25	$13.25	879	—	—	—	—	—
2024-02-23	$13.21	$13.82	$12.89	$13.21	622	—	—	—	—	—
2024-02-22	$13.14	$13.79	$12.89	$13.21	1,498	—	—	—	—	—
2024-02-21	$14.21	$14.29	$13.04	$13.21	762	—	—	—	—	—
2024-02-20	$14.64	$14.64	$13.93	$14.18	134	—	—	—	—	—
2024-02-16	$14.29	$14.75	$13.93	$13.93	1,473	—	—	—	—	—
2024-02-15	$14.04	$14.29	$13.54	$14.29	652	—	—	—	—	—
2024-02-14	$13.93	$14.07	$13.29	$14.04	1,529	—	—	—	—	—
2024-02-13	$13.21	$13.93	$12.89	$13.18	1,523	—	—	—	—	—
2024-02-12	$14.29	$15.00	$13.21	$13.68	2,853	—	—	—	—	—
2024-02-09	$13.50	$14.25	$13.29	$13.82	501	—	—	—	—	—
2024-02-08	$12.50	$13.50	$12.50	$12.89	420	—	—	—	—	—
2024-02-07	$14.29	$14.54	$12.32	$12.79	1,086	—	—	—	—	—
2024-02-06	$14.57	$14.57	$13.71	$14.29	454	—	—	—	—	—
2024-02-05	$14.29	$14.64	$14.11	$14.46	1,142	—	—	—	—	—
2024-02-02	$14.82	$15.00	$14.29	$14.50	2,699	—	—	—	—	—
2024-02-01	$14.64	$15.00	$14.64	$14.93	1,672	—	—	—	—	—
2024-01-31	$14.82	$15.00	$14.39	$14.64	680	—	—	—	—	—
2024-01-30	$13.96	$14.75	$13.96	$14.29	692	—	—	—	—	—
2024-01-29	$13.89	$15.00	$13.89	$14.32	798	—	—	—	—	—
2024-01-26	$14.29	$15.39	$14.29	$14.75	400	—	—	—	—	—
2024-01-25	$14.32	$14.64	$14.29	$14.29	759	—	—	—	—	—
2024-01-24	$14.29	$14.46	$14.29	$14.36	305	—	—	—	—	—
2024-01-23	$14.46	$14.64	$14.11	$14.11	582	—	—	—	—	—
2024-01-22	$13.93	$15.39	$13.93	$14.64	650	—	—	—	—	—
2024-01-19	$13.75	$14.57	$13.75	$14.29	361	—	—	—	—	—
2024-01-18	$13.68	$14.36	$13.68	$14.36	1,117	—	—	—	—	—
2024-01-17	$14.21	$14.64	$13.79	$14.36	750	—	—	—	—	—
2024-01-16	$13.93	$14.46	$13.61	$14.18	392	—	—	—	—	—
2024-01-12	$14.32	$14.64	$13.39	$14.46	904	—	—	—	—	—
2024-01-11	$13.61	$14.64	$13.57	$14.61	165	—	—	—	—	—
2024-01-10	$13.57	$14.11	$12.93	$13.57	445	—	—	—	—	—
2024-01-09	$13.64	$14.29	$13.57	$14.04	753	—	—	—	—	—
2024-01-08	$14.64	$16.00	$11.07	$13.39	5,673	—	—	—	—	—
2024-01-05	$13.75	$15.75	$13.75	$15.14	1,078	—	—	—	—	—
2024-01-04	$13.89	$15.50	$13.61	$13.89	1,173	—	—	—	—	—
2024-01-03	$14.46	$14.71	$13.57	$13.57	2,187	—	—	—	—	—
2024-01-02	$14.29	$15.50	$13.89	$14.96	4,108	—	—	—	—	—
2023-12-29	$13.32	$14.07	$13.32	$13.75	2,632	—	—	—	—	—
2023-12-28	$14.64	$14.64	$13.43	$13.96	4,015	—	—	—	—	—
2023-12-27	$13.93	$15.00	$13.93	$14.75	3,368	—	—	—	—	—
2023-12-26	$13.39	$15.18	$13.39	$14.04	3,601	—	—	—	—	—
2023-12-22	$13.93	$14.29	$13.14	$13.71	2,506	—	—	—	—	—
2023-12-21	$14.11	$14.11	$13.25	$13.25	661	—	—	—	—	—
2023-12-20	$12.89	$14.29	$12.54	$14.29	3,657	—	—	—	—	—
2023-12-19	$12.18	$13.21	$12.14	$13.21	1,876	—	—	—	—	—
2023-12-18	$12.86	$13.50	$12.07	$12.86	2,500	—	—	—	—	—
2023-12-15	$13.32	$13.32	$12.36	$12.86	1,929	—	—	—	—	—
2023-12-14	$12.14	$13.21	$11.82	$12.82	3,620	—	—	—	—	—
2023-12-13	$12.32	$12.50	$11.86	$12.14	972	—	—	—	—	—
2023-12-12	$12.50	$12.54	$11.79	$11.79	2,036	—	—	—	—	—
2023-12-11	$12.50	$12.61	$12.50	$12.50	1,249	—	—	—	—	—
2023-12-08	$12.32	$12.75	$11.89	$11.93	1,772	—	—	—	—	—
2023-12-07	$12.04	$12.46	$11.96	$12.14	2,027	—	—	—	—	—
2023-12-06	$12.50	$12.86	$12.14	$12.46	731	—	—	—	—	—
2023-12-05	$13.07	$13.21	$12.14	$12.36	3,511	—	—	—	—	—
2023-12-04	$13.89	$13.89	$12.21	$13.14	3,237	—	—	—	—	—
2023-12-01	$13.43	$13.43	$12.14	$13.18	3,223	—	—	—	—	—
2023-11-30	$13.04	$13.93	$12.50	$13.11	4,208	—	—	—	—	—
2023-11-29	$13.82	$13.93	$12.54	$12.68	2,120	—	—	—	—	—
2023-11-28	$14.29	$14.57	$13.93	$13.93	3,847	—	—	—	—	—
2023-11-27	$13.93	$14.93	$13.86	$14.29	8,991	—	—	—	—	—
2023-11-24	$13.21	$14.64	$13.21	$14.64	4,953	—	—	—	—	—
2023-11-22	$16.07	$16.07	$13.75	$14.29	5,594	—	—	—	—	—
2023-11-21	$13.57	$15.32	$13.21	$14.64	18,267	—	—	—	—	—
2023-11-20	$15.00	$15.00	$11.86	$13.04	23,702	—	—	—	—	—
2023-11-17	$18.36	$18.50	$12.89	$15.36	306,538	—	—	—	—	—
2023-11-16	$20.46	$21.43	$20.00	$20.96	336	—	—	—	—	—
2023-11-15	$21.43	$21.82	$20.21	$20.21	2,772	—	—	—	—	—
2023-11-14	$20.71	$24.29	$20.71	$21.43	2,584	—	—	—	—	—
2023-11-13	$21.18	$21.89	$21.18	$21.68	87	—	—	—	—	—
2023-11-10	$21.61	$21.71	$21.18	$21.18	364	—	—	—	—	—
2023-11-09	$21.43	$22.14	$21.43	$21.79	255	—	—	—	—	—
2023-11-08	$19.86	$21.61	$19.86	$21.61	1,159	—	—	—	—	—
2023-11-07	$20.00	$21.54	$20.00	$20.25	137	—	—	—	—	—
2023-11-06	$21.79	$21.79	$20.93	$20.93	67	—	—	—	—	—
2023-11-03	$21.25	$21.79	$21.25	$21.43	238	—	—	—	—	—
2023-11-02	$20.96	$21.25	$20.96	$21.25	25	—	—	—	—	—
2023-11-01	$21.79	$22.14	$20.54	$21.29	428	—	—	—	—	—
2023-10-31	$21.46	$21.46	$20.71	$21.43	202	—	—	—	—	—
2023-10-30	$24.64	$24.64	$22.14	$22.29	238	—	—	—	—	—
2023-10-27	$21.75	$25.00	$20.71	$24.96	672	—	—	—	—	—
2023-10-26	$22.18	$23.00	$21.43	$22.43	165	—	—	—	—	—
2023-10-25	$23.96	$24.86	$21.43	$22.43	252	—	—	—	—	—
2023-10-24	$23.93	$23.93	$21.68	$23.89	56	—	—	—	—	—
2023-10-23	$23.21	$24.04	$20.75	$24.04	104	—	—	—	—	—
2023-10-20	$24.29	$24.96	$23.21	$23.21	70	—	—	—	—	—
2023-10-19	$24.36	$25.00	$23.25	$23.29	190	—	—	—	—	—
2023-10-18	$24.29	$25.14	$23.32	$25.14	204	—	—	—	—	—
2023-10-17	$25.29	$25.29	$23.29	$23.29	504	—	—	—	—	—
2023-10-16	$25.36	$27.14	$21.64	$21.64	342	—	—	—	—	—
2023-10-13	$24.29	$27.14	$24.29	$25.71	308	—	—	—	—	—
2023-10-12	$25.00	$26.39	$25.00	$26.39	70	—	—	—	—	—
2023-10-11	$26.71	$27.14	$25.00	$25.71	188	—	—	—	—	—
2023-10-10	$25.11	$26.36	$25.00	$26.07	274	—	—	—	—	—
2023-10-09	$25.36	$26.71	$25.36	$26.07	95	—	—	—	—	—
2023-10-06	$26.79	$26.79	$25.00	$26.25	118	—	—	—	—	—
2023-10-05	$23.93	$26.75	$21.79	$25.71	406	—	—	—	—	—
2023-10-04	$27.14	$27.14	$20.46	$25.00	487	—	—	—	—	—
2023-10-03	$24.86	$27.14	$23.21	$26.43	384	—	—	—	—	—
2023-10-02	$24.29	$24.86	$24.04	$24.86	210	—	—	—	—	—
2023-09-29	$24.39	$24.64	$24.29	$24.29	179	—	—	—	—	—
2023-09-28	$26.21	$26.21	$24.29	$24.29	238	—	—	—	—	—
2023-09-27	$26.43	$27.86	$25.93	$25.93	291	—	—	—	—	—
2023-09-26	$25.18	$28.21	$25.18	$27.86	364	—	—	—	—	—
2023-09-25	$26.79	$28.21	$26.79	$27.14	286	—	—	—	—	—
2023-09-22	$26.71	$28.21	$25.93	$26.89	857	—	—	—	—	—
2023-09-21	$25.36	$27.14	$25.36	$27.14	137	—	—	—	—	—
2023-09-20	$28.14	$28.14	$25.89	$26.14	274	—	—	—	—	—
2023-09-19	$28.21	$28.21	$27.04	$28.00	490	—	—	—	—	—
2023-09-18	$28.21	$30.00	$28.21	$28.21	1,358	—	—	—	—	—
2023-09-15	$28.57	$28.57	$26.57	$28.21	1,778	—	—	—	—	—
2023-09-14	$24.64	$28.21	$24.54	$28.18	837	—	—	—	—	—
2023-09-13	$25.36	$28.04	$24.36	$25.00	241	—	—	—	—	—
2023-09-12	$27.86	$28.57	$24.29	$24.29	400	—	—	—	—	—
2023-09-11	$26.46	$27.29	$25.00	$27.14	739	—	—	—	—	—
2023-09-08	$28.57	$28.57	$26.79	$26.79	714	—	—	—	—	—
2023-09-07	$24.32	$27.50	$23.32	$27.14	638	—	—	—	—	—
2023-09-06	$26.07	$26.07	$23.93	$25.00	526	—	—	—	—	—
2023-09-05	$25.00	$25.71	$24.25	$25.54	624	—	—	—	—	—
2023-09-01	$27.75	$28.21	$25.36	$25.36	417	—	—	—	—	—
2023-08-31	$24.64	$28.57	$23.93	$27.14	1,056	—	—	—	—	—
2023-08-30	$25.71	$26.57	$23.93	$25.68	2,097	—	—	—	—	—
2023-08-29	$25.00	$26.79	$22.61	$25.71	305	—	—	—	—	—
2023-08-28	$26.93	$26.93	$24.29	$26.79	734	—	—	—	—	—
2023-08-25	$29.29	$29.29	$26.79	$27.86	168	—	—	—	—	—
2023-08-24	$26.07	$29.29	$26.07	$29.29	434	—	—	—	—	—
2023-08-23	$26.29	$26.29	$26.07	$26.07	204	—	—	—	—	—
2023-08-22	$28.00	$29.61	$26.07	$26.07	165	—	—	—	—	—
2023-08-21	$29.29	$29.64	$27.14	$27.50	692	—	—	—	—	—
2023-08-18	$29.46	$30.25	$27.89	$27.89	204	—	—	—	—	—
2023-08-17	$30.71	$31.43	$27.79	$29.46	188	—	—	—	—	—
2023-08-16	$29.93	$30.36	$29.68	$29.68	277	—	—	—	—	—
2023-08-15	$30.36	$30.68	$27.14	$27.43	330	—	—	—	—	—
2023-08-14	$28.93	$30.36	$28.32	$30.36	160	—	—	—	—	—
2023-08-11	$28.39	$31.64	$27.14	$28.39	1,016	—	—	—	—	—
2023-08-10	$28.57	$29.64	$27.39	$29.64	543	—	—	—	—	—
2023-08-09	$27.14	$28.57	$27.14	$27.14	482	—	—	—	—	—
2023-08-08	$27.14	$30.00	$26.43	$27.14	622	—	—	—	—	—
2023-08-07	$26.07	$27.14	$26.07	$26.07	336	—	—	—	—	—
2023-08-04	$26.07	$26.36	$26.07	$26.36	53	—	—	—	—	—
2023-08-03	$26.07	$26.18	$26.07	$26.07	204	—	—	—	—	—
2023-08-02	$26.75	$26.79	$26.57	$26.79	81	—	—	—	—	—
2023-08-01	$26.07	$26.50	$26.07	$26.50	45	—	—	—	—	—
2023-07-31	$26.43	$26.79	$26.07	$26.07	804	—	—	—	—	—
2023-07-28	$26.21	$26.79	$26.21	$26.21	473	—	—	—	—	—
2023-07-27	$26.43	$26.82	$24.96	$24.96	202	—	—	—	—	—
2023-07-26	$25.32	$26.46	$25.00	$26.46	106	—	—	—	—	—
2023-07-25	$26.43	$27.11	$25.57	$25.57	714	—	—	—	—	—
2023-07-24	$26.18	$27.32	$25.79	$26.36	487	—	—	—	—	—
2023-07-21	$25.68	$27.21	$25.68	$26.07	308	—	—	—	—	—
2023-07-20	$24.86	$25.79	$24.29	$25.71	1,002	—	—	—	—	—
2023-07-19	$24.64	$26.75	$24.46	$25.86	686	—	—	—	—	—
2023-07-18	$23.93	$24.64	$22.86	$23.93	1,585	—	—	—	—	—
2023-07-17	$27.46	$28.57	$24.46	$24.46	1,478	—	—	—	—	—
2023-07-14	$29.75	$30.36	$27.14	$27.50	498	—	—	—	—	—
2023-07-13	$30.36	$30.64	$29.29	$29.29	412	—	—	—	—	—
2023-07-12	$28.57	$30.96	$27.64	$29.04	664	—	—	—	—	—
2023-07-11	$30.36	$32.14	$28.57	$28.57	1,187	—	—	—	—	—
2023-07-10	$29.18	$29.57	$27.14	$27.14	473	—	—	—	—	—
2023-07-07	$27.14	$31.00	$27.14	$28.89	510	—	—	—	—	—
2023-07-06	$26.96	$28.82	$25.00	$26.79	1,000	—	—	—	—	—
2023-07-05	$26.43	$26.79	$26.43	$26.79	571	—	—	—	—	—
2023-07-03	$29.29	$30.18	$26.14	$26.82	2,058	—	—	—	—	—
2023-06-30	$29.50	$32.14	$27.43	$31.89	2,010	—	—	—	—	—
2023-06-29	$32.50	$33.50	$26.79	$28.21	3,536	—	—	—	—	—
2023-06-28	$23.21	$35.71	$22.86	$31.18	4,528	—	—	—	—	—
2023-06-27	$23.89	$24.43	$23.21	$23.57	350	—	—	—	—	—
2023-06-26	$24.43	$24.64	$23.21	$23.21	204	—	—	—	—	—
2023-06-23	$23.93	$24.29	$23.50	$24.29	126	—	—	—	—	—
