Sylvamo Corp SLVM

+27.8%vs Day 1

Spinoff of International Paper Co. (IP) · Classic Spinoff · Spun Oct 1, 2021

Current Stats

Post-Spinoff Performance

Timeline
Spinoff date	October 1, 2021
Days since spinoff	1823 days · 1820 trading-day window
Structure	Classic Spinoff
§355(e) window closes statutory; a tax matters agreement may bar more, and for longer	October 1, 2023
Parent	International Paper Co. (IP)
Day-1 reaction
Day 1 open	$31.55
Day 1 return (open→close)	+4.6%
Day 1 price (close)	$33.00
Day 1 range	$31.05 – $36.45 +17.4% spread
Day 1 low held?	Breached after 1 session to -25.6% below
Price levels
Post-spin low (closing)	$24.80 on Oct 6, 2021 · 5 days post-spin
Current price (Sep 25, 2026)	$35.96
Returns
Return vs Day 1 (close)	+27.8%
— range by day 1 entry theoretical bounds	+15.7% to +35.9%
Return vs post-spin low (price)	+45.0%
Total return vs low incl. dividends since	+70.1%
First-quarter return (≈90d)	-14.5%
1-year return	+3.4%
3-year return	+168.1%
Annualized return (CAGR)	+5.1%
Versus benchmarks
S&P 500 over same window	+90.9%
Annualized excess vs S&P	-8.8%
Risk & recovery
Max drawdown	-63.9%
Days to recover Day 1	46 days
Shares & ownership
Shares outstanding Jun 30, 2026	39,800,000
Treasury shares repurchased and held · Mar 31, 2026	6,200,000
Diluted average shares the EPS denominator	39,800,000
Free float	30,558,132 77% of shares outstanding
Held by institutions	103% insiders 0.9%
Share count trend Jun 2025 → Jun 2026	-1.5% net buyback
Volume & liquidity
Traded per day 20-session median	$8.62M
Normal volume baseline	472,600 shares · now 0.51x
Day 1 volume	20.4x normal · first week 7.6x
Decay	half in 2 sessions · normal by 13

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

Price History

Price Price + dividends

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

Raw daily price & volume data · dividends marked

Date	Open	High	Low	Close	Volume	Float	Turnover	Market cap	Dividend	Split
2026-09-25	$36.31	$36.42	$35.90	$35.96	239,800	30,558,132	0.60%	$1.43B	—	—
2026-09-24	$36.65	$36.65	$35.61	$35.96	413,600	30,558,132	1.04%	$1.43B	—	—
2026-09-23	$36.37	$36.96	$36.37	$36.64	309,200	30,558,132	0.78%	$1.46B	—	—
2026-09-22	$36.57	$37.14	$36.53	$36.87	292,000	30,558,132	0.73%	$1.47B	—	—
2026-09-21	$35.74	$36.40	$35.34	$36.11	273,400	30,558,132	0.69%	$1.44B	—	—
2026-09-18	$36.52	$36.52	$35.39	$35.57	650,700	30,558,132	1.63%	$1.42B	—	—
2026-09-17	$36.81	$37.20	$36.38	$36.80	251,700	30,558,132	0.63%	$1.46B	—	—
2026-09-16	$36.00	$36.49	$35.50	$35.98	416,800	30,558,132	1.05%	$1.43B	—	—