2023-06-22	$23.32	$24.43	$23.29	$24.43	501	—	—	—	—	—
2023-06-21	$23.18	$24.29	$23.18	$24.11	1,022	—	—	—	—	—
2023-06-20	$23.57	$24.18	$22.50	$22.50	599	—	—	—	—	—
2023-06-16	$24.43	$24.43	$23.21	$24.43	339	—	—	—	—	—
2023-06-15	$23.57	$24.43	$23.57	$24.43	204	—	—	—	—	—
2023-06-14	$23.93	$24.43	$23.21	$23.21	244	—	—	—	—	—
2023-06-13	$24.00	$24.43	$23.57	$23.75	168	—	—	—	—	—
2023-06-12	$23.57	$24.46	$22.86	$24.29	524	—	—	—	—	—
2023-06-09	$22.29	$23.93	$22.29	$22.86	325	—	—	—	—	—
2023-06-08	$20.71	$23.71	$20.71	$22.64	1,081	—	—	—	—	—
2023-06-07	$20.79	$21.79	$20.36	$21.07	652	—	—	—	—	—
2023-06-06	$19.64	$20.36	$18.93	$20.36	347	—	—	—	—	—
2023-06-05	$18.21	$19.64	$17.93	$19.64	353	—	—	—	—	—
2023-06-02	$18.07	$19.64	$17.14	$18.61	658	—	—	—	—	—
2023-06-01	$17.36	$18.57	$16.61	$18.57	983	—	—	—	—	—
2023-05-31	$17.14	$18.93	$17.14	$17.86	364	—	—	—	—	—
2023-05-30	$16.07	$18.57	$16.07	$17.86	456	—	—	—	—	—
2023-05-26	$16.64	$17.07	$15.86	$16.00	692	—	—	—	—	—
2023-05-25	$16.32	$17.14	$16.32	$16.79	991	—	—	—	—	—
2023-05-24	$17.57	$17.64	$16.04	$16.32	678	—	—	—	—	—
2023-05-23	$17.86	$18.57	$16.61	$17.57	1,579	—	—	—	—	—
2023-05-22	$19.64	$19.64	$18.57	$18.57	2,601	—	—	—	—	—
2023-05-19	$18.71	$20.04	$18.21	$20.04	1,784	—	—	—	—	—
2023-05-18	$13.29	$19.29	$13.29	$19.29	3,693	—	—	—	—	—
2023-05-17	$20.36	$20.36	$18.21	$18.86	1,929	—	—	—	—	—
2023-05-16	$20.07	$20.21	$19.64	$19.64	378	—	—	—	—	—
2023-05-15	$20.00	$20.39	$20.00	$20.18	171	—	—	—	—	—
2023-05-12	$20.36	$20.89	$20.00	$20.54	442	—	—	—	—	—
2023-05-11	$20.71	$20.93	$20.36	$20.46	204	—	—	—	—	—
2023-05-10	$20.00	$20.96	$20.00	$20.96	238	—	—	—	—	—
2023-05-09	$20.00	$21.04	$20.00	$20.71	420	—	—	—	—	—
2023-05-08	$21.07	$21.14	$20.71	$20.71	202	—	—	—	—	—
2023-05-05	$20.36	$22.00	$20.00	$21.07	280	—	—	—	—	—
2023-05-04	$20.00	$21.07	$20.00	$21.07	134	—	—	—	—	—
2023-05-03	$20.00	$22.50	$19.57	$19.57	442	—	—	—	—	—
2023-05-02	$20.82	$22.14	$19.71	$19.71	367	—	—	—	—	—
2023-05-01	$20.57	$20.79	$19.96	$20.14	406	—	—	—	—	—
2023-04-28	$20.00	$21.39	$19.64	$20.71	2,038	—	—	—	—	—
2023-04-27	$21.79	$22.36	$19.39	$20.00	725	—	—	—	—	—
2023-04-26	$21.43	$23.21	$21.43	$22.61	185	—	—	—	—	—
2023-04-25	$23.21	$23.21	$21.96	$23.21	260	—	—	—	—	—
2023-04-24	$23.57	$23.57	$23.07	$23.39	112	—	—	—	—	—
2023-04-21	$23.21	$23.21	$20.75	$21.71	101	—	—	—	—	—
2023-04-20	$20.71	$23.21	$20.71	$22.50	146	—	—	—	—	—
2023-04-19	$21.79	$23.21	$21.04	$21.04	442	—	—	—	—	—
2023-04-18	$20.64	$23.21	$20.64	$21.43	521	—	—	—	—	—
2023-04-17	$21.43	$22.54	$19.64	$19.64	1,862	—	—	—	—	—
2023-04-14	$20.36	$23.11	$20.36	$21.82	532	—	—	—	—	—
2023-04-13	$24.29	$24.54	$21.43	$21.43	930	—	—	—	—	—
2023-04-12	$22.14	$24.29	$22.14	$24.29	389	—	—	—	—	—
2023-04-11	$24.29	$24.64	$22.68	$22.68	711	—	—	—	—	—
2023-04-10	$24.64	$24.64	$23.57	$23.93	266	—	—	—	—	—
2023-04-06	$23.21	$24.64	$23.21	$24.29	140	—	—	—	—	—
2023-04-05	$22.86	$24.21	$22.86	$23.68	274	—	—	—	—	—
2023-04-04	$24.29	$24.29	$23.21	$24.04	120	—	—	—	—	—
2023-04-03	$23.57	$23.57	$23.21	$23.29	557	—	—	—	—	—
2023-03-31	$22.50	$23.68	$22.50	$23.68	98	—	—	—	—	—
2023-03-30	$22.50	$23.61	$22.50	$23.61	162	—	—	—	—	—
2023-03-29	$21.79	$22.86	$21.79	$22.86	106	—	—	—	—	—
2023-03-28	$22.54	$22.86	$21.96	$21.96	154	—	—	—	—	—
2023-03-27	$23.57	$23.57	$22.39	$22.54	90	—	—	—	—	—
2023-03-24	$21.79	$23.29	$21.79	$23.29	199	—	—	—	—	—
2023-03-23	$22.50	$23.07	$22.32	$22.86	344	—	—	—	—	—
2023-03-22	$22.89	$23.57	$22.82	$23.21	230	—	—	—	—	—
2023-03-21	$23.57	$24.39	$21.79	$21.79	386	—	—	—	—	—
2023-03-20	$24.25	$24.29	$22.68	$22.68	232	—	—	—	—	—
2023-03-17	$21.79	$23.11	$21.29	$23.11	403	—	—	—	—	—
2023-03-16	$21.79	$22.86	$20.71	$21.64	496	—	—	—	—	—
2023-03-15	$21.43	$22.86	$21.43	$21.43	218	—	—	—	—	—
2023-03-14	$23.64	$24.64	$22.32	$23.11	591	—	—	—	—	—
2023-03-13	$21.07	$23.93	$21.07	$22.50	392	—	—	—	—	—
2023-03-10	$21.79	$23.21	$21.00	$21.07	423	—	—	—	—	—
2023-03-09	$21.43	$23.21	$21.43	$22.14	865	—	—	—	—	—
2023-03-08	$21.68	$21.68	$20.18	$20.18	162	—	—	—	—	—
2023-03-07	$23.21	$23.21	$21.82	$21.82	59	—	—	—	—	—
2023-03-06	$21.43	$22.71	$21.43	$21.82	241	—	—	—	—	—
2023-03-03	$22.11	$22.79	$22.07	$22.07	118	—	—	—	—	—
2023-03-02	$20.79	$21.07	$19.64	$21.07	568	—	—	—	—	—
2023-03-01	$22.14	$23.07	$20.00	$21.86	997	—	—	—	—	—
2023-02-28	$23.21	$23.21	$20.96	$21.07	120	—	—	—	—	—
2023-02-27	$20.36	$22.61	$20.36	$21.18	300	—	—	—	—	—
2023-02-24	$23.57	$24.11	$21.07	$21.36	347	—	—	—	—	—
2023-02-23	$22.14	$23.75	$22.14	$23.57	445	—	—	—	—	—
2023-02-22	$23.57	$24.64	$22.50	$22.50	865	—	—	—	—	—
2023-02-21	$26.07	$26.07	$23.21	$23.21	1,330	—	—	—	—	—
2023-02-17	$20.71	$23.57	$20.71	$23.21	1,075	—	—	—	—	—
2023-02-16	$21.43	$21.43	$20.71	$20.71	190	—	—	—	—	—
2023-02-15	$20.14	$21.43	$20.14	$21.43	846	—	—	—	—	—
2023-02-14	$21.43	$21.43	$21.11	$21.21	179	—	—	—	—	—
2023-02-13	$21.07	$22.14	$21.07	$21.11	400	—	—	—	—	—
2023-02-10	$22.50	$24.14	$20.00	$22.29	602	—	—	—	—	—
2023-02-09	$25.00	$26.43	$22.50	$23.57	938	—	—	—	—	—
2023-02-08	$26.43	$26.68	$25.00	$25.11	896	—	—	—	—	—
2023-02-07	$26.43	$26.79	$25.00	$25.36	428	—	—	—	—	—
2023-02-06	$26.93	$27.86	$26.50	$26.79	168	—	—	—	—	—
2023-02-03	$27.14	$29.46	$26.75	$26.75	605	—	—	—	—	—
2023-02-02	$25.36	$27.21	$25.00	$27.14	540	—	—	—	—	—
2023-02-01	$26.71	$27.61	$26.14	$26.43	230	—	—	—	—	—
2023-01-31	$28.57	$28.57	$26.79	$26.79	524	—	—	—	—	—
2023-01-30	$28.93	$29.64	$28.32	$28.68	414	—	—	—	—	—
2023-01-27	$28.39	$28.93	$25.89	$28.07	526	—	—	—	—	—
2023-01-26	$28.18	$28.79	$28.18	$28.57	566	—	—	—	—	—
2023-01-25	$27.39	$27.39	$26.82	$26.82	283	—	—	—	—	—
2023-01-24	$27.00	$27.61	$26.32	$26.43	952	—	—	—	—	—
2023-01-23	$27.57	$27.86	$26.79	$26.79	675	—	—	—	—	—
2023-01-20	$26.79	$27.86	$26.25	$26.25	913	—	—	—	—	—
2023-01-19	$26.79	$26.79	$25.57	$25.82	185	—	—	—	—	—
2023-01-18	$27.39	$27.93	$25.00	$25.00	1,686	—	—	—	—	—
2023-01-17	$30.00	$30.00	$25.00	$25.25	1,358	—	—	—	—	—
2023-01-13	$23.04	$26.79	$22.50	$26.18	2,066	—	—	—	—	—
2023-01-12	$22.14	$22.86	$22.14	$22.86	1,224	—	—	—	—	—
2023-01-11	$21.00	$22.32	$21.00	$21.43	95	—	—	—	—	—
2023-01-10	$21.50	$21.79	$20.71	$20.71	510	—	—	—	—	—
2023-01-09	$21.43	$22.21	$21.00	$22.07	722	—	—	—	—	—
2023-01-06	$21.07	$21.43	$20.68	$21.43	255	—	—	—	—	—
2023-01-05	$20.71	$20.71	$20.36	$20.71	118	—	—	—	—	—
2023-01-04	$20.00	$20.36	$20.00	$20.36	389	—	—	—	—	—
2023-01-03	$19.71	$19.96	$19.64	$19.96	244	—	—	—	—	—
2022-12-30	$19.64	$20.00	$19.64	$19.71	1,044	—	—	—	—	—
2022-12-29	$17.86	$19.64	$17.86	$19.64	1,652	—	—	—	—	—
2022-12-28	$18.96	$20.00	$18.96	$19.64	1,159	—	—	—	—	—
2022-12-27	$19.64	$20.36	$19.64	$19.64	812	—	—	—	—	—
2022-12-23	$19.75	$19.79	$19.64	$19.64	809	—	—	—	—	—
2022-12-22	$19.57	$19.68	$19.57	$19.64	202	—	—	—	—	—
2022-12-21	$21.07	$21.07	$19.57	$19.57	568	—	—	—	—	—
2022-12-20	$20.71	$21.14	$19.64	$20.36	728	—	—	—	—	—
2022-12-19	$20.36	$21.07	$20.36	$20.71	913	—	—	—	—	—
2022-12-16	$20.36	$21.14	$20.36	$21.14	582	—	—	—	—	—
2022-12-15	$19.29	$20.54	$19.29	$20.36	347	—	—	—	—	—
2022-12-14	$20.71	$20.79	$19.29	$19.29	1,288	—	—	—	—	—
2022-12-13	$20.36	$20.79	$20.36	$20.64	633	—	—	—	—	—
2022-12-12	$20.00	$20.71	$19.64	$20.71	2,517	—	—	—	—	—
2022-12-09	$20.79	$21.07	$20.79	$21.07	81	—	—	—	—	—
2022-12-08	$19.64	$21.11	$19.64	$20.54	1,694	—	—	—	—	—
2022-12-07	$20.36	$20.57	$19.79	$20.36	762	—	—	—	—	—
2022-12-06	$20.32	$21.07	$20.32	$20.36	434	—	—	—	—	—
2022-12-05	$20.00	$21.43	$19.64	$20.00	832	—	—	—	—	—
2022-12-02	$20.07	$20.07	$19.64	$19.64	974	—	—	—	—	—
2022-12-01	$20.36	$20.89	$19.64	$19.86	543	—	—	—	—	—
2022-11-30	$20.71	$21.07	$20.00	$20.00	342	—	—	—	—	—
2022-11-29	$21.39	$21.39	$20.00	$20.00	1,526	—	—	—	—	—
2022-11-28	$21.43	$21.79	$20.36	$20.39	812	—	—	—	—	—
2022-11-25	$21.43	$21.43	$21.43	$21.43	22	—	—	—	—	—
2022-11-23	$22.32	$22.32	$21.29	$21.43	854	—	—	—	—	—
2022-11-22	$21.07	$22.86	$21.07	$22.50	409	—	—	—	—	—
2022-11-21	$21.07	$22.61	$21.07	$21.07	510	—	—	—	—	—
2022-11-18	$22.50	$22.50	$21.75	$21.75	87	—	—	—	—	—
2022-11-17	$21.07	$23.21	$21.07	$22.14	1,750	—	—	—	—	—
2022-11-16	$21.07	$21.86	$20.71	$20.82	53	—	—	—	—	—
2022-11-15	$21.07	$22.79	$21.07	$22.50	445	—	—	—	—	—
2022-11-14	$21.79	$22.39	$20.71	$20.75	546	—	—	—	—	—
2022-11-11	$20.36	$23.21	$20.36	$21.79	246	—	—	—	—	—
2022-11-10	$21.93	$22.14	$19.64	$20.50	868	—	—	—	—	—
2022-11-09	$22.14	$23.04	$20.00	$23.04	1,616	—	—	—	—	—
2022-11-08	$23.89	$23.89	$21.79	$22.86	417	—	—	—	—	—
2022-11-07	$22.96	$24.29	$21.61	$24.29	801	—	—	—	—	—
2022-11-04	$23.57	$24.57	$23.39	$24.25	1,778	—	—	—	—	—
2022-11-03	$23.21	$23.21	$21.71	$23.21	137	—	—	—	—	—
2022-11-02	$23.54	$23.57	$23.21	$23.21	599	—	—	—	—	—
2022-11-01	$21.43	$23.54	$21.43	$23.21	336	—	—	—	—	—
2022-10-31	$22.29	$22.86	$21.43	$21.43	196	—	—	—	—	—
2022-10-28	$22.32	$22.96	$22.29	$22.96	118	—	—	—	—	—
2022-10-27	$21.79	$22.50	$21.57	$22.32	1,246	—	—	—	—	—
2022-10-26	$21.79	$21.79	$21.79	$21.79	67	—	—	—	—	—
2022-10-25	$22.46	$22.86	$21.79	$21.93	437	—	—	—	—	—
2022-10-24	$23.93	$23.93	$22.14	$22.14	146	—	—	—	—	—
2022-10-21	$22.86	$22.86	$22.14	$22.14	73	—	—	—	—	—
2022-10-20	$21.79	$22.86	$21.79	$22.86	246	—	—	—	—	—
2022-10-19	$22.86	$22.86	$21.79	$21.79	45	—	—	—	—	—
2022-10-18	$24.29	$24.64	$21.79	$23.71	1,067	—	—	—	—	—
2022-10-17	$23.93	$24.64	$22.96	$24.39	386	—	—	—	—	—
2022-10-14	$23.54	$24.64	$23.54	$24.64	428	—	—	—	—	—
2022-10-13	$24.64	$24.64	$23.18	$24.64	644	—	—	—	—	—
2022-10-12	$21.61	$22.86	$20.82	$22.86	4,592	—	—	—	—	—
2022-10-11	$21.14	$22.14	$20.82	$21.25	879	—	—	—	—	—
2022-10-10	$21.71	$22.14	$21.07	$21.61	258	—	—	—	—	—
2022-10-07	$22.50	$22.50	$20.71	$21.07	882	—	—	—	—	—
2022-10-06	$20.71	$21.07	$20.00	$20.36	879	—	—	—	—	—
2022-10-05	$20.75	$20.75	$19.46	$20.36	1,901	—	—	—	—	—
2022-10-04	$20.71	$20.89	$19.64	$19.64	372	—	—	—	—	—
2022-10-03	$20.00	$21.43	$19.29	$20.68	1,131	—	—	—	—	—
2022-09-30	$20.36	$22.50	$20.07	$20.07	370	—	—	—	—	—
2022-09-29	$22.32	$22.32	$20.18	$21.79	274	—	—	—	—	—
2022-09-28	$20.04	$22.11	$19.29	$20.71	470	—	—	—	—	—
2022-09-27	$21.43	$23.21	$19.64	$20.39	605	—	—	—	—	—
2022-09-26	$21.07	$22.79	$21.07	$21.36	297	—	—	—	—	—
2022-09-23	$21.32	$23.21	$21.32	$21.57	308	—	—	—	—	—
2022-09-22	$21.43	$24.57	$21.43	$22.50	560	—	—	—	—	—
2022-09-21	$21.29	$21.43	$20.00	$21.43	154	—	—	—	—	—
2022-09-20	$22.68	$23.21	$20.00	$22.61	358	—	—	—	—	—
2022-09-19	$22.86	$23.21	$22.29	$23.04	448	—	—	—	—	—
2022-09-16	$20.61	$23.21	$20.61	$23.21	244	—	—	—	—	—
2022-09-15	$20.36	$21.39	$20.04	$21.07	1,103	—	—	—	—	—
2022-09-14	$20.14	$21.71	$19.64	$19.64	563	—	—	—	—	—
2022-09-13	$19.29	$22.14	$19.25	$20.36	764	—	—	—	—	—
2022-09-12	$21.61	$22.11	$21.07	$21.07	602	—	—	—	—	—
2022-09-09	$21.11	$21.68	$20.07	$20.07	969	—	—	—	—	—
2022-09-08	$20.29	$20.71	$20.00	$20.36	258	—	—	—	—	—
2022-09-07	$20.07	$20.29	$20.00	$20.29	123	—	—	—	—	—
2022-09-06	$20.00	$20.57	$20.00	$20.57	955	—	—	—	—	—
2022-09-02	$20.68	$21.21	$20.00	$20.36	666	—	—	—	—	—
2022-09-01	$20.39	$21.25	$20.11	$20.68	232	—	—	—	—	—
2022-08-31	$21.07	$21.07	$20.25	$20.36	274	—	—	—	—	—
2022-08-30	$20.86	$21.07	$20.00	$21.07	1,098	—	—	—	—	—
2022-08-29	$21.43	$21.43	$20.00	$20.00	941	—	—	—	—	—
2022-08-26	$21.32	$21.79	$20.18	$21.07	437	—	—	—	—	—
2022-08-25	$20.89	$22.04	$20.71	$21.79	344	—	—	—	—	—
2022-08-24	$21.43	$21.96	$20.18	$21.96	1,546	—	—	—	—	—
2022-08-23	$20.71	$22.29	$20.71	$21.43	361	—	—	—	—	—
2022-08-22	$24.00	$24.54	$20.18	$21.79	1,879	—	—	—	—	—
2022-08-19	$23.82	$24.68	$23.82	$24.57	462	—	—	—	—	—
2022-08-18	$24.29	$24.93	$23.93	$23.93	90	—	—	—	—	—
2022-08-17	$22.61	$24.93	$22.18	$24.29	1,179	—	—	—	—	—
2022-08-16	$21.71	$23.93	$21.71	$22.86	1,408	—	—	—	—	—
2022-08-15	$23.93	$25.36	$23.75	$23.86	1,114	—	—	—	—	—
2022-08-12	$23.93	$25.36	$23.57	$24.50	468	—	—	—	—	—
2022-08-11	$25.50	$25.50	$22.86	$23.93	2,041	—	—	—	—	—
2022-08-10	$23.93	$25.00	$23.82	$25.00	241	—	—	—	—	—
2022-08-09	$24.50	$25.36	$24.29	$24.29	168	—	—	—	—	—
2022-08-08	$24.36	$25.36	$24.36	$24.36	692	—	—	—	—	—
2022-08-05	$23.93	$25.71	$23.93	$24.25	263	—	—	—	—	—
2022-08-04	$23.21	$24.50	$22.86	$23.93	2,302	—	—	—	—	—
2022-08-03	$22.86	$25.00	$22.86	$23.39	622	—	—	—	—	—
2022-08-02	$23.21	$25.89	$23.07	$23.57	372	—	—	—	—	—
2022-08-01	$23.93	$25.96	$23.93	$24.11	193	—	—	—	—	—
2022-07-29	$25.71	$25.71	$23.43	$25.29	305	—	—	—	—	—
2022-07-28	$26.43	$26.79	$24.61	$25.36	420	—	—	—	—	—
2022-07-27	$25.00	$25.96	$25.00	$25.96	126	—	—	—	—	—
2022-07-26	$25.00	$26.79	$23.57	$25.36	336	—	—	—	—	—
2022-07-25	$25.36	$26.79	$25.36	$26.07	708	—	—	—	—	—
2022-07-22	$24.79	$25.89	$24.79	$25.36	644	—	—	—	—	—
2022-07-21	$25.54	$25.89	$24.39	$25.32	280	—	—	—	—	—
2022-07-20	$25.00	$25.39	$25.00	$25.00	109	—	—	—	—	—
2022-07-19	$25.89	$25.89	$25.00	$25.39	454	—	—	—	—	—
2022-07-18	$25.71	$26.25	$25.00	$25.89	322	—	—	—	—	—
2022-07-15	$25.00	$25.86	$24.61	$25.86	104	—	—	—	—	—
2022-07-14	$24.57	$25.71	$24.57	$24.71	104	—	—	—	—	—
2022-07-13	$20.57	$25.89	$20.57	$23.57	1,184	—	—	—	—	—
2022-07-12	$21.25	$23.96	$21.25	$23.00	297	—	—	—	—	—
2022-07-11	$27.50	$27.50	$23.21	$23.21	358	—	—	—	—	—
2022-07-08	$25.14	$27.68	$24.96	$26.50	938	—	—	—	—	—
2022-07-07	$26.61	$27.64	$24.11	$24.96	731	—	—	—	—	—
2022-07-06	$29.04	$29.04	$23.32	$24.18	1,851	—	—	—	—	—
2022-07-05	$21.79	$25.14	$21.79	$25.00	879	—	—	—	—	—
2022-07-01	$21.50	$21.50	$20.00	$20.39	1,294	—	—	—	—	—
2022-06-30	$21.43	$21.75	$19.79	$20.57	820	—	—	—	—	—
2022-06-29	$21.43	$21.93	$20.71	$21.43	361	—	—	—	—	—
2022-06-28	$21.07	$21.43	$20.36	$20.71	162	—	—	—	—	—
2022-06-27	$21.43	$21.43	$20.36	$20.36	1,224	—	—	—	—	—
2022-06-24	$21.43	$22.86	$20.50	$20.50	1,456	—	—	—	—	—
2022-06-23	$23.57	$24.21	$21.25	$21.75	1,327	—	—	—	—	—
2022-06-22	$21.43	$23.50	$21.43	$23.50	269	—	—	—	—	—
2022-06-21	$21.79	$23.04	$21.43	$21.43	633	—	—	—	—	—
2022-06-17	$22.32	$23.71	$21.79	$22.14	692	—	—	—	—	—
2022-06-16	$24.75	$24.75	$22.50	$22.50	913	—	—	—	—	—
2022-06-15	$22.96	$26.36	$22.96	$24.29	983	—	—	—	—	—
2022-06-14	$25.71	$27.86	$22.14	$24.39	2,677	—	—	—	—	—
2022-06-13	$27.14	$27.54	$25.64	$26.07	308	—	—	—	—	—
2022-06-10	$27.50	$27.61	$26.00	$27.50	938	—	—	—	—	—
2022-06-09	$26.54	$27.86	$25.36	$26.68	395	—	—	—	—	—
2022-06-08	$27.14	$27.86	$26.11	$27.86	356	—	—	—	—	—
2022-06-07	$28.21	$28.21	$25.68	$26.11	778	—	—	—	—	—
2022-06-06	$27.50	$28.57	$25.54	$28.57	518	—	—	—	—	—
2022-06-03	$25.00	$27.68	$24.64	$25.68	960	—	—	—	—	—
2022-06-02	$25.07	$26.04	$24.32	$25.39	636	—	—	—	—	—
2022-06-01	$26.25	$26.25	$25.04	$25.07	722	—	—	—	—	—
2022-05-31	$27.04	$27.68	$25.36	$25.89	966	—	—	—	—	—
2022-05-27	$26.25	$29.14	$25.36	$27.86	1,845	—	—	—	—	—
2022-05-26	$31.71	$32.14	$25.00	$25.00	1,117	—	—	—	—	—
2022-05-25	$25.36	$27.82	$24.29	$27.64	790	—	—	—	—	—
2022-05-24	$26.07	$29.04	$25.36	$26.07	305	—	—	—	—	—
2022-05-23	$29.96	$30.36	$25.36	$27.54	1,296	—	—	—	—	—
2022-05-20	$31.43	$32.14	$25.36	$28.21	2,366	—	—	—	—	—
2022-05-19	$25.14	$25.96	$25.07	$25.96	90	—	—	—	—	—
2022-05-18	$25.71	$26.43	$24.39	$25.36	658	—	—	—	—	—
2022-05-17	$24.93	$26.25	$24.93	$25.36	619	—	—	—	—	—
2022-05-16	$27.50	$27.50	$24.68	$24.68	308	—	—	—	—	—
2022-05-13	$25.00	$26.79	$23.93	$26.79	4,830	—	—	—	—	—
2022-05-12	$25.00	$25.61	$23.57	$24.64	994	—	—	—	—	—
2022-05-11	$25.71	$26.18	$25.00	$25.21	1,845	—	—	—	—	—
2022-05-10	$25.71	$27.50	$24.32	$25.71	1,084	—	—	—	—	—
2022-05-09	$29.64	$29.64	$25.00	$25.71	1,761	—	—	—	—	—
2022-05-06	$31.43	$31.43	$29.29	$30.71	412	—	—	—	—	—
2022-05-05	$31.50	$32.14	$29.46	$31.21	227	—	—	—	—	—
2022-05-04	$30.00	$32.86	$29.04	$30.00	585	—	—	—	—	—
2022-05-03	$30.00	$30.93	$28.96	$30.93	582	—	—	—	—	—
2022-05-02	$31.43	$31.43	$30.54	$30.93	442	—	—	—	—	—
2022-04-29	$30.71	$32.14	$28.96	$30.75	762	—	—	—	—	—
2022-04-28	$31.79	$33.75	$30.36	$30.75	865	—	—	—	—	—
2022-04-27	$34.64	$38.93	$32.04	$32.04	6,364	—	—	—	—	—
2022-04-26	$40.00	$40.00	$31.32	$31.79	6,278	—	—	—	—	—
2022-04-25	$29.29	$37.50	$29.29	$35.71	2,618	—	—	—	—	—
2022-04-22	$29.36	$31.00	$27.68	$30.36	398	—	—	—	—	—
2022-04-21	$31.04	$31.04	$28.04	$30.32	395	—	—	—	—	—
2022-04-20	$30.46	$31.07	$29.93	$30.79	288	—	—	—	—	—
2022-04-19	$31.18	$32.07	$28.25	$30.11	1,338	—	—	—	—	—
2022-04-18	$31.79	$32.50	$30.57	$31.07	680	—	—	—	—	—
2022-04-14	$32.32	$32.32	$31.18	$31.75	277	—	—	—	—	—
2022-04-13	$30.89	$32.50	$30.89	$32.32	683	—	—	—	—	—
2022-04-12	$28.57	$30.96	$26.96	$30.57	1,856	—	—	—	—	—
2022-04-11	$31.07	$32.21	$29.29	$29.29	1,117	—	—	—	—	—
2022-04-08	$37.14	$37.14	$32.18	$32.18	2,223	—	—	—	—	—
2022-04-07	$34.29	$34.68	$32.14	$32.25	406	—	—	—	—	—
2022-04-06	$31.14	$35.71	$30.36	$33.46	5,485	—	—	—	—	—
2022-04-05	$28.25	$31.43	$26.82	$30.93	1,974	—	—	—	—	—
2022-04-04	$30.36	$31.89	$27.68	$29.25	1,431	—	—	—	—	—
2022-04-01	$29.64	$33.36	$28.96	$30.36	1,112	—	—	—	—	—
2022-03-31	$33.57	$34.64	$30.50	$30.50	1,106	—	—	—	—	—
2022-03-30	$31.79	$35.71	$31.07	$33.57	1,974	—	—	—	—	—
2022-03-29	$28.93	$35.36	$28.93	$32.36	2,761	—	—	—	—	—
2022-03-28	$31.32	$32.25	$30.00	$31.43	904	—	—	—	—	—
2022-03-25	$31.00	$33.21	$30.36	$31.61	1,352	—	—	—	—	—
2022-03-24	$32.14	$32.14	$31.07	$31.46	1,086	—	—	—	—	—
2022-03-23	$31.79	$32.14	$30.36	$31.79	1,750	—	—	—	—	—
2022-03-22	$27.82	$30.71	$27.82	$30.71	1,739	—	—	—	—	—
2022-03-21	$31.07	$31.07	$26.79	$28.14	902	—	—	—	—	—
2022-03-18	$25.75	$30.43	$25.36	$30.00	3,259	—	—	—	—	—
2022-03-17	$26.43	$27.75	$25.36	$25.71	412	—	—	—	—	—
2022-03-16	$26.07	$27.71	$24.79	$27.18	748	—	—	—	—	—
2022-03-15	$28.57	$28.57	$22.50	$26.32	2,120	—	—	—	—	—
2022-03-14	$25.25	$30.89	$25.11	$27.14	3,842	—	—	—	—	—
2022-03-11	$25.54	$25.54	$23.89	$24.71	753	—	—	—	—	—
2022-03-10	$25.25	$25.36	$23.93	$24.64	434	—	—	—	—	—
2022-03-09	$24.82	$25.71	$24.64	$25.25	473	—	—	—	—	—
2022-03-08	$25.00	$26.07	$23.29	$25.25	2,450	—	—	—	—	—
2022-03-07	$27.14	$27.14	$23.93	$25.00	1,963	—	—	—	—	—
2022-03-04	$25.00	$26.79	$24.64	$26.07	2,646	—	—	—	—	—
2022-03-03	$24.39	$27.11	$24.39	$25.64	529	—	—	—	—	—
2022-03-02	$25.96	$26.07	$24.61	$24.61	258	—	—	—	—	—
2022-03-01	$24.43	$28.57	$23.61	$25.71	2,626	—	—	—	—	—
2022-02-28	$27.14	$31.43	$24.46	$24.46	2,825	—	—	—	—	—
2022-02-25	$24.29	$26.25	$22.89	$26.07	1,498	—	—	—	—	—
2022-02-24	$23.21	$24.93	$23.21	$24.43	2,551	—	—	—	—	—
2022-02-23	$24.64	$25.29	$23.21	$23.21	2,705	—	—	—	—	—
2022-02-22	$24.79	$26.43	$24.29	$24.79	1,607	—	—	—	—	—
2022-02-18	$25.50	$26.57	$24.29	$25.14	2,960	—	—	—	—	—
2022-02-17	$25.00	$26.43	$24.93	$24.93	1,459	—	—	—	—	—
2022-02-16	$27.86	$27.86	$25.96	$25.96	563	—	—	—	—	—
2022-02-15	$29.11	$29.11	$24.29	$26.68	2,075	—	—	—	—	—
2022-02-14	$27.79	$27.89	$24.68	$24.68	1,672	—	—	—	—	—