2026-09-15	$35.27	$35.32	$34.51	$34.89	272,900	30,558,132	0.69%	$1.39B	—	—
2026-09-14	$35.24	$35.65	$34.90	$35.25	234,300	30,558,132	0.59%	$1.40B	—	—
2026-09-11	$35.80	$35.80	$34.76	$35.29	218,400	30,558,132	0.55%	$1.40B	—	—
2026-09-10	$35.39	$35.54	$34.51	$35.03	205,400	30,558,132	0.52%	$1.39B	—	—
2026-09-09	$35.60	$35.85	$34.84	$35.44	243,000	30,558,132	0.61%	$1.41B	—	—
2026-09-08	$35.62	$35.87	$35.10	$35.39	236,900	30,558,132	0.60%	$1.41B	—	—
2026-09-04	$35.08	$36.41	$34.75	$35.97	200,600	30,558,132	0.50%	$1.43B	—	—
2026-09-03	$36.18	$36.33	$34.96	$35.53	230,900	30,558,132	0.58%	$1.41B	—	—
2026-09-02	$34.83	$36.29	$34.78	$35.81	240,300	30,558,132	0.60%	$1.43B	—	—
2026-09-01	$35.84	$36.72	$34.25	$34.52	291,400	30,558,132	0.73%	$1.37B	—	—
2026-08-31	$36.81	$36.85	$35.87	$35.92	179,900	30,558,132	0.45%	$1.43B	—	—
2026-08-28	$36.94	$37.33	$36.35	$36.37	219,000	30,558,132	0.55%	$1.45B	—	—
2026-08-27	$36.99	$36.99	$36.26	$36.60	202,900	30,558,132	0.51%	$1.46B	—	—
2026-08-26	$36.88	$37.43	$36.58	$36.69	158,500	30,558,132	0.40%	$1.46B	—	—
2026-08-25	$37.13	$37.41	$36.33	$36.89	181,900	30,558,132	0.46%	$1.47B	—	—
2026-08-24	$37.15	$37.29	$36.62	$36.91	179,900	30,558,132	0.45%	$1.47B	—	—
2026-08-21	$37.42	$37.42	$36.50	$36.79	268,700	30,558,132	0.68%	$1.46B	—	—
2026-08-20	$36.69	$37.21	$36.05	$36.72	242,900	30,558,132	0.61%	$1.46B	—	—
2026-08-19	$37.32	$38.20	$36.86	$37.17	241,000	30,558,132	0.61%	$1.48B	—	—
2026-08-18	$36.63	$37.20	$36.33	$36.92	341,800	30,558,132	0.86%	$1.47B	—	—
2026-08-17	$38.00	$38.09	$36.43	$36.43	260,300	30,558,132	0.65%	$1.45B	—	—
2026-08-14	$38.60	$38.94	$38.14	$38.39	187,500	30,558,132	0.47%	$1.53B	—	—
2026-08-13	$38.96	$39.26	$37.89	$38.91	279,300	—	0.70%	$1.55B	—	—
2026-08-12	$39.64	$40.15	$38.43	$38.43	440,000	—	1.11%	$1.53B	—	—
2026-08-11	$39.93	$40.94	$39.75	$39.75	260,800	—	0.66%	$1.58B	—	—
2026-08-10	$40.14	$41.10	$39.74	$40.30	293,400	—	0.74%	$1.60B	—	—
2026-08-07	$39.26	$41.85	$38.76	$41.07	405,500	—	1.02%	$1.63B	—	—
2026-08-06	$39.07	$39.07	$37.35	$37.78	269,500	—	0.68%	$1.50B	—	—
2026-08-05	$39.38	$39.86	$38.47	$38.73	259,100	—	0.65%	$1.54B	—	—
2026-08-04	$38.14	$39.60	$38.02	$39.38	266,900	—	0.67%	$1.57B	—	—
2026-08-03	$38.39	$38.92	$37.67	$38.27	289,800	—	0.73%	$1.52B	—	—
2026-07-31	$37.31	$37.86	$36.72	$37.41	231,200	—	0.58%	$1.49B	—	—
2026-07-30	$38.50	$38.50	$37.01	$37.53	214,900	—	0.54%	$1.49B	—	—
2026-07-29	$38.33	$39.18	$37.88	$38.25	246,900	—	0.62%	$1.52B	—	—
2026-07-28	$38.28	$39.91	$37.97	$38.92	259,800	—	0.65%	$1.55B	—	—