2022-02-11	$27.14	$29.29	$26.68	$27.86	3,304	—	—	—	—	—
2022-02-10	$29.04	$29.64	$27.25	$28.04	1,204	—	—	—	—	—
2022-02-09	$27.89	$29.21	$27.89	$29.11	703	—	—	—	—	—
2022-02-08	$29.29	$30.36	$27.36	$27.86	3,839	—	—	—	—	—
2022-02-07	$27.86	$29.82	$27.86	$29.29	986	—	—	—	—	—
2022-02-04	$28.57	$29.82	$27.89	$28.43	913	—	—	—	—	—
2022-02-03	$29.39	$30.68	$27.86	$27.86	854	—	—	—	—	—
2022-02-02	$29.96	$31.75	$28.93	$29.79	1,277	—	—	—	—	—
2022-02-01	$28.68	$32.64	$28.68	$29.54	4,603	—	—	—	—	—
2022-01-31	$27.36	$30.00	$26.79	$28.68	2,778	—	—	—	—	—
2022-01-28	$26.71	$30.71	$24.04	$27.11	38,738	—	—	—	—	—
2022-01-27	$27.86	$27.86	$26.75	$26.79	2,492	—	—	—	—	—
2022-01-26	$27.71	$28.61	$27.36	$27.86	1,607	—	—	—	—	—
2022-01-25	$28.75	$28.93	$26.57	$27.50	2,162	—	—	—	—	—
2022-01-24	$27.50	$29.43	$23.61	$28.93	9,590	—	—	—	—	—
2022-01-21	$30.61	$30.61	$27.18	$27.79	11,035	—	—	—	—	—
2022-01-20	$28.86	$32.93	$28.61	$31.43	5,866	—	—	—	—	—
2022-01-19	$28.21	$30.57	$27.07	$29.04	6,913	—	—	—	—	—
2022-01-18	$28.93	$29.82	$26.79	$28.39	5,908	—	—	—	—	—
2022-01-14	$32.50	$32.50	$28.93	$29.29	11,438	—	—	—	—	—
2022-01-13	$34.54	$35.71	$32.14	$33.46	5,337	—	—	—	—	—
2022-01-12	$35.00	$36.07	$34.82	$35.00	7,532	—	—	—	—	—
2022-01-11	$39.29	$41.43	$35.00	$35.00	15,445	—	—	—	—	—
2022-01-10	$37.50	$38.93	$37.50	$38.21	7,854	—	—	—	—	—
2022-01-07	$42.50	$45.00	$38.21	$39.29	28,112	—	—	—	—	—
2022-01-06	$33.57	$47.50	$33.57	$42.86	114,106	—	—	—	—	—
2022-01-05	$32.14	$38.93	$32.14	$35.71	34,549	—	—	—	—	—
2022-01-04	$31.61	$33.93	$28.61	$32.57	34,602	—	—	—	—	—
2022-01-03	$33.43	$37.50	$31.07	$33.93	97,423	—	—	—	—	—
2021-12-31	$21.43	$49.64	$20.71	$38.93	502,743	—	—	—	—	—
2021-12-30	$20.36	$21.21	$20.32	$21.04	3,242	—	—	—	—	—
2021-12-29	$20.00	$21.07	$18.93	$20.36	5,984	—	—	—	—	—
2021-12-28	$20.00	$20.36	$19.29	$20.00	2,358	—	—	—	—	—
2021-12-27	$22.14	$22.14	$18.93	$20.25	3,424	—	—	—	—	—
2021-12-23	$21.79	$23.11	$21.07	$21.43	2,867	—	—	—	—	—
2021-12-22	$19.64	$22.14	$19.64	$21.36	3,153	—	—	—	—	—
2021-12-21	$20.00	$20.57	$19.54	$20.36	2,262	—	—	—	—	—
2021-12-20	$20.00	$21.00	$18.43	$19.04	4,110	—	—	—	—	—
2021-12-17	$21.39	$22.50	$19.86	$21.39	5,494	—	—	—	—	—
2021-12-16	$20.71	$21.43	$20.39	$21.43	1,394	—	—	—	—	—
2021-12-15	$22.50	$22.50	$20.18	$20.71	3,808	—	—	—	—	—
2021-12-14	$21.79	$22.50	$21.79	$22.04	1,683	—	—	—	—	—
2021-12-13	$22.50	$23.32	$21.43	$22.14	1,176	—	—	—	—	—
2021-12-10	$23.18	$24.36	$22.50	$22.68	1,005	—	—	—	—	—
2021-12-09	$22.36	$23.21	$22.14	$22.46	4,197	—	—	—	—	—
2021-12-08	$21.00	$22.29	$21.00	$21.89	1,235	—	—	—	—	—
2021-12-07	$20.36	$22.82	$20.36	$21.32	5,062	—	—	—	—	—
2021-12-06	$21.79	$21.86	$20.18	$20.86	4,544	—	—	—	—	—
2021-12-03	$22.93	$24.14	$21.93	$22.14	2,607	—	—	—	—	—
2021-12-02	$24.68	$24.68	$22.50	$22.93	2,187	—	—	—	—	—
2021-12-01	$25.00	$25.00	$22.71	$23.61	3,956	—	—	—	—	—
2021-11-30	$25.36	$25.71	$24.46	$25.00	3,265	—	—	—	—	—
2021-11-29	$27.14	$27.14	$24.29	$25.00	4,824	—	—	—	—	—
2021-11-26	$25.71	$26.79	$25.64	$25.71	795	—	—	—	—	—
2021-11-24	$25.75	$27.32	$25.36	$26.79	6,852	—	—	—	—	—
2021-11-23	$27.86	$29.82	$26.79	$27.14	4,029	—	—	—	—	—
2021-11-22	$27.86	$28.36	$26.79	$27.86	2,887	—	—	—	—	—
2021-11-19	$27.36	$28.89	$27.36	$28.21	2,486	—	—	—	—	—
2021-11-18	$28.93	$28.93	$26.32	$27.39	6,320	—	—	—	—	—
2021-11-17	$28.50	$28.71	$26.79	$27.43	2,688	—	—	—	—	—
2021-11-16	$29.68	$29.79	$28.50	$28.54	3,024	—	—	—	—	—
2021-11-15	$28.93	$29.93	$28.50	$28.93	3,382	—	—	—	—	—
2021-11-12	$28.57	$29.29	$28.57	$28.93	1,095	—	—	—	—	—
2021-11-11	$28.89	$29.29	$28.57	$29.25	2,055	—	—	—	—	—
2021-11-10	$28.71	$30.29	$28.57	$28.93	2,498	—	—	—	—	—
2021-11-09	$30.00	$30.00	$28.50	$28.79	1,747	—	—	—	—	—
2021-11-08	$30.00	$30.00	$28.75	$29.64	2,934	—	—	—	—	—
2021-11-05	$28.75	$29.39	$28.75	$29.29	1,652	—	—	—	—	—
2021-11-04	$30.36	$30.36	$28.75	$29.36	3,427	—	—	—	—	—
2021-11-03	$32.14	$32.14	$28.93	$30.00	5,488	—	—	—	—	—
2021-11-02	$31.07	$31.07	$28.36	$29.25	6,748	—	—	—	—	—
2021-11-01	$30.36	$30.36	$28.93	$29.61	2,764	—	—	—	—	—
2021-10-29	$30.00	$30.36	$28.93	$28.93	2,786	—	—	—	—	—
2021-10-28	$30.54	$31.07	$28.93	$30.00	6,832	—	—	—	—	—
2021-10-27	$31.07	$31.43	$30.39	$30.75	932	—	—	—	—	—
2021-10-26	$32.14	$32.32	$28.64	$31.43	4,424	—	—	—	—	—
2021-10-25	$32.86	$32.86	$32.07	$32.32	1,574	—	—	—	—	—
2021-10-22	$32.14	$32.68	$32.14	$32.25	1,621	—	—	—	—	—
2021-10-21	$32.86	$32.86	$32.14	$32.32	798	—	—	—	—	—
2021-10-20	$32.50	$32.86	$32.25	$32.68	1,266	—	—	—	—	—
2021-10-19	$32.50	$33.07	$32.14	$32.50	963	—	—	—	—	—
2021-10-18	$33.21	$33.57	$32.14	$32.86	1,985	—	—	—	—	—
2021-10-15	$32.86	$33.54	$32.50	$32.86	1,081	—	—	—	—	—
2021-10-14	$33.36	$33.36	$32.50	$32.93	837	—	—	—	—	—
2021-10-13	$32.50	$33.54	$32.32	$32.86	834	—	—	—	—	—
2021-10-12	$33.57	$33.57	$32.32	$32.50	1,145	—	—	—	—	—
2021-10-11	$32.29	$33.86	$32.29	$32.86	1,680	—	—	—	—	—
2021-10-08	$33.04	$33.57	$32.25	$32.29	994	—	—	—	—	—
2021-10-07	$34.29	$34.29	$32.50	$32.93	1,904	—	—	—	—	—
2021-10-06	$33.57	$33.57	$32.14	$32.32	1,156	—	—	—	—	—
2021-10-05	$33.93	$33.93	$32.14	$33.57	678	—	—	—	—	—
2021-10-04	$32.32	$35.71	$32.14	$32.93	4,026	—	—	—	—	—
2021-10-01	$32.86	$33.93	$32.57	$32.89	694	—	—	—	—	—
2021-09-30	$33.54	$33.57	$32.86	$33.57	1,691	—	—	—	—	—
2021-09-29	$34.64	$34.64	$33.07	$33.75	826	—	—	—	—	—
2021-09-28	$35.00	$35.71	$33.57	$33.93	1,282	—	—	—	—	—
2021-09-27	$34.29	$35.00	$33.93	$35.00	1,386	—	—	—	—	—
2021-09-24	$35.00	$35.32	$33.36	$34.64	708	—	—	—	—	—
2021-09-23	$34.29	$35.14	$33.25	$35.00	1,817	—	—	—	—	—
2021-09-22	$33.93	$34.29	$33.11	$33.21	994	—	—	—	—	—
2021-09-21	$34.64	$35.18	$32.86	$33.57	1,159	—	—	—	—	—
2021-09-20	$36.07	$36.07	$33.57	$33.93	1,711	—	—	—	—	—
2021-09-17	$34.64	$36.07	$33.75	$36.07	1,756	—	—	—	—	—
2021-09-16	$34.29	$35.36	$33.57	$34.39	1,705	—	—	—	—	—
2021-09-15	$35.71	$35.71	$33.57	$34.29	3,128	—	—	—	—	—
2021-09-14	$36.79	$36.79	$34.64	$34.64	1,266	—	—	—	—	—
2021-09-13	$35.36	$36.43	$35.00	$35.43	2,243	—	—	—	—	—
2021-09-10	$36.79	$37.86	$35.36	$35.64	2,271	—	—	—	—	—
2021-09-09	$36.07	$36.79	$35.36	$36.07	1,375	—	—	—	—	—
2021-09-08	$37.50	$37.50	$35.71	$36.07	1,042	—	—	—	—	—
2021-09-07	$37.50	$38.21	$37.14	$37.50	2,257	—	—	—	—	—
2021-09-03	$36.79	$38.21	$36.79	$37.50	652	—	—	—	—	—
2021-09-02	$37.14	$38.57	$36.89	$37.14	2,206	—	—	—	—	—
2021-09-01	$37.86	$37.86	$36.89	$37.14	2,097	—	—	—	—	—
2021-08-31	$38.57	$39.29	$36.79	$36.79	1,422	—	—	—	—	—
2021-08-30	$37.50	$38.57	$36.43	$36.79	1,652	—	—	—	—	—
2021-08-27	$37.14	$38.61	$37.14	$37.50	2,069	—	—	—	—	—
2021-08-26	$37.50	$38.57	$36.79	$37.50	2,265	—	—	—	—	—
2021-08-25	$36.43	$38.57	$36.43	$37.14	2,008	—	—	—	—	—
2021-08-24	$36.07	$38.57	$36.07	$36.79	2,204	—	—	—	—	—
2021-08-23	$35.71	$38.93	$35.71	$36.79	1,929	—	—	—	—	—
2021-08-20	$35.71	$38.21	$34.64	$35.36	2,696	—	—	—	—	—
2021-08-19	$35.36	$36.79	$35.36	$35.71	3,620	—	—	—	—	—
2021-08-18	$37.86	$38.21	$36.07	$36.07	3,466	—	—	—	—	—
2021-08-17	$38.57	$39.29	$37.14	$37.57	1,467	—	—	—	—	—
2021-08-16	$41.79	$42.86	$37.50	$38.57	6,322	—	—	—	—	—
2021-08-13	$43.57	$44.64	$43.21	$43.57	952	—	—	—	—	—
2021-08-12	$43.21	$45.00	$43.21	$44.64	3,066	—	—	—	—	—
2021-08-11	$46.43	$46.79	$42.86	$43.93	2,867	—	—	—	—	—
2021-08-10	$46.43	$49.29	$46.43	$46.43	1,347	—	—	—	—	—
2021-08-09	$46.43	$48.25	$46.43	$46.79	1,372	—	—	—	—	—
2021-08-06	$48.57	$48.57	$46.07	$46.07	2,285	—	—	—	—	—
2021-08-05	$48.93	$48.93	$47.14	$48.21	1,910	—	—	—	—	—
2021-08-04	$46.43	$48.93	$45.00	$48.21	3,766	—	—	—	—	—
2021-08-03	$46.43	$48.21	$46.43	$47.50	3,469	—	—	—	—	—
2021-08-02	$48.21	$48.57	$46.07	$46.43	6,807	—	—	—	—	—
2021-07-30	$47.50	$48.57	$47.14	$48.21	1,806	—	—	—	—	—
2021-07-29	$48.93	$50.00	$47.86	$48.57	1,490	—	—	—	—	—
2021-07-28	$48.21	$52.50	$47.50	$48.93	2,458	—	—	—	—	—
2021-07-27	$47.50	$47.86	$46.79	$47.32	1,543	—	—	—	—	—
2021-07-26	$55.36	$55.36	$47.14	$47.50	2,411	—	—	—	—	—
2021-07-23	$53.21	$55.00	$50.00	$53.57	2,839	—	—	—	—	—
2021-07-22	$54.29	$55.36	$53.75	$54.64	941	—	—	—	—	—
2021-07-21	$54.64	$55.71	$53.57	$55.00	2,738	—	—	—	—	—
2021-07-20	$55.36	$55.36	$52.50	$53.57	2,677	—	—	—	—	—
2021-07-19	$51.79	$54.29	$49.29	$54.29	2,234	—	—	—	—	—
2021-07-16	$50.71	$53.21	$49.64	$52.50	3,080	—	—	—	—	—
2021-07-15	$52.14	$52.50	$50.36	$51.79	840	—	—	—	—	—
2021-07-14	$49.29	$52.50	$47.86	$52.14	2,724	—	—	—	—	—
2021-07-13	$50.36	$50.96	$46.07	$46.43	3,741	—	—	—	—	—
2021-07-12	$52.86	$53.21	$50.36	$50.36	1,285	—	—	—	—	—
2021-07-09	$52.14	$53.57	$51.79	$53.21	1,187	—	—	—	—	—
2021-07-08	$50.00	$56.07	$50.00	$54.29	2,890	—	—	—	—	—
2021-07-07	$51.79	$53.21	$50.36	$51.57	1,184	—	—	—	—	—
2021-07-06	$57.14	$58.54	$50.39	$53.21	1,509	—	—	—	—	—
2021-07-02	$53.21	$54.29	$50.36	$51.43	1,215	—	—	—	—	—
2021-07-01	$55.36	$55.36	$53.57	$54.29	2,111	—	—	—	—	—
2021-06-30	$58.93	$61.07	$55.00	$55.36	1,985	—	—	—	—	—
2021-06-29	$60.71	$61.07	$57.86	$60.00	2,486	—	—	—	—	—
2021-06-28	$58.93	$60.36	$57.14	$60.00	2,646	—	—	—	—	—
2021-06-25	$52.86	$58.93	$52.14	$58.93	5,681	—	—	—	—	—
2021-06-24	$50.71	$53.21	$50.71	$52.86	627	—	—	—	—	—
2021-06-23	$51.07	$53.57	$50.61	$51.43	1,033	—	—	—	—	—
2021-06-22	$51.79	$51.79	$50.00	$51.79	1,109	—	—	—	—	—
2021-06-21	$52.14	$52.86	$50.96	$52.86	1,467	—	—	—	—	—
2021-06-18	$53.57	$53.93	$51.79	$53.21	1,722	—	—	—	—	—
2021-06-17	$49.64	$52.50	$49.64	$51.43	2,890	—	—	—	—	—
2021-06-16	$50.00	$50.71	$48.93	$49.29	1,448	—	—	—	—	—
2021-06-15	$55.00	$55.00	$50.00	$50.71	2,909	—	—	—	—	—
2021-06-14	$53.57	$54.64	$53.21	$53.57	1,159	—	—	—	—	—
2021-06-11	$55.71	$55.71	$53.57	$54.64	1,658	—	—	—	—	—
2021-06-10	$58.21	$58.21	$53.21	$55.36	3,245	—	—	—	—	—
2021-06-09	$55.36	$63.21	$55.36	$57.14	6,510	—	—	—	—	—
2021-06-08	$53.21	$56.43	$52.14	$54.64	4,950	—	—	—	—	—
2021-06-07	$53.21	$55.00	$50.86	$51.79	5,242	—	—	—	—	—
2021-06-04	$50.00	$54.96	$48.57	$51.79	5,533	—	—	—	—	—
2021-06-03	$48.21	$48.57	$46.79	$48.21	1,327	—	—	—	—	—
2021-06-02	$46.43	$48.21	$45.71	$47.86	4,976	—	—	—	—	—
2021-06-01	$44.64	$46.07	$44.64	$45.36	1,604	—	—	—	—	—
2021-05-28	$44.64	$46.07	$44.64	$45.36	1,266	—	—	—	—	—
2021-05-27	$46.43	$46.43	$42.86	$44.64	3,220	—	—	—	—	—
2021-05-26	$44.64	$45.71	$44.29	$45.36	2,355	—	—	—	—	—
2021-05-25	$43.93	$45.36	$42.86	$42.86	2,117	—	—	—	—	—
2021-05-24	$48.21	$48.57	$44.29	$44.64	1,784	—	—	—	—	—
2021-05-21	$45.71	$46.43	$45.00	$46.43	2,044	—	—	—	—	—
2021-05-20	$42.86	$45.71	$42.86	$44.64	5,648	—	—	—	—	—
2021-05-19	$42.86	$43.93	$42.14	$42.86	1,473	—	—	—	—	—
2021-05-18	$42.86	$45.00	$42.86	$43.93	1,901	—	—	—	—	—
2021-05-17	$42.86	$44.29	$42.14	$42.50	1,453	—	—	—	—	—
2021-05-14	$42.50	$43.93	$41.79	$42.86	2,386	—	—	—	—	—
2021-05-13	$43.93	$45.71	$40.71	$40.71	5,065	—	—	—	—	—
2021-05-12	$45.71	$46.07	$42.86	$43.93	3,662	—	—	—	—	—
2021-05-11	$44.64	$45.71	$43.21	$44.64	2,262	—	—	—	—	—
2021-05-10	$46.79	$47.50	$45.00	$46.43	2,864	—	—	—	—	—
2021-05-07	$46.79	$48.21	$46.43	$46.79	8,369	—	—	—	—	—
2021-05-06	$48.57	$48.93	$46.43	$46.79	4,242	—	—	—	—	—
2021-05-05	$48.21	$48.21	$46.54	$47.50	4,351	—	—	—	—	—
2021-05-04	$48.57	$48.93	$47.14	$47.50	7,246	—	—	—	—	—
2021-05-03	$49.29	$50.21	$47.14	$48.93	8,837	—	—	—	—	—
2021-04-30	$48.93	$50.36	$48.21	$49.29	2,453	—	—	—	—	—
2021-04-29	$52.50	$52.50	$49.29	$50.00	3,010	—	—	—	—	—
2021-04-28	$51.79	$52.14	$50.71	$51.07	3,973	—	—	—	—	—
2021-04-27	$56.43	$56.79	$46.43	$50.71	7,748	—	—	—	—	—
2021-04-26	$56.07	$57.86	$53.57	$55.71	15,459	—	—	—	—	—
2021-04-23	$51.43	$51.79	$50.18	$50.71	1,406	—	—	—	—	—
2021-04-22	$52.14	$52.86	$49.29	$50.00	2,797	—	—	—	—	—
2021-04-21	$48.57	$51.79	$48.57	$50.71	3,682	—	—	—	—	—
2021-04-20	$50.00	$51.07	$47.50	$49.29	2,293	—	—	—	—	—
2021-04-19	$51.79	$52.14	$48.57	$50.36	2,733	—	—	—	—	—
2021-04-16	$53.57	$54.29	$51.25	$52.50	4,606	—	—	—	—	—
2021-04-15	$57.14	$57.14	$53.57	$53.57	3,433	—	—	—	—	—
2021-04-14	$55.00	$57.50	$53.93	$55.71	2,850	—	—	—	—	—
2021-04-13	$56.79	$57.86	$54.29	$56.07	3,447	—	—	—	—	—
2021-04-12	$58.93	$59.29	$55.71	$57.86	3,119	—	—	—	—	—
2021-04-09	$58.57	$60.89	$57.14	$58.21	4,371	—	—	—	—	—
2021-04-08	$60.00	$60.00	$58.21	$58.57	1,459	—	—	—	—	—
2021-04-07	$60.71	$61.07	$57.50	$57.86	2,019	—	—	—	—	—
2021-04-06	$62.50	$62.50	$59.29	$59.29	2,573	—	—	—	—	—
2021-04-05	$61.79	$63.57	$60.00	$60.36	4,838	—	—	—	—	—
2021-04-01	$58.57	$63.61	$57.50	$63.21	6,644	—	—	—	—	—
2021-03-31	$56.43	$58.57	$54.64	$57.86	3,167	—	—	—	—	—
2021-03-30	$55.71	$61.43	$54.29	$58.21	9,346	—	—	—	—	—
2021-03-29	$57.50	$60.36	$55.36	$55.71	4,029	—	—	—	—	—
2021-03-26	$63.21	$63.93	$57.14	$58.57	4,110	—	—	—	—	—
2021-03-25	$58.57	$65.71	$54.29	$63.21	16,755	—	—	—	—	—
2021-03-24	$67.86	$67.86	$57.11	$58.21	12,712	—	—	—	—	—
2021-03-23	$66.79	$67.86	$66.07	$67.14	3,548	—	—	—	—	—
2021-03-22	$70.36	$70.36	$66.43	$67.14	3,147	—	—	—	—	—
2021-03-19	$66.79	$70.71	$66.43	$67.86	4,449	—	—	—	—	—
2021-03-18	$67.14	$70.71	$67.14	$67.14	5,144	—	—	—	—	—
2021-03-17	$67.14	$68.57	$65.00	$67.50	7,272	—	—	—	—	—
2021-03-16	$69.64	$71.07	$67.14	$68.93	7,507	—	—	—	—	—
2021-03-15	$69.64	$70.71	$67.86	$69.29	9,181	—	—	—	—	—
2021-03-12	$73.57	$73.57	$68.57	$69.64	18,021	—	—	—	—	—
2021-03-11	$76.79	$77.14	$71.43	$72.50	17,021	—	—	—	—	—
2021-03-10	$76.43	$80.00	$73.57	$76.79	27,849	—	—	—	—	—
2021-03-09	$77.86	$77.86	$73.21	$74.64	8,786	—	—	—	—	—
2021-03-08	$78.21	$80.00	$72.50	$73.93	6,978	—	—	—	—	—
2021-03-05	$78.57	$81.43	$74.29	$79.29	8,366	—	—	—	—	—
2021-03-04	$81.79	$84.29	$79.64	$79.64	9,626	—	—	—	—	—
2021-03-03	$89.29	$89.29	$80.36	$84.64	10,312	—	—	—	—	—
2021-03-02	$89.29	$90.71	$76.43	$90.00	43,921	—	—	—	—	—
2021-03-01	$72.14	$78.57	$72.14	$77.86	4,122	—	—	—	—	—
2021-02-26	$73.21	$75.36	$67.50	$71.79	9,831	—	—	—	—	—
2021-02-25	$80.36	$80.36	$73.21	$74.82	3,951	—	—	—	—	—
2021-02-24	$77.14	$83.57	$77.14	$80.36	3,556	—	—	—	—	—
2021-02-23	$78.57	$80.00	$71.61	$77.14	9,509	—	—	—	—	—
2021-02-22	$81.43	$82.68	$80.36	$80.36	4,595	—	—	—	—	—
2021-02-19	$84.64	$85.71	$81.43	$81.43	3,752	—	—	—	—	—
2021-02-18	$87.50	$88.93	$82.86	$83.93	7,305	—	—	—	—	—
2021-02-17	$85.71	$89.29	$82.86	$82.86	5,989	—	—	—	—	—
2021-02-16	$89.29	$93.21	$86.79	$87.86	9,554	—	—	—	—	—
2021-02-12	$89.64	$90.71	$86.68	$88.21	5,219	—	—	—	—	—
2021-02-11	$95.71	$96.79	$87.14	$90.71	10,800	—	—	—	—	—
2021-02-10	$90.00	$109.29	$81.43	$96.43	74,822	—	—	—	—	—
2021-02-09	$86.07	$91.79	$84.64	$85.71	18,796	—	—	—	—	—
2021-02-08	$78.93	$96.79	$76.43	$95.71	36,523	—	—	—	—	—
2021-02-05	$75.36	$76.79	$72.50	$75.00	6,185	—	—	—	—	—
2021-02-04	$76.79	$79.29	$73.57	$75.00	14,193	—	—	—	—	—
2021-02-03	$65.71	$80.36	$65.71	$73.57	35,213	—	—	—	—	—
2021-02-02	$66.07	$67.86	$64.29	$65.36	3,346	—	—	—	—	—
2021-02-01	$63.21	$65.00	$61.50	$65.00	4,080	—	—	—	—	—
2021-01-29	$61.07	$65.36	$61.07	$62.14	6,157	—	—	—	—	—
2021-01-28	$62.50	$65.46	$61.07	$61.79	5,639	—	—	—	—	—
2021-01-27	$66.07	$67.96	$63.96	$64.29	7,977	—	—	—	—	—
2021-01-26	$68.93	$69.11	$66.07	$66.07	5,138	—	—	—	—	—
2021-01-25	$67.14	$68.93	$64.29	$68.93	5,177	—	—	—	—	—
2021-01-22	$67.86	$69.64	$66.79	$67.86	3,954	—	—	—	—	—
2021-01-21	$70.71	$70.71	$67.14	$67.68	8,708	—	—	—	—	—
2021-01-20	$69.64	$69.64	$66.07	$67.86	10,161	—	—	—	—	—
2021-01-19	$65.71	$68.93	$62.86	$67.14	7,647	—	—	—	—	—
2021-01-15	$70.36	$70.36	$62.50	$65.71	10,186	—	—	—	—	—
2021-01-14	$67.50	$69.64	$64.64	$69.29	13,406	—	—	—	—	—
2021-01-13	$64.29	$66.43	$61.07	$62.14	11,948	—	—	—	—	—
2021-01-12	$57.14	$62.43	$57.14	$60.36	10,458	—	—	—	—	—
2021-01-11	$57.14	$58.21	$56.54	$57.50	3,072	—	—	—	—	—
2021-01-08	$56.07	$58.57	$55.71	$58.57	2,716	—	—	—	—	—
2021-01-07	$57.14	$59.64	$56.79	$57.50	1,879	—	—	—	—	—
2021-01-06	$58.57	$59.64	$57.50	$57.50	3,007	—	—	—	—	—
2021-01-05	$56.43	$58.93	$56.39	$58.21	3,363	—	—	—	—	—
2021-01-04	$55.71	$57.50	$53.93	$56.43	3,996	—	—	—	—	—
2020-12-31	$56.43	$57.50	$53.57	$54.29	4,970	—	—	—	—	—
2020-12-30	$55.36	$58.21	$55.36	$57.14	2,702	—	—	—	—	—
2020-12-29	$58.93	$59.29	$55.71	$56.11	6,880	—	—	—	—	—
2020-12-28	$61.07	$61.07	$58.57	$58.93	8,921	—	—	—	—	—
2020-12-24	$62.14	$62.14	$57.86	$59.29	3,293	—	—	—	—	—
2020-12-23	$59.29	$61.43	$58.21	$59.64	9,122	—	—	—	—	—
2020-12-22	$58.93	$59.29	$57.86	$58.93	3,830	—	—	—	—	—
2020-12-21	$58.93	$60.00	$57.86	$58.21	3,528	—	—	—	—	—
2020-12-18	$59.64	$61.07	$58.93	$59.29	14,479	—	—	—	—	—
2020-12-17	$60.71	$61.43	$58.93	$58.93	7,255	—	—	—	—	—
2020-12-16	$62.50	$62.50	$58.93	$59.64	2,710	—	—	—	—	—
2020-12-15	$58.93	$62.14	$58.93	$60.71	6,675	—	—	—	—	—
2020-12-14	$60.71	$61.43	$57.86	$58.93	3,774	—	—	—	—	—
2020-12-11	$60.36	$60.36	$57.14	$60.36	2,542	—	—	—	—	—
2020-12-10	$61.07	$61.50	$58.93	$60.00	2,750	—	—	—	—	—
2020-12-09	$58.57	$63.57	$58.21	$60.71	8,002	—	—	—	—	—
2020-12-08	$61.79	$61.79	$59.29	$60.71	3,105	—	—	—	—	—
2020-12-07	$61.79	$61.79	$59.64	$61.43	5,667	—	—	—	—	—
2020-12-04	$62.14	$65.00	$60.00	$60.71	9,276	—	—	—	—	—
2020-12-03	$63.57	$65.00	$61.43	$62.50	6,115	—	—	—	—	—
2020-12-02	$60.71	$65.00	$60.71	$63.57	8,330	—	—	—	—	—
2020-12-01	$63.21	$63.21	$60.00	$62.50	6,784	—	—	—	—	—
2020-11-30	$67.50	$67.50	$61.79	$63.21	3,041	—	—	—	—	—
2020-11-27	$67.50	$67.50	$61.43	$63.57	4,186	—	—	—	—	—
2020-11-25	$63.57	$65.71	$62.86	$65.00	4,542	—	—	—	—	—
2020-11-24	$60.36	$65.00	$57.50	$62.86	8,495	—	—	—	—	—
2020-11-23	$65.36	$70.71	$63.21	$63.57	12,667	—	—	—	—	—
2020-11-20	$57.86	$65.36	$57.14	$65.36	13,191	—	—	—	—	—
2020-11-19	$53.21	$59.46	$53.04	$58.57	15,439	—	—	—	—	—
2020-11-18	$54.64	$54.64	$52.14	$53.57	7,090	—	—	—	—	—
2020-11-17	$54.29	$54.64	$50.36	$51.07	6,986	—	—	—	—	—
2020-11-16	$55.00	$56.79	$53.57	$54.64	5,074	—	—	—	—	—
2020-11-13	$55.00	$56.79	$53.21	$55.00	6,527	—	—	—	—	—
2020-11-12	$57.14	$57.14	$53.57	$54.29	2,041	—	—	—	—	—
2020-11-11	$53.57	$54.29	$51.79	$53.93	3,494	—	—	—	—	—
2020-11-10	$52.50	$55.00	$52.14	$53.57	3,833	—	—	—	—	—
2020-11-09	$58.21	$58.21	$51.79	$52.50	10,506	—	—	—	—	—
2020-11-06	$58.57	$58.93	$56.79	$57.50	3,030	—	—	—	—	—
2020-11-05	$55.71	$58.75	$55.71	$58.21	5,281	—	—	—	—	—
2020-11-04	$57.86	$59.71	$56.07	$56.79	3,648	—	—	—	—	—
2020-11-03	$58.93	$61.07	$57.86	$59.29	7,294	—	—	—	—	—
2020-11-02	$55.36	$58.93	$55.36	$58.93	5,407	—	—	—	—	—
2020-10-30	$60.36	$60.36	$55.36	$56.79	10,004	—	—	—	—	—
2020-10-29	$58.93	$61.43	$58.93	$61.43	11,914	—	—	—	—	—
2020-10-28	$70.71	$71.07	$59.29	$60.71	67,388	—	—	—	—	—
2020-10-27	$57.86	$67.50	$57.86	$67.14	19,026	—	—	—	—	—
2020-10-26	$59.29	$60.36	$56.07	$58.57	6,969	—	—	—	—	—
2020-10-23	$56.43	$64.29	$54.64	$59.29	9,811	—	—	—	—	—
2020-10-22	$57.50	$58.93	$55.71	$56.43	3,545	—	—	—	—	—
2020-10-21	$58.21	$60.00	$57.14	$58.93	5,524	—	—	—	—	—