2026-07-27	$38.43	$38.89	$37.47	$37.71	294,900	—	0.74%	$1.50B	—	—
2026-07-24	$36.95	$38.56	$36.44	$38.27	327,600	—	0.82%	$1.52B	—	—
2026-07-23	$37.23	$37.85	$37.08	$37.50	265,000	—	0.67%	$1.49B	—	—
2026-07-22	$37.71	$38.03	$37.27	$37.90	299,600	—	0.75%	$1.51B	—	—
2026-07-21	$37.64	$37.90	$36.54	$37.44	290,700	—	0.73%	$1.49B	—	—
2026-07-20	$38.06	$38.07	$36.67	$37.22	344,500	—	0.87%	$1.48B	—	—
2026-07-17	$39.75	$40.22	$37.87	$38.34	322,300	—	0.81%	$1.53B	—	—
2026-07-16	$37.98	$39.99	$37.98	$39.56	323,100	—	0.81%	$1.57B	—	—
2026-07-15	$38.30	$39.24	$37.58	$37.58	288,300	—	0.72%	$1.50B	—	—
2026-07-14	$37.46	$38.98	$36.87	$37.84	379,400	—	0.95%	$1.51B	—	—
2026-07-13	$39.48	$39.98	$38.79	$39.28	232,600	—	0.58%	$1.56B	—	—
2026-07-10	$38.95	$39.51	$38.64	$39.18	314,400	—	0.79%	$1.56B	—	—
2026-07-09	$37.98	$38.75	$37.65	$38.29	320,300	—	0.80%	$1.52B	—	—
2026-07-08	$38.20	$38.75	$37.50	$38.10	299,800	—	0.75%	$1.52B	—	—
2026-07-07	$39.11	$39.45	$38.36	$38.72	250,900	—	0.63%	$1.54B	$0.45	—
2026-07-06	$38.50	$39.13	$37.47	$39.11	254,800	—	0.64%	$1.56B	—	—
2026-07-02	$37.83	$38.79	$37.39	$38.54	256,800	—	0.65%	$1.53B	—	—
2026-07-01	$37.87	$38.45	$37.36	$37.45	310,500	—	0.78%	$1.49B	—	—
2026-06-30	$37.72	$38.08	$36.83	$37.80	314,800	—	0.79%	$1.50B	—	—
2026-06-29	$39.01	$39.01	$36.87	$37.52	533,600	—	1.34%	$1.49B	—	—
2026-06-26	$39.25	$39.91	$38.97	$39.34	978,300	—	2.46%	$1.57B	—	—
2026-06-25	$40.15	$40.80	$38.69	$39.44	212,200	—	0.53%	$1.57B	—	—
2026-06-24	$38.85	$40.04	$38.81	$39.82	352,200	—	0.88%	$1.58B	—	—
2026-06-23	$39.09	$39.54	$38.37	$38.47	228,500	—	0.57%	$1.53B	—	—
2026-06-22	$39.33	$39.65	$38.29	$38.77	372,400	—	0.94%	$1.54B	—	—
2026-06-18	$39.70	$41.09	$39.59	$39.66	529,700	—	1.33%	$1.58B	—	—
2026-06-17	$40.44	$41.26	$39.53	$39.59	238,900	—	0.60%	$1.58B	—	—
2026-06-16	$41.04	$41.76	$40.18	$40.39	272,900	—	0.69%	$1.61B	—	—
2026-06-15	$42.00	$42.26	$40.86	$41.02	238,000	—	0.60%	$1.63B	—	—
2026-06-12	$42.05	$42.16	$41.47	$41.61	256,700	—	0.64%	$1.66B	—	—
2026-06-11	$40.00	$41.68	$39.14	$41.60	322,700	—	0.81%	$1.66B	—	—
2026-06-10	$40.35	$40.78	$38.98	$39.77	388,800	—	0.98%	$1.58B	—	—
2026-06-09	$39.26	$40.28	$38.74	$40.06	381,600	—	0.96%	$1.59B	—	—
2026-06-08	$38.42	$40.10	$38.34	$38.68	377,300	—	0.95%	$1.54B	—	—
2026-06-05	$38.71	$39.22	$38.02	$38.64	211,900	—	0.53%	$1.54B	—	—
2026-06-04	$39.26	$39.60	$38.52	$38.71	447,900	—	1.13%	$1.54B	—	—
2026-06-03	$38.75	$39.05	$38.15	$38.60	695,200	—	1.75%	$1.54B	—	—
2026-06-02	$39.02	$39.76	$38.69	$38.75	320,500	—	0.81%	$1.54B	—	—