2020-10-20	$65.36	$65.36	$57.50	$59.29	8,014	—	—	—	—	—
2020-10-19	$69.64	$70.36	$62.50	$63.57	9,828	—	—	—	—	—
2020-10-16	$61.07	$69.29	$61.07	$67.86	19,018	—	—	—	—	—
2020-10-15	$64.29	$65.50	$60.00	$62.50	17,450	—	—	—	—	—
2020-10-14	$66.79	$70.36	$66.07	$69.29	18,984	—	—	—	—	—
2020-10-13	$72.50	$74.64	$65.00	$70.71	46,399	—	—	—	—	—
2020-10-12	$83.93	$86.79	$71.79	$72.14	69,398	—	—	—	—	—
2020-10-09	$75.71	$92.50	$69.29	$91.43	304,511	—	—	—	—	—
2020-10-08	$80.00	$140.36	$71.79	$88.57	9,291,822	—	—	—	—	—
2020-10-07	$31.43	$31.79	$29.89	$30.14	73,279	—	—	—	—	—
2020-10-06	$30.04	$31.79	$28.21	$29.96	2,050	—	—	—	—	—
2020-10-05	$29.29	$30.00	$28.21	$29.00	2,100	—	—	—	—	—
2020-10-02	$27.14	$29.21	$26.79	$28.75	4,827	—	—	—	—	—
2020-10-01	$29.43	$29.57	$28.39	$28.82	3,592	—	—	—	—	—
2020-09-30	$28.93	$29.64	$28.21	$28.93	12,547	—	—	—	—	—
2020-09-29	$29.93	$31.07	$27.68	$28.39	7,899	—	—	—	—	—
2020-09-28	$29.07	$30.71	$26.82	$28.50	9,372	—	—	—	—	—
2020-09-25	$30.00	$31.43	$28.57	$30.00	1,022	—	—	—	—	—
2020-09-24	$31.07	$31.25	$28.89	$30.00	1,319	—	—	—	—	—
2020-09-23	$31.79	$32.50	$30.46	$31.43	1,201	—	—	—	—	—
2020-09-22	$32.86	$32.86	$30.71	$31.50	708	—	—	—	—	—
2020-09-21	$33.50	$33.93	$30.07	$32.79	2,783	—	—	—	—	—
2020-09-18	$33.21	$33.93	$31.68	$32.71	2,971	—	—	—	—	—
2020-09-17	$32.14	$33.25	$31.11	$32.68	2,002	—	—	—	—	—
2020-09-16	$31.79	$32.43	$30.96	$31.50	1,358	—	—	—	—	—
2020-09-15	$31.43	$31.79	$30.36	$31.79	1,336	—	—	—	—	—
2020-09-14	$30.36	$31.29	$28.93	$30.00	840	—	—	—	—	—
2020-09-11	$29.64	$30.00	$28.57	$28.93	1,282	—	—	—	—	—
2020-09-10	$32.61	$32.68	$29.29	$30.36	3,562	—	—	—	—	—
2020-09-09	$30.36	$36.43	$27.57	$32.61	30,299	—	—	—	—	—
2020-09-08	$27.68	$28.57	$27.14	$28.36	2,926	—	—	—	—	—
2020-09-04	$30.71	$30.71	$27.50	$28.54	2,920	—	—	—	—	—
2020-09-03	$29.64	$29.96	$28.21	$29.00	4,102	—	—	—	—	—
2020-09-02	$29.64	$30.54	$27.93	$30.36	6,546	—	—	—	—	—
2020-09-01	$31.43	$32.36	$29.64	$30.71	5,278	—	—	—	—	—
2020-08-31	$33.71	$33.71	$31.43	$31.54	4,382	—	—	—	—	—
2020-08-28	$31.79	$34.29	$31.79	$33.93	10,318	—	—	—	—	—
2020-08-27	$31.79	$33.11	$31.79	$32.86	4,659	—	—	—	—	—
2020-08-26	$31.79	$31.79	$31.43	$31.54	2,220	—	—	—	—	—
2020-08-25	$32.14	$33.32	$31.43	$32.00	4,799	—	—	—	—	—
2020-08-24	$32.86	$34.11	$30.71	$33.39	6,336	—	—	—	—	—
2020-08-21	$35.00	$35.00	$31.43	$34.50	8,008	—	—	—	—	—
2020-08-20	$35.36	$36.43	$33.57	$34.93	9,551	—	—	—	—	—
2020-08-19	$37.86	$38.57	$35.71	$36.07	7,703	—	—	—	—	—
2020-08-18	$39.29	$41.43	$37.50	$39.29	6,339	—	—	—	—	—
2020-08-17	$38.21	$39.29	$36.07	$39.29	13,765	—	—	—	—	—
2020-08-14	$44.64	$46.43	$40.71	$42.50	17,674	—	—	—	—	—
2020-08-13	$42.14	$46.43	$41.43	$43.21	9,052	—	—	—	—	—
2020-08-12	$46.43	$46.43	$38.57	$41.07	12,592	—	—	—	—	—
2020-08-11	$46.43	$47.14	$44.64	$46.25	7,073	—	—	—	—	—
2020-08-10	$47.14	$47.64	$43.57	$46.07	14,311	—	—	—	—	—
2020-08-07	$50.00	$50.18	$46.43	$48.93	9,058	—	—	—	—	—
2020-08-06	$46.79	$54.29	$44.64	$48.57	26,942	—	—	—	—	—
2020-08-05	$50.36	$53.21	$44.29	$48.57	68,256	—	—	—	—	—
2020-08-04	$39.29	$57.86	$39.29	$54.29	132,790	—	—	—	—	—
2020-08-03	$40.00	$40.25	$37.96	$39.29	6,146	—	—	—	—	—
2020-07-31	$38.93	$40.00	$37.86	$37.86	2,534	—	—	—	—	—
2020-07-30	$42.86	$42.86	$38.57	$38.93	8,854	—	—	—	—	—
2020-07-29	$43.93	$46.07	$42.50	$44.29	2,215	—	—	—	—	—
2020-07-28	$45.36	$46.43	$42.86	$43.93	4,794	—	—	—	—	—
2020-07-27	$46.79	$47.50	$45.00	$46.07	4,301	—	—	—	—	—
2020-07-24	$47.86	$51.79	$46.43	$47.50	4,883	—	—	—	—	—
2020-07-23	$48.21	$55.00	$47.50	$47.50	19,174	—	—	—	—	—
2020-07-22	$47.86	$52.50	$43.57	$47.14	26,734	—	—	—	—	—
2020-07-21	$44.64	$59.29	$42.86	$53.21	67,976	—	—	—	—	—
2020-07-20	$35.36	$50.00	$33.68	$45.00	66,595	—	—	—	—	—
2020-07-17	$37.50	$37.86	$33.93	$34.21	5,964	—	—	—	—	—
2020-07-16	$33.50	$38.57	$32.86	$36.43	25,127	—	—	—	—	—
2020-07-15	$32.14	$33.89	$31.79	$32.61	1,714	—	—	—	—	—
2020-07-14	$32.57	$34.14	$31.43	$31.93	1,540	—	—	—	—	—
2020-07-13	$32.86	$34.29	$32.18	$32.75	3,357	—	—	—	—	—
2020-07-10	$32.14	$33.07	$31.43	$32.79	4,824	—	—	—	—	—
2020-07-09	$31.46	$32.79	$31.43	$31.61	3,480	—	—	—	—	—
2020-07-08	$32.50	$33.21	$31.46	$31.79	4,906	—	—	—	—	—
2020-07-07	$31.43	$32.79	$31.43	$32.14	1,980	—	—	—	—	—
2020-07-06	$32.68	$33.93	$31.43	$31.43	4,931	—	—	—	—	—
2020-07-02	$31.07	$33.11	$30.68	$31.75	4,155	—	—	—	—	—
2020-07-01	$33.93	$34.50	$29.79	$30.93	7,540	—	—	—	—	—
2020-06-30	$37.14	$37.14	$32.86	$33.82	5,947	—	—	—	—	—
2020-06-29	$37.50	$37.50	$33.96	$35.71	6,040	—	—	—	—	—
2020-06-26	$33.57	$39.29	$32.50	$35.71	68,197	—	—	—	—	—
2020-06-25	$30.71	$33.93	$30.00	$33.64	8,893	—	—	—	—	—
2020-06-24	$30.00	$31.21	$28.93	$30.89	7,297	—	—	—	—	—
2020-06-23	$29.14	$30.64	$28.57	$29.82	4,900	—	—	—	—	—
2020-06-22	$31.43	$31.43	$28.00	$29.18	5,384	—	—	—	—	—
2020-06-19	$31.57	$31.57	$28.68	$30.36	5,958	—	—	—	—	—
2020-06-18	$31.11	$32.14	$28.64	$29.00	4,978	—	—	—	—	—
2020-06-17	$32.11	$32.11	$30.36	$31.11	7,650	—	—	—	—	—
2020-06-16	$33.21	$33.21	$30.36	$31.25	15,235	—	—	—	—	—
2020-06-15	$26.79	$29.68	$26.79	$29.07	7,358	—	—	—	—	—
2020-06-12	$29.29	$30.36	$26.79	$26.89	6,367	—	—	—	—	—
2020-06-11	$30.36	$30.71	$26.29	$28.57	12,491	—	—	—	—	—
2020-06-10	$34.89	$35.29	$32.57	$32.68	6,409	—	—	—	—	—
2020-06-09	$37.14	$37.14	$32.36	$33.00	13,163	—	—	—	—	—
2020-06-08	$31.39	$34.46	$30.71	$31.46	11,267	—	—	—	—	—
2020-06-05	$33.57	$33.89	$31.07	$31.79	10,466	—	—	—	—	—
2020-06-04	$32.14	$35.00	$31.61	$31.86	12,051	—	—	—	—	—
2020-06-03	$36.43	$36.79	$31.07	$34.07	15,434	—	—	—	—	—
2020-06-02	$42.86	$45.71	$36.07	$37.14	33,886	—	—	—	—	—
2020-06-01	$40.36	$43.93	$37.50	$38.21	27,432	—	—	—	—	—
2020-05-29	$28.57	$70.00	$28.32	$40.36	280,680	—	—	—	—	—
2020-05-28	$28.57	$28.57	$26.96	$26.96	2,842	—	—	—	—	—
2020-05-27	$28.57	$28.57	$26.79	$27.00	1,896	—	—	—	—	—
2020-05-26	$27.86	$28.57	$27.46	$28.07	2,542	—	—	—	—	—
2020-05-22	$27.07	$27.86	$26.79	$27.46	1,156	—	—	—	—	—
2020-05-21	$28.57	$28.57	$25.79	$26.36	1,260	—	—	—	—	—
2020-05-20	$28.14	$29.36	$25.68	$27.89	2,621	—	—	—	—	—
2020-05-19	$27.86	$29.64	$26.79	$27.50	1,201	—	—	—	—	—
2020-05-18	$26.57	$30.00	$26.57	$28.89	3,158	—	—	—	—	—
2020-05-15	$25.25	$26.04	$23.93	$25.29	2,064	—	—	—	—	—
2020-05-14	$25.00	$25.36	$24.29	$24.29	2,666	—	—	—	—	—
2020-05-13	$27.36	$27.36	$24.64	$25.00	3,128	—	—	—	—	—
2020-05-12	$27.14	$28.57	$26.68	$26.68	2,122	—	—	—	—	—
2020-05-11	$26.79	$27.86	$26.79	$27.14	840	—	—	—	—	—
2020-05-08	$28.50	$28.50	$26.61	$27.00	2,094	—	—	—	—	—
2020-05-07	$27.86	$29.46	$26.18	$27.25	1,215	—	—	—	—	—
2020-05-06	$27.36	$28.39	$26.79	$26.79	1,078	—	—	—	—	—
2020-05-05	$27.86	$28.57	$26.79	$27.29	1,770	—	—	—	—	—
2020-05-04	$29.14	$30.11	$26.79	$27.93	3,536	—	—	—	—	—
2020-05-01	$30.00	$30.00	$28.57	$28.93	1,201	—	—	—	—	—
2020-04-30	$34.29	$34.29	$29.82	$30.14	1,523	—	—	—	—	—
2020-04-29	$31.07	$33.93	$29.64	$33.71	2,198	—	—	—	—	—
2020-04-28	$31.43	$31.43	$28.57	$29.64	2,626	—	—	—	—	—
2020-04-27	$31.43	$31.43	$30.00	$30.71	1,453	—	—	—	—	—
2020-04-24	$31.43	$32.32	$30.36	$30.68	2,075	—	—	—	—	—
2020-04-23	$27.86	$32.14	$27.86	$31.07	3,466	—	—	—	—	—
2020-04-22	$26.07	$27.86	$26.07	$27.86	1,140	—	—	—	—	—
2020-04-21	$24.29	$29.21	$23.79	$25.71	4,612	—	—	—	—	—
2020-04-20	$28.57	$28.93	$27.21	$28.29	1,459	—	—	—	—	—
2020-04-17	$28.86	$30.68	$27.54	$28.79	1,742	—	—	—	—	—
2020-04-16	$28.93	$30.04	$27.50	$28.57	1,196	—	—	—	—	—
2020-04-15	$30.36	$30.36	$27.50	$28.29	1,739	—	—	—	—	—
2020-04-14	$30.36	$30.71	$28.57	$29.64	1,173	—	—	—	—	—
2020-04-13	$30.71	$31.43	$28.57	$29.39	1,932	—	—	—	—	—
2020-04-09	$30.36	$31.36	$29.29	$30.43	1,540	—	—	—	—	—
2020-04-08	$29.64	$30.36	$29.29	$30.25	1,641	—	—	—	—	—
2020-04-07	$33.57	$33.57	$29.43	$29.64	2,766	—	—	—	—	—
2020-04-06	$29.64	$33.61	$29.29	$33.61	1,929	—	—	—	—	—
2020-04-03	$30.71	$31.43	$27.86	$28.21	2,890	—	—	—	—	—
2020-04-02	$28.93	$31.79	$28.57	$31.07	2,078	—	—	—	—	—
2020-04-01	$30.36	$33.43	$28.50	$28.50	4,010	—	—	—	—	—
2020-03-31	$32.14	$33.57	$31.43	$33.21	3,144	—	—	—	—	—
2020-03-30	$30.71	$39.29	$30.71	$33.21	4,920	—	—	—	—	—
2020-03-27	$40.00	$41.43	$28.64	$28.93	2,598	—	—	—	—	—
2020-03-26	$33.93	$51.79	$33.93	$40.00	6,303	—	—	—	—	—
2020-03-25	$31.75	$35.71	$31.39	$34.11	1,966	—	—	—	—	—
2020-03-24	$33.21	$33.71	$28.79	$32.14	1,546	—	—	—	—	—
2020-03-23	$33.57	$35.00	$29.29	$29.29	1,845	—	—	—	—	—
2020-03-20	$28.93	$35.71	$28.93	$30.71	3,696	—	—	—	—	—
2020-03-19	$27.86	$33.57	$26.79	$33.57	2,041	—	—	—	—	—
2020-03-18	$41.07	$41.07	$26.79	$27.71	1,767	—	—	—	—	—
2020-03-17	$36.07	$39.64	$30.25	$39.64	3,178	—	—	—	—	—
2020-03-16	$33.57	$43.21	$31.36	$34.61	4,620	—	—	—	—	—
2020-03-13	$27.96	$33.39	$26.86	$33.39	1,649	—	—	—	—	—
2020-03-12	$29.07	$30.71	$26.79	$27.86	2,570	—	—	—	—	—
2020-03-11	$32.14	$33.75	$30.36	$31.36	2,853	—	—	—	—	—
2020-03-10	$33.93	$35.71	$31.50	$32.36	2,509	—	—	—	—	—
2020-03-09	$35.71	$35.71	$31.79	$33.57	2,750	—	—	—	—	—
2020-03-06	$41.07	$41.07	$36.07	$36.43	2,934	—	—	—	—	—
2020-03-05	$40.36	$40.71	$38.21	$38.57	2,688	—	—	—	—	—
2020-03-04	$38.93	$42.14	$38.21	$40.36	2,943	—	—	—	—	—
2020-03-03	$43.93	$44.18	$38.93	$39.64	2,873	—	—	—	—	—
2020-03-02	$42.50	$42.50	$41.07	$41.79	1,355	—	—	—	—	—
2020-02-28	$47.14	$47.14	$41.07	$41.07	3,651	—	—	—	—	—
2020-02-27	$39.64	$46.07	$39.29	$45.71	3,391	—	—	—	—	—
2020-02-26	$41.79	$44.64	$41.07	$41.43	1,896	—	—	—	—	—
2020-02-25	$45.71	$46.43	$41.61	$43.21	1,520	—	—	—	—	—
2020-02-24	$49.29	$49.29	$43.21	$45.00	2,719	—	—	—	—	—
2020-02-21	$49.64	$51.79	$45.36	$47.14	2,167	—	—	—	—	—
2020-02-20	$51.79	$51.79	$46.79	$49.29	2,596	—	—	—	—	—
2020-02-19	$53.93	$53.93	$49.29	$50.36	2,327	—	—	—	—	—
2020-02-18	$50.00	$53.57	$48.57	$52.50	1,151	—	—	—	—	—
2020-02-14	$48.57	$54.64	$47.50	$50.00	4,690	—	—	—	—	—
2020-02-13	$46.79	$49.29	$46.07	$48.21	3,083	—	—	—	—	—
2020-02-12	$47.14	$48.21	$45.71	$46.79	1,672	—	—	—	—	—
2020-02-11	$41.79	$47.86	$41.79	$46.79	3,245	—	—	—	—	—
2020-02-10	$45.00	$46.07	$38.57	$42.86	4,530	—	—	—	—	—
2020-02-07	$46.79	$47.71	$45.00	$45.00	1,170	—	—	—	—	—
2020-02-06	$48.21	$49.64	$46.43	$48.21	1,305	—	—	—	—	—
2020-02-05	$46.79	$48.21	$41.79	$47.50	3,968	—	—	—	—	—
2020-02-04	$46.43	$46.79	$46.43	$46.79	1,702	—	—	—	—	—
2020-02-03	$50.00	$50.00	$43.57	$46.79	3,881	—	—	—	—	—
2020-01-31	$49.64	$51.07	$47.50	$48.93	3,906	—	—	—	—	—
2020-01-30	$57.50	$57.50	$47.50	$50.36	6,269	—	—	—	—	—
2020-01-29	$62.50	$69.29	$55.36	$56.07	9,156	—	—	—	—	—
2020-01-28	$61.43	$62.50	$60.36	$61.07	1,792	—	—	—	—	—
2020-01-27	$63.57	$63.57	$57.50	$61.07	1,574	—	—	—	—	—
2020-01-24	$66.79	$68.04	$63.21	$63.57	1,002	—	—	—	—	—
2020-01-23	$66.79	$67.86	$64.29	$66.43	893	—	—	—	—	—
2020-01-22	$65.00	$70.00	$65.00	$66.43	1,901	—	—	—	—	—
2020-01-21	$67.86	$68.50	$64.29	$65.00	1,565	—	—	—	—	—
2020-01-17	$64.29	$69.46	$63.93	$66.07	2,598	—	—	—	—	—
2020-01-16	$62.50	$64.29	$61.79	$63.93	974	—	—	—	—	—
2020-01-15	$67.14	$67.50	$57.50	$61.43	4,102	—	—	—	—	—
2020-01-14	$61.43	$67.14	$61.43	$66.07	1,618	—	—	—	—	—
2020-01-13	$68.21	$69.64	$60.71	$60.71	1,201	—	—	—	—	—
2020-01-10	$67.14	$69.64	$64.29	$65.71	1,249	—	—	—	—	—
2020-01-09	$68.21	$70.43	$64.64	$67.50	1,201	—	—	—	—	—
2020-01-08	$64.29	$69.29	$63.96	$68.21	997	—	—	—	—	—
2020-01-07	$63.93	$68.57	$58.57	$64.29	2,232	—	—	—	—	—
2020-01-06	$66.43	$70.75	$61.43	$63.57	1,632	—	—	—	—	—
2020-01-03	$70.71	$76.07	$64.64	$67.86	3,968	—	—	—	—	—
2020-01-02	$66.79	$80.00	$65.36	$69.64	6,202	—	—	—	—	—
2019-12-31	$60.71	$67.18	$58.93	$65.00	4,446	—	—	—	—	—
2019-12-30	$62.50	$64.64	$57.14	$58.21	1,761	—	—	—	—	—
2019-12-27	$60.71	$67.14	$59.57	$62.14	2,442	—	—	—	—	—
2019-12-26	$64.64	$67.86	$57.14	$60.36	4,743	—	—	—	—	—
2019-12-24	$63.93	$64.64	$62.14	$62.86	1,100	—	—	—	—	—
2019-12-23	$52.86	$64.29	$50.00	$64.29	3,668	—	—	—	—	—
2019-12-20	$48.57	$57.86	$46.46	$55.36	5,662	—	—	—	—	—
2019-12-19	$49.29	$49.64	$46.61	$48.57	2,050	—	—	—	—	—
2019-12-18	$48.57	$50.00	$47.04	$48.93	2,593	—	—	—	—	—
2019-12-17	$47.50	$49.29	$45.71	$48.21	4,108	—	—	—	—	—
2019-12-16	$53.21	$53.93	$47.86	$48.57	2,307	—	—	—	—	—
2019-12-13	$48.57	$55.36	$45.71	$51.79	3,324	—	—	—	—	—
2019-12-12	$46.07	$56.43	$45.36	$48.21	2,688	—	—	—	—	—
2019-12-11	$50.00	$53.57	$45.36	$46.07	2,716	—	—	—	—	—
2019-12-10	$56.07	$56.07	$48.04	$50.00	3,231	—	—	—	—	—
2019-12-09	$45.00	$57.14	$45.00	$55.36	4,928	—	—	—	—	—
2019-12-06	$44.64	$47.11	$44.64	$45.00	2,290	—	—	—	—	—
2019-12-05	$44.64	$46.43	$42.86	$44.64	1,907	—	—	—	—	—
2019-12-04	$48.57	$48.57	$44.64	$45.00	2,590	—	—	—	—	—
2019-12-03	$49.29	$50.00	$47.29	$48.93	1,142	—	—	—	—	—
2019-12-02	$48.21	$50.36	$41.43	$48.21	3,982	—	—	—	—	—
2019-11-29	$52.86	$53.57	$48.93	$50.71	3,973	—	—	—	—	—
2019-11-27	$57.50	$58.57	$52.86	$54.64	2,377	—	—	—	—	—
2019-11-26	$53.32	$59.00	$53.32	$57.50	1,058	—	—	—	—	—
2019-11-25	$55.71	$57.50	$52.14	$53.93	1,352	—	—	—	—	—
2019-11-22	$48.61	$60.36	$48.61	$53.57	2,296	—	—	—	—	—
2019-11-21	$53.57	$53.57	$50.36	$51.43	776	—	—	—	—	—
2019-11-20	$51.79	$62.18	$50.43	$52.50	3,452	—	—	—	—	—
2019-11-19	$51.79	$51.79	$48.61	$51.43	767	—	—	—	—	—
2019-11-18	$48.57	$51.07	$48.57	$50.71	526	—	—	—	—	—
2019-11-15	$50.36	$50.71	$46.07	$48.93	3,940	—	—	—	—	—
2019-11-14	$51.79	$51.79	$50.00	$50.36	1,165	—	—	—	—	—
2019-11-13	$51.43	$52.86	$50.71	$51.07	1,319	—	—	—	—	—
2019-11-12	$51.43	$53.57	$51.43	$51.43	605	—	—	—	—	—
2019-11-11	$51.79	$53.21	$51.43	$52.14	518	—	—	—	—	—
2019-11-08	$51.43	$52.86	$51.43	$51.79	1,327	—	—	—	—	—
2019-11-07	$52.50	$55.71	$51.79	$52.14	994	—	—	—	—	—
2019-11-06	$54.29	$54.29	$52.50	$52.50	1,064	—	—	—	—	—
2019-11-05	$57.50	$58.21	$52.50	$56.07	2,120	—	—	—	—	—
2019-11-04	$58.93	$58.93	$55.00	$56.79	2,327	—	—	—	—	—
2019-11-01	$55.71	$59.64	$54.29	$56.79	1,464	—	—	—	—	—
2019-10-31	$51.43	$60.71	$50.43	$55.71	3,262	—	—	—	—	—
2019-10-30	$52.86	$54.64	$50.36	$52.86	1,294	—	—	—	—	—
2019-10-29	$55.00	$57.50	$51.96	$52.86	1,011	—	—	—	—	—
2019-10-28	$57.14	$60.36	$55.00	$56.07	1,940	—	—	—	—	—
2019-10-25	$59.29	$59.64	$56.07	$56.07	1,963	—	—	—	—	—
2019-10-24	$60.71	$61.43	$59.29	$61.43	591	—	—	—	—	—
2019-10-23	$59.64	$62.50	$57.86	$60.36	1,532	—	—	—	—	—
2019-10-22	$58.57	$61.36	$57.14	$60.71	1,047	—	—	—	—	—
2019-10-21	$58.93	$60.71	$56.96	$60.71	1,646	—	—	—	—	—
2019-10-18	$62.14	$62.50	$55.43	$56.79	1,599	—	—	—	—	—
2019-10-17	$62.50	$62.50	$57.82	$61.07	2,100	—	—	—	—	—
2019-10-16	$62.50	$62.50	$59.64	$61.43	868	—	—	—	—	—
2019-10-15	$64.29	$64.29	$58.21	$61.79	3,072	—	—	—	—	—
2019-10-14	$59.64	$65.00	$56.07	$65.00	2,072	—	—	—	—	—
2019-10-11	$60.71	$65.71	$60.71	$60.71	1,361	—	—	—	—	—
2019-10-10	$57.50	$64.29	$57.50	$62.86	1,224	—	—	—	—	—
2019-10-09	$63.93	$66.79	$52.32	$58.21	3,231	—	—	—	—	—
2019-10-08	$58.57	$64.64	$56.79	$63.93	2,047	—	—	—	—	—
2019-10-07	$49.29	$70.00	$49.29	$58.21	8,624	—	—	—	—	—
2019-10-04	$51.07	$56.18	$49.29	$49.29	4,766	—	—	—	—	—
2019-10-03	$56.43	$56.50	$51.79	$52.50	2,943	—	—	—	—	—
2019-10-02	$61.43	$64.64	$55.71	$56.79	2,083	—	—	—	—	—
2019-10-01	$71.43	$74.11	$61.79	$63.21	2,806	—	—	—	—	—
2019-09-30	$75.71	$76.25	$64.29	$70.00	3,657	—	—	—	—	—
2019-09-27	$73.93	$77.14	$73.21	$75.36	596	—	—	—	—	—
2019-09-26	$77.86	$78.93	$73.21	$75.36	2,226	—	—	—	—	—
2019-09-25	$82.14	$83.04	$76.79	$78.21	1,546	—	—	—	—	—
2019-09-24	$86.07	$86.43	$82.14	$82.14	1,168	—	—	—	—	—
2019-09-23	$83.93	$86.71	$82.14	$86.07	997	—	—	—	—	—
2019-09-20	$85.00	$89.29	$82.14	$85.36	4,514	—	—	—	—	—
2019-09-19	$85.00	$88.21	$85.00	$85.00	893	—	—	—	—	—
2019-09-18	$88.21	$89.64	$85.00	$85.36	1,837	—	—	—	—	—
2019-09-17	$88.93	$91.43	$87.14	$88.57	1,526	—	—	—	—	—
2019-09-16	$90.00	$91.43	$87.86	$89.29	1,190	—	—	—	—	—
2019-09-13	$95.36	$95.36	$90.71	$91.43	952	—	—	—	—	—
2019-09-12	$97.86	$97.86	$91.43	$94.29	1,789	—	—	—	—	—
2019-09-11	$93.93	$100.00	$92.86	$98.93	3,405	—	—	—	—	—
2019-09-10	$98.93	$98.93	$92.50	$93.93	1,873	—	—	—	—	—
2019-09-09	$95.00	$97.14	$91.07	$92.14	1,588	—	—	—	—	—
2019-09-06	$97.14	$103.93	$92.86	$92.86	2,794	—	—	—	—	—
2019-09-05	$97.86	$100.00	$95.39	$95.71	2,058	—	—	—	—	—
2019-09-04	$94.64	$103.57	$93.21	$96.43	2,215	—	—	—	—	—
2019-09-03	$97.14	$100.71	$91.07	$92.14	1,210	—	—	—	—	—
2019-08-30	$99.64	$100.14	$96.43	$97.14	669	—	—	—	—	—
2019-08-29	$91.43	$100.71	$91.43	$97.86	1,543	—	—	—	—	—
2019-08-28	$92.50	$95.00	$90.00	$90.71	1,456	—	—	—	—	—
2019-08-27	$101.07	$101.07	$87.86	$91.07	2,517	—	—	—	—	—
2019-08-26	$95.71	$99.29	$93.21	$93.57	1,271	—	—	—	—	—
2019-08-23	$101.43	$102.14	$93.93	$95.00	13,768	—	—	—	—	—
2019-08-22	$98.21	$103.57	$95.71	$101.79	946	—	—	—	—	—
2019-08-21	$97.14	$103.21	$95.00	$98.57	1,187	—	—	—	—	—
2019-08-20	$97.86	$103.57	$93.57	$96.07	1,448	—	—	—	—	—
2019-08-19	$108.21	$112.14	$95.71	$97.50	1,322	—	—	—	—	—
2019-08-16	$94.29	$103.93	$94.29	$102.86	910	—	—	—	—	—
2019-08-15	$108.57	$108.93	$91.43	$92.86	2,526	—	—	—	—	—
2019-08-14	$103.57	$108.93	$100.36	$107.14	1,834	—	—	—	—	—
2019-08-13	$90.36	$107.14	$90.00	$106.07	3,853	—	—	—	—	—
2019-08-12	$94.29	$101.79	$89.64	$90.36	2,506	—	—	—	—	—
2019-08-09	$101.07	$101.43	$93.93	$93.93	2,932	—	—	—	—	—
2019-08-08	$90.71	$102.50	$90.71	$97.86	1,764	—	—	—	—	—
2019-08-07	$92.50	$98.93	$89.29	$94.29	2,120	—	—	—	—	—
2019-08-06	$84.64	$94.64	$83.21	$91.79	1,411	—	—	—	—	—
2019-08-05	$89.29	$93.93	$85.54	$85.71	1,831	—	—	—	—	—
2019-08-02	$98.21	$101.07	$88.93	$90.00	3,640	—	—	—	—	—
2019-08-01	$104.64	$108.57	$98.21	$99.29	1,856	—	—	—	—	—
2019-07-31	$98.93	$107.14	$96.43	$104.64	1,652	—	—	—	—	—
2019-07-30	$98.21	$100.71	$92.86	$98.57	1,285	—	—	—	—	—
2019-07-29	$90.71	$100.00	$89.93	$98.21	876	—	—	—	—	—
2019-07-26	$82.50	$91.79	$82.14	$91.07	2,568	—	—	—	—	—
2019-07-25	$74.64	$91.07	$74.64	$83.57	3,346	—	—	—	—	—
2019-07-24	$91.07	$96.07	$79.29	$79.64	4,710	—	—	—	—	—
2019-07-23	$94.64	$98.21	$87.50	$89.29	6,342	—	—	—	—	—
2019-07-22	$102.86	$102.86	$94.64	$95.71	2,624	—	—	—	—	—
2019-07-19	$99.64	$101.07	$92.86	$100.36	3,422	—	—	—	—	—
2019-07-18	$106.79	$107.14	$96.43	$99.64	2,668	—	—	—	—	—
2019-07-17	$111.07	$111.50	$104.29	$104.29	1,529	—	—	—	—	—
2019-07-16	$106.79	$113.93	$106.75	$113.93	924	—	—	—	—	—
2019-07-15	$112.86	$112.86	$106.50	$107.14	1,417	—	—	—	—	—
2019-07-12	$117.14	$120.00	$106.43	$107.50	1,047	—	—	—	—	—
2019-07-11	$114.64	$117.50	$111.79	$117.50	1,156	—	—	—	—	—
2019-07-10	$110.00	$115.00	$110.00	$114.29	854	—	—	—	—	—
2019-07-09	$116.07	$117.50	$104.64	$107.86	1,974	—	—	—	—	—
2019-07-08	$119.64	$120.36	$116.07	$116.43	1,666	—	—	—	—	—
2019-07-05	$116.43	$120.71	$116.43	$116.79	1,078	—	—	—	—	—
2019-07-03	$117.14	$120.71	$114.29	$120.71	487	—	—	—	—	—