2026-06-01	$39.27	$39.46	$38.29	$39.15	458,900	—	1.15%	$1.56B	—	—
2026-05-29	$39.50	$40.26	$38.65	$39.27	733,000	—	1.84%	$1.56B	—	—
2026-05-28	$38.68	$39.65	$38.68	$39.42	391,900	—	0.98%	$1.57B	—	—
2026-05-27	$38.26	$39.42	$38.26	$39.08	463,900	—	1.17%	$1.56B	—	—
2026-05-26	$38.22	$38.72	$37.75	$38.04	281,800	—	0.71%	$1.51B	—	—
2026-05-22	$38.52	$38.67	$37.74	$38.10	228,500	—	0.57%	$1.52B	—	—
2026-05-21	$37.08	$38.84	$36.97	$38.17	391,800	—	0.98%	$1.52B	—	—
2026-05-20	$35.83	$37.60	$35.53	$37.35	293,400	—	0.74%	$1.49B	—	—
2026-05-19	$37.12	$37.35	$35.70	$35.81	397,700	—	1.00%	$1.43B	—	—
2026-05-18	$37.93	$38.36	$37.16	$37.34	395,400	—	0.99%	$1.49B	—	—
2026-05-15	$38.66	$38.72	$37.32	$37.41	364,200	—	0.92%	$1.49B	—	—
2026-05-14	$38.58	$39.24	$38.28	$38.70	261,300	—	0.66%	$1.54B	—	—
2026-05-13	$40.17	$40.17	$38.22	$38.26	352,100	—	0.88%	$1.52B	—	—
2026-05-12	$41.14	$41.25	$39.73	$39.73	326,500	—	0.82%	$1.58B	—	—
2026-05-11	$41.06	$42.61	$39.81	$41.17	358,400	—	0.90%	$1.64B	—	—
2026-05-08	$42.32	$44.50	$38.70	$41.10	622,400	—	1.56%	$1.64B	—	—
2026-05-07	$45.37	$45.37	$43.62	$43.70	431,200	—	1.08%	$1.74B	—	—
2026-05-06	$44.97	$45.58	$44.71	$44.83	220,400	—	0.55%	$1.78B	—	—
2026-05-05	$42.44	$44.39	$41.76	$43.99	251,500	—	0.63%	$1.75B	—	—
2026-05-04	$43.64	$43.67	$41.90	$42.14	303,600	—	0.76%	$1.68B	—	—
2026-05-01	$42.94	$44.07	$42.76	$43.65	432,400	—	1.09%	$1.74B	—	—
2026-04-30	$42.88	$43.60	$41.68	$42.73	443,800	—	1.12%	$1.70B	—	—
2026-04-29	$43.50	$43.87	$42.46	$43.35	400,700	—	1.01%	$1.73B	—	—
2026-04-28	$43.83	$44.24	$43.07	$43.57	436,300	—	1.10%	$1.73B	—	—
2026-04-27	$41.00	$43.65	$41.00	$42.99	518,000	—	1.30%	$1.71B	—	—
2026-04-24	$40.76	$41.38	$39.61	$41.18	426,200	—	1.07%	$1.64B	—	—
2026-04-23	$42.44	$42.74	$41.04	$41.14	313,300	—	0.79%	$1.64B	—	—
2026-04-22	$42.60	$43.18	$42.08	$42.33	293,700	—	0.74%	$1.68B	—	—
2026-04-21	$43.42	$43.97	$41.78	$42.35	269,200	—	0.68%	$1.69B	—	—
2026-04-20	$43.79	$44.00	$43.21	$43.40	218,500	—	0.55%	$1.73B	—	—
2026-04-17	$42.93	$44.54	$42.37	$43.64	348,900	—	0.88%	$1.74B	—	—
2026-04-16	$42.49	$42.67	$41.89	$42.30	223,500	—	0.56%	$1.68B	—	—
2026-04-15	$42.74	$42.74	$41.67	$42.31	155,800	—	0.39%	$1.68B	—	—
2026-04-14	$43.00	$43.47	$42.33	$42.83	138,200	—	0.35%	$1.70B	—	—
2026-04-13	$42.10	$42.96	$41.38	$42.91	182,500	—	0.46%	$1.71B	—	—
2026-04-10	$42.08	$42.95	$41.87	$42.32	207,400	—	0.52%	$1.68B	—	—
2026-04-09	$40.99	$41.85	$40.74	$41.74	490,700	—	1.23%	$1.66B	—	—
2026-04-08	$41.95	$43.01	$41.55	$41.56	429,800	—	1.08%	$1.65B	—	—
2026-04-07	$41.17	$41.42	$40.27	$41.16	363,500	—	0.91%	$1.64B	$0.45	—
2026-04-06	$42.45	$42.65	$41.67	$42.02	275,600	—	0.69%	$1.67B	—	—
2026-04-02	$42.26	$42.96	$41.24	$42.73	279,900	—	0.70%	$1.70B	—	—
2026-04-01	$42.40	$42.75	$41.84	$42.72	258,600	—	0.65%	$1.70B	—	—
2026-03-31	$41.87	$42.44	$41.26	$42.24	392,000	—	0.98%	$1.68B	—	—
2026-03-30	$41.35	$42.13	$40.80	$41.46	443,400	—	1.12%	$1.64B	—	—
2026-03-27	$40.38	$40.38	$39.42	$40.13	268,700	—	0.68%	$1.58B	—	—
2026-03-26	$40.38	$41.53	$40.19	$40.30	502,600	—	1.27%	$1.59B	—	—
2026-03-25	$39.60	$40.60	$39.54	$40.56	538,100	—	1.36%	$1.60B	—	—
2026-03-24	$37.95	$39.69	$37.95	$39.18	300,500	—	0.76%	$1.55B	—	—
2026-03-23	$38.14	$39.51	$37.45	$38.64	409,400	—	1.04%	$1.52B	—	—
2026-03-20	$38.55	$39.23	$37.09	$37.11	1,128,400	—	2.86%	$1.46B	—	—
2026-03-19	$39.01	$39.56	$38.42	$38.77	371,300	—	0.94%	$1.53B	—	—
2026-03-18	$40.85	$41.10	$39.60	$39.66	355,300	—	0.90%	$1.56B	—	—
2026-03-17	$42.24	$42.50	$41.32	$41.32	256,800	—	0.65%	$1.63B	—	—
2026-03-16	$41.95	$42.35	$41.50	$41.99	351,100	—	0.89%	$1.66B	—	—
2026-03-13	$42.18	$43.52	$41.51	$41.51	395,700	—	1.00%	$1.64B	—	—
2026-03-12	$43.25	$43.75	$41.82	$41.98	380,900	—	0.97%	$1.66B	—	—
2026-03-11	$43.44	$44.05	$42.87	$43.49	199,600	—	0.51%	$1.72B	—	—
2026-03-10	$42.37	$43.94	$42.04	$43.54	362,300	—	0.92%	$1.72B	—	—
2026-03-09	$42.53	$43.29	$41.37	$42.99	346,500	—	0.88%	$1.70B	—	—
2026-03-06	$44.98	$45.10	$43.07	$43.68	350,700	—	0.89%	$1.72B	—	—
2026-03-05	$46.10	$46.67	$44.90	$45.13	381,500	—	0.97%	$1.78B	—	—
2026-03-04	$47.06	$47.06	$46.15	$46.60	212,400	—	0.54%	$1.84B	—	—
2026-03-03	$45.17	$47.53	$44.75	$47.13	257,100	—	0.65%	$1.86B	—	—
2026-03-02	$45.44	$46.52	$44.57	$46.24	356,500	—	0.90%	$1.82B	—	—
2026-02-27	$45.73	$46.58	$45.10	$46.30	337,500	—	0.86%	$1.83B	—	—
2026-02-26	$45.59	$46.45	$44.83	$46.32	296,000	—	0.75%	$1.83B	—	—
2026-02-25	$46.60	$46.69	$44.16	$45.81	310,500	—	0.79%	$1.81B	—	—
2026-02-24	$46.42	$47.29	$46.01	$46.26	347,800	—	0.88%	$1.82B	—	—
2026-02-23	$48.25	$48.63	$46.47	$46.54	307,100	—	0.78%	$1.84B	—	—
2026-02-20	$47.68	$48.74	$46.79	$48.70	360,400	—	0.91%	$1.92B	—	—
2026-02-19	$47.57	$47.87	$46.73	$47.48	391,100	—	0.99%	$1.87B	—	—
2026-02-18	$47.18	$48.97	$47.18	$47.73	441,000	—	1.12%	$1.88B	—	—
2026-02-17	$49.81	$50.67	$46.66	$47.12	572,800	—	1.45%	$1.86B	—	—
2026-02-13	$54.76	$55.06	$50.59	$51.37	669,700	—	1.70%	$2.03B	—	—
2026-02-12	$49.72	$56.80	$46.58	$54.74	910,100	—	2.31%	$2.16B	—	—
2026-02-11	$51.73	$52.17	$51.05	$52.06	307,600	—	0.78%	$2.05B	—	—
2026-02-10	$52.21	$52.58	$51.53	$51.57	191,900	—	0.49%	$2.03B	—	—