2019-07-02	$117.86	$121.79	$117.86	$118.21	963	—	—	—	—	—
2019-07-01	$128.21	$128.21	$116.36	$119.29	1,165	—	—	—	—	—
2019-06-28	$128.57	$135.71	$124.18	$131.07	36,504	—	—	—	—	—
2019-06-27	$117.14	$132.14	$117.14	$130.71	2,414	—	—	—	—	—
2019-06-26	$133.57	$139.71	$117.14	$117.14	2,862	—	—	—	—	—
2019-06-25	$142.14	$142.14	$135.71	$139.29	1,417	—	—	—	—	—
2019-06-24	$135.00	$142.14	$133.57	$140.36	2,022	—	—	—	—	—
2019-06-21	$138.21	$138.93	$133.57	$136.79	1,170	—	—	—	—	—
2019-06-20	$140.71	$141.43	$133.61	$138.93	1,725	—	—	—	—	—
2019-06-19	$128.21	$142.86	$126.07	$139.64	2,657	—	—	—	—	—
2019-06-18	$111.07	$128.21	$107.86	$127.86	2,831	—	—	—	—	—
2019-06-17	$104.29	$111.07	$103.93	$110.71	2,069	—	—	—	—	—
2019-06-14	$98.93	$108.50	$98.57	$105.00	1,159	—	—	—	—	—
2019-06-13	$100.00	$100.54	$96.79	$100.00	1,308	—	—	—	—	—
2019-06-12	$97.86	$100.00	$96.79	$98.93	1,282	—	—	—	—	—
2019-06-11	$100.36	$100.89	$91.07	$100.00	1,901	—	—	—	—	—
2019-06-10	$98.21	$100.21	$95.71	$100.00	1,473	—	—	—	—	—
2019-06-07	$98.21	$100.71	$94.29	$97.14	2,419	—	—	—	—	—
2019-06-06	$100.00	$101.07	$94.64	$97.50	1,929	—	—	—	—	—
2019-06-05	$96.07	$101.07	$96.07	$99.64	1,680	—	—	—	—	—
2019-06-04	$93.57	$101.07	$93.57	$100.36	2,204	—	—	—	—	—
2019-06-03	$100.00	$100.36	$93.57	$93.57	3,396	—	—	—	—	—
2019-05-31	$108.93	$108.93	$98.21	$100.36	2,120	—	—	—	—	—
2019-05-30	$96.07	$111.07	$96.07	$109.29	3,139	—	—	—	—	—
2019-05-29	$95.36	$98.21	$91.07	$97.86	3,013	—	—	—	—	—
2019-05-28	$108.21	$108.93	$94.64	$94.64	2,512	—	—	—	—	—
2019-05-24	$98.93	$103.21	$94.89	$103.21	1,123	—	—	—	—	—
2019-05-23	$92.50	$99.64	$92.50	$97.86	4,035	—	—	—	—	—
2019-05-22	$108.57	$113.57	$91.43	$92.14	7,143	—	—	—	—	—
2019-05-21	$117.86	$120.71	$107.14	$109.29	2,878	—	—	—	—	—
2019-05-20	$117.14	$120.68	$112.50	$114.64	3,335	—	—	—	—	—
2019-05-17	$142.86	$142.86	$109.64	$109.64	11,080	—	—	—	—	—
2019-05-16	$164.29	$171.43	$142.86	$142.86	6,224	—	—	—	—	—
2019-05-15	$168.21	$171.43	$162.86	$162.86	1,238	—	—	—	—	—
2019-05-14	$164.29	$172.50	$162.86	$171.79	1,582	—	—	—	—	—
2019-05-13	$176.07	$176.07	$162.50	$163.21	1,756	—	—	—	—	—
2019-05-10	$164.64	$175.71	$161.07	$175.71	918	—	—	—	—	—
2019-05-09	$163.93	$164.64	$160.71	$163.93	1,089	—	—	—	—	—
2019-05-08	$157.14	$163.93	$157.14	$162.14	1,501	—	—	—	—	—
2019-05-07	$160.71	$163.93	$157.14	$157.14	1,649	—	—	—	—	—
2019-05-06	$164.64	$165.71	$160.89	$161.79	1,294	—	—	—	—	—
2019-05-03	$161.07	$164.64	$158.57	$164.64	4,122	—	—	—	—	—
2019-05-02	$161.07	$165.71	$158.04	$158.57	1,820	—	—	—	—	—
2019-05-01	$166.43	$166.79	$160.71	$161.43	1,226	—	—	—	—	—
2019-04-30	$169.64	$171.82	$162.50	$162.86	1,946	—	—	—	—	—
2019-04-29	$169.64	$172.32	$161.43	$168.93	764	—	—	—	—	—
2019-04-26	$171.07	$173.21	$168.39	$171.07	624	—	—	—	—	—
2019-04-25	$168.57	$170.36	$164.46	$168.93	580	—	—	—	—	—
2019-04-24	$162.50	$171.43	$161.79	$167.86	2,674	—	—	—	—	—
2019-04-23	$152.86	$169.29	$152.50	$169.29	1,022	—	—	—	—	—
2019-04-22	$153.93	$160.11	$152.86	$158.57	890	—	—	—	—	—
2019-04-18	$160.36	$165.00	$157.14	$163.21	893	—	—	—	—	—
2019-04-17	$161.79	$166.43	$158.93	$159.29	1,190	—	—	—	—	—
2019-04-16	$158.21	$166.07	$158.21	$161.43	949	—	—	—	—	—
2019-04-15	$160.36	$167.86	$157.14	$159.29	1,058	—	—	—	—	—
2019-04-12	$159.29	$162.50	$158.64	$160.71	958	—	—	—	—	—
2019-04-11	$173.57	$174.29	$153.57	$155.71	2,145	—	—	—	—	—
2019-04-10	$167.86	$178.21	$167.50	$170.00	2,999	—	—	—	—	—
2019-04-09	$165.71	$169.29	$152.50	$166.07	2,408	—	—	—	—	—
2019-04-08	$171.79	$174.29	$161.43	$166.07	4,124	—	—	—	—	—
2019-04-05	$153.93	$171.79	$146.50	$170.00	10,478	—	—	—	—	—
2019-04-04	$142.86	$150.36	$139.86	$149.29	1,439	—	—	—	—	—
2019-04-03	$148.21	$150.36	$142.86	$143.93	977	—	—	—	—	—
2019-04-02	$137.50	$149.29	$137.14	$148.21	1,375	—	—	—	—	—
2019-04-01	$146.43	$148.21	$138.39	$140.71	1,660	—	—	—	—	—
2019-03-29	$152.14	$153.57	$144.29	$144.64	2,094	—	—	—	—	—
2019-03-28	$145.00	$153.21	$145.00	$150.36	997	—	—	—	—	—
2019-03-27	$150.36	$153.21	$144.29	$149.29	468	—	—	—	—	—
2019-03-26	$150.00	$150.71	$141.43	$149.29	1,002	—	—	—	—	—
2019-03-25	$146.43	$150.00	$142.86	$143.21	1,089	—	—	—	—	—
2019-03-22	$151.79	$155.07	$144.64	$146.79	1,733	—	—	—	—	—
2019-03-21	$144.64	$151.79	$143.75	$150.00	1,137	—	—	—	—	—
2019-03-20	$141.79	$151.79	$141.79	$144.29	879	—	—	—	—	—
2019-03-19	$148.21	$148.57	$141.79	$142.14	3,598	—	—	—	—	—
2019-03-18	$155.36	$155.36	$149.29	$149.29	1,428	—	—	—	—	—
2019-03-15	$148.57	$155.36	$147.86	$155.36	2,738	—	—	—	—	—
2019-03-14	$149.64	$157.86	$147.50	$147.50	2,783	—	—	—	—	—
2019-03-13	$156.43	$158.93	$149.64	$149.64	2,509	—	—	—	—	—
2019-03-12	$152.86	$159.64	$152.86	$152.86	767	—	—	—	—	—
2019-03-11	$155.71	$158.21	$150.71	$152.86	1,389	—	—	—	—	—
2019-03-08	$161.07	$161.07	$150.00	$150.71	728	—	—	—	—	—
2019-03-07	$152.86	$158.93	$148.57	$148.93	983	—	—	—	—	—
2019-03-06	$150.00	$163.57	$147.50	$152.86	3,682	—	—	—	—	—
2019-03-05	$149.29	$157.14	$146.43	$153.93	1,540	—	—	—	—	—
2019-03-04	$160.00	$161.79	$146.43	$148.21	2,260	—	—	—	—	—
2019-03-01	$153.93	$163.57	$153.93	$160.00	1,316	—	—	—	—	—
2019-02-28	$164.29	$167.50	$151.79	$151.79	1,758	—	—	—	—	—
2019-02-27	$167.86	$174.64	$161.07	$163.21	2,206	—	—	—	—	—
2019-02-26	$168.57	$170.39	$160.71	$161.07	1,417	—	—	—	—	—
2019-02-25	$164.29	$178.21	$164.29	$173.21	2,388	—	—	—	—	—
2019-02-22	$161.43	$173.54	$152.25	$168.21	1,114	—	—	—	—	—
2019-02-21	$163.57	$165.64	$150.36	$153.21	1,075	—	—	—	—	—
2019-02-20	$172.50	$172.50	$161.25	$161.79	2,724	—	—	—	—	—
2019-02-19	$150.00	$172.86	$149.64	$171.43	4,063	—	—	—	—	—
2019-02-15	$149.64	$157.50	$149.64	$149.64	834	—	—	—	—	—
2019-02-14	$150.00	$158.21	$142.86	$154.29	1,837	—	—	—	—	—
2019-02-13	$144.64	$148.21	$141.07	$146.43	543	—	—	—	—	—
2019-02-12	$145.71	$149.64	$141.79	$143.57	498	—	—	—	—	—
2019-02-11	$139.64	$150.00	$139.29	$145.36	1,201	—	—	—	—	—
2019-02-08	$158.57	$160.71	$136.07	$136.07	1,257	—	—	—	—	—
2019-02-07	$162.86	$166.79	$154.29	$159.64	1,235	—	—	—	—	—
2019-02-06	$155.36	$163.93	$155.36	$158.93	1,305	—	—	—	—	—
2019-02-05	$160.36	$166.79	$152.14	$152.14	2,083	—	—	—	—	—
2019-02-04	$152.50	$162.50	$146.79	$159.64	3,912	—	—	—	—	—
2019-02-01	$142.86	$146.57	$142.86	$143.93	1,120	—	—	—	—	—
2019-01-31	$138.93	$142.86	$134.29	$138.21	1,294	—	—	—	—	—
2019-01-30	$138.57	$148.57	$134.29	$140.36	946	—	—	—	—	—
2019-01-29	$133.21	$142.86	$132.14	$138.57	1,204	—	—	—	—	—
2019-01-28	$146.43	$146.43	$132.14	$132.50	3,349	—	—	—	—	—
2019-01-25	$143.57	$148.57	$135.71	$148.57	1,176	—	—	—	—	—
2019-01-24	$141.79	$145.36	$133.57	$143.21	1,364	—	—	—	—	—
2019-01-23	$150.00	$150.00	$132.86	$134.64	781	—	—	—	—	—
2019-01-22	$155.36	$160.71	$135.00	$135.36	2,078	—	—	—	—	—
2019-01-18	$153.21	$163.21	$142.14	$151.07	1,053	—	—	—	—	—
2019-01-17	$134.64	$157.14	$134.64	$151.07	1,756	—	—	—	—	—
2019-01-16	$145.71	$151.79	$130.71	$135.71	3,206	—	—	—	—	—
2019-01-15	$170.36	$170.36	$150.71	$155.00	1,683	—	—	—	—	—
2019-01-14	$171.79	$172.50	$163.21	$167.14	1,509	—	—	—	—	—
2019-01-11	$171.43	$176.79	$162.14	$170.00	2,862	—	—	—	—	—
2019-01-10	$138.57	$182.14	$135.71	$166.79	7,006	—	—	—	—	—
2019-01-09	$138.57	$144.61	$133.21	$137.14	2,094	—	—	—	—	—
2019-01-08	$132.86	$138.21	$130.36	$138.21	790	—	—	—	—	—
2019-01-07	$131.79	$133.93	$121.79	$133.93	1,568	—	—	—	—	—
2019-01-04	$120.00	$130.36	$115.54	$126.43	3,290	—	—	—	—	—
2019-01-03	$107.50	$114.29	$106.79	$111.07	1,932	—	—	—	—	—
2019-01-02	$109.29	$112.86	$101.07	$107.14	2,332	—	—	—	—	—
2018-12-31	$107.14	$114.64	$104.64	$106.79	3,797	—	—	—	—	—
2018-12-28	$89.64	$106.79	$89.64	$103.21	3,632	—	—	—	—	—
2018-12-27	$91.43	$97.82	$90.00	$90.00	5,964	—	—	—	—	—
2018-12-26	$95.36	$102.86	$90.71	$96.07	4,550	—	—	—	—	—
2018-12-24	$98.57	$105.00	$90.71	$91.43	6,496	—	—	—	—	—
2018-12-21	$88.57	$105.71	$87.68	$98.21	11,393	—	—	—	—	—
2018-12-20	$108.21	$113.21	$87.50	$88.93	10,125	—	—	—	—	—
2018-12-19	$119.64	$121.07	$108.57	$109.29	4,768	—	—	—	—	—
2018-12-18	$129.64	$135.00	$124.29	$124.29	4,256	—	—	—	—	—
2018-12-17	$128.93	$163.57	$125.36	$135.00	11,407	—	—	—	—	—
2018-12-14	$129.29	$134.64	$125.64	$126.79	1,159	—	—	—	—	—
2018-12-13	$107.50	$141.04	$107.14	$135.71	2,859	—	—	—	—	—
2018-12-12	$115.71	$121.39	$107.36	$108.57	3,657	—	—	—	—	—
2018-12-11	$137.14	$142.50	$114.29	$115.36	4,175	—	—	—	—	—
2018-12-10	$180.36	$180.36	$136.79	$137.86	5,289	—	—	—	—	—
2018-12-07	$180.71	$189.11	$180.71	$184.29	6,600	—	—	—	—	—
2018-12-06	$183.21	$183.93	$175.36	$183.93	7,370	—	—	—	—	—
2018-12-04	$193.21	$194.64	$175.00	$189.29	11,897	—	—	—	—	—
2018-12-03	$194.29	$212.50	$171.82	$196.43	21,680	—	—	—	—	—
2018-11-30	$100.00	$205.36	$100.00	$192.86	47,090	—	—	—	—	—
2018-11-29	$40.36	$151.79	$40.36	$96.79	12,334	—	—	—	—	—

Close is split-adjusted to current shares, so the series stays continuous across the splits marked above — the source does not provide true nominal as-traded prices for names that have split. It is not dividend-adjusted: dividends are listed separately, so total return is (end price + dividends received − start price) ÷ start price, checkable by hand. Volume is as-traded.

Post Spin Analysis

⚠ Auto-generated profile — not editorially reviewed.

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