2026-02-09	$50.51	$51.71	$50.00	$51.65	173,000	—	0.44%	$2.04B	—	—
2026-02-06	$49.87	$51.10	$49.56	$50.74	327,800	—	0.83%	$2.00B	—	—
2026-02-05	$50.70	$50.74	$49.47	$49.70	262,200	—	0.66%	$1.96B	—	—
2026-02-04	$48.28	$50.94	$48.17	$50.77	317,600	—	0.81%	$2.00B	—	—
2026-02-03	$48.46	$50.66	$47.53	$47.86	377,100	—	0.96%	$1.89B	—	—
2026-02-02	$49.16	$49.43	$48.27	$48.51	277,700	—	0.70%	$1.91B	—	—
2026-01-30	$49.54	$49.81	$48.06	$48.94	297,800	—	0.76%	$1.93B	—	—
2026-01-29	$49.57	$49.70	$48.54	$49.63	204,100	—	0.52%	$1.96B	—	—
2026-01-28	$50.40	$50.80	$49.42	$49.46	152,700	—	0.39%	$1.95B	—	—
2026-01-27	$50.14	$50.62	$49.04	$50.42	253,700	—	0.64%	$1.99B	—	—
2026-01-26	$51.35	$51.56	$50.07	$50.32	280,800	—	0.71%	$1.98B	—	—
2026-01-23	$51.21	$51.21	$50.24	$51.05	210,800	—	0.53%	$2.01B	—	—
2026-01-22	$51.75	$51.94	$50.64	$51.37	229,500	—	0.58%	$2.03B	—	—
2026-01-21	$50.25	$51.83	$50.02	$51.33	227,900	—	0.58%	$2.02B	—	—
2026-01-20	$50.65	$51.07	$50.04	$50.14	251,800	—	0.64%	$1.98B	—	—
2026-01-16	$52.65	$52.65	$50.52	$51.01	234,700	—	0.60%	$2.01B	—	—
2026-01-15	$52.13	$52.69	$51.54	$52.27	212,100	—	0.54%	$2.06B	—	—
2026-01-14	$52.13	$53.29	$51.74	$52.16	215,300	—	0.55%	$2.06B	—	—
2026-01-13	$51.10	$53.04	$50.65	$52.28	368,700	—	0.93%	$2.06B	—	—
2026-01-12	$50.02	$51.01	$49.49	$50.60	204,600	—	0.52%	$2.00B	—	—
2026-01-09	$48.78	$50.69	$48.64	$50.54	287,800	—	0.73%	$1.99B	—	—
2026-01-08	$46.71	$49.57	$46.71	$48.33	521,400	—	1.32%	$1.91B	—	—
2026-01-07	$47.55	$47.85	$46.03	$47.11	441,600	—	1.12%	$1.86B	—	—
2026-01-06	$47.37	$48.03	$47.21	$47.52	234,200	—	0.59%	$1.87B	—	—
2026-01-05	$47.02	$48.31	$46.62	$47.93	232,300	—	0.59%	$1.89B	$0.45	—
2026-01-02	$48.14	$48.36	$46.93	$47.78	255,500	—	0.65%	$1.88B	—	—
2025-12-31	$48.42	$48.68	$48.09	$48.15	200,800	—	0.51%	$1.90B	—	—
2025-12-30	$48.29	$48.72	$47.78	$48.29	195,400	—	0.50%	$1.90B	—	—
2025-12-29	$48.97	$49.20	$48.15	$48.36	209,000	—	0.53%	$1.91B	—	—
2025-12-26	$48.52	$49.11	$48.40	$48.97	161,000	—	0.41%	$1.93B	—	—
2025-12-24	$48.96	$49.41	$48.56	$48.96	138,700	—	0.35%	$1.93B	—	—
2025-12-23	$48.99	$49.20	$48.28	$48.87	212,800	—	0.54%	$1.93B	—	—
2025-12-22	$49.79	$50.85	$49.01	$49.04	272,500	—	0.69%	$1.93B	—	—
2025-12-19	$50.56	$50.81	$49.60	$49.79	1,716,200	—	4.36%	$1.96B	—	—
2025-12-18	$51.74	$51.94	$50.68	$50.97	420,000	—	1.07%	$2.01B	—	—
2025-12-17	$50.78	$51.86	$50.78	$51.45	307,700	—	0.78%	$2.03B	—	—
2025-12-16	$51.45	$52.17	$50.71	$51.31	411,200	—	1.04%	$2.02B	—	—
2025-12-15	$50.13	$51.65	$49.92	$51.45	498,100	—	1.26%	$2.03B	—	—
2025-12-12	$49.92	$50.36	$49.63	$50.14	432,400	—	1.10%	$1.98B	—	—
2025-12-11	$50.37	$51.10	$49.71	$49.82	338,500	—	0.86%	$1.96B	—	—
2025-12-10	$47.57	$50.49	$47.50	$50.23	560,400	—	1.42%	$1.98B	—	—
2025-12-09	$47.81	$48.76	$47.81	$48.06	211,400	—	0.54%	$1.89B	—	—
2025-12-08	$49.27	$49.36	$48.00	$48.19	232,400	—	0.59%	$1.90B	—	—
2025-12-05	$47.71	$49.65	$47.44	$48.73	268,800	—	0.68%	$1.92B	—	—
2025-12-04	$48.40	$48.66	$47.78	$47.86	232,300	—	0.59%	$1.89B	—	—
2025-12-03	$47.70	$48.21	$47.47	$48.19	248,000	—	0.63%	$1.90B	—	—
2025-12-02	$47.93	$48.08	$46.81	$47.73	239,600	—	0.61%	$1.88B	—	—
2025-12-01	$47.19	$48.02	$46.61	$47.81	282,400	—	0.72%	$1.88B	—	—
2025-11-28	$48.17	$48.42	$47.36	$47.37	147,400	—	0.37%	$1.87B	—	—
2025-11-26	$47.82	$48.74	$47.69	$47.86	416,800	—	1.06%	$1.89B	—	—
2025-11-25	$46.50	$48.20	$46.50	$48.03	499,500	—	1.27%	$1.89B	—	—
2025-11-24	$46.25	$46.62	$45.55	$45.81	367,700	—	0.93%	$1.80B	—	—
2025-11-21	$45.10	$47.01	$45.00	$46.70	462,300	—	1.17%	$1.84B	—	—
2025-11-20	$44.77	$46.20	$44.08	$44.73	451,700	—	1.15%	$1.76B	—	—
2025-11-19	$45.23	$45.94	$44.46	$44.54	503,400	—	1.28%	$1.75B	—	—
2025-11-18	$45.92	$46.00	$43.98	$45.21	529,900	—	1.34%	$1.78B	—	—
2025-11-17	$46.51	$46.85	$45.30	$45.66	639,200	—	1.62%	$1.80B	—	—
2025-11-14	$46.15	$46.90	$44.65	$44.85	873,600	—	2.22%	$1.77B	—	—
2025-11-13	$46.43	$47.57	$45.94	$46.46	1,331,500	—	3.38%	$1.83B	—	—
2025-11-12	$47.05	$49.68	$46.72	$46.83	996,400	—	2.53%	$1.85B	—	—
2025-11-11	$43.85	$47.52	$43.38	$46.93	891,900	—	2.26%	$1.85B	—	—
2025-11-10	$43.20	$43.38	$41.60	$42.85	516,100	—	1.31%	$1.69B	—	—
2025-11-07	$41.94	$44.16	$39.55	$43.07	932,700	—	2.37%	$1.70B	—	—
2025-11-06	$40.31	$43.89	$39.71	$43.08	826,400	—	2.10%	$1.70B	—	—
2025-11-05	$39.74	$41.05	$39.27	$40.64	342,800	—	0.87%	$1.60B	—	—
2025-11-04	$39.03	$40.08	$38.60	$39.90	267,900	—	0.68%	$1.57B	—	—
2025-11-03	$40.26	$40.28	$39.05	$39.24	447,800	—	1.14%	$1.55B	—	—
2025-10-31	$41.00	$41.34	$39.71	$40.60	505,300	—	1.28%	$1.60B	—	—
2025-10-30	$41.15	$41.60	$40.67	$41.06	287,800	—	0.73%	$1.62B	—	—
2025-10-29	$42.34	$42.90	$41.55	$41.74	253,000	—	0.64%	$1.64B	—	—
2025-10-28	$43.04	$43.34	$42.58	$42.88	204,400	—	0.52%	$1.69B	—	—
2025-10-27	$42.88	$43.86	$42.88	$43.37	331,800	—	0.84%	$1.71B	—	—
2025-10-24	$44.03	$44.03	$42.61	$42.88	261,700	—	0.66%	$1.69B	—	—
2025-10-23	$42.44	$43.57	$42.03	$43.51	340,600	—	0.86%	$1.71B	—	—
2025-10-22	$42.47	$43.04	$42.01	$42.57	364,400	—	0.92%	$1.68B	—	—
2025-10-21	$42.22	$42.90	$42.10	$42.58	161,100	—	0.41%	$1.68B	—	—
2025-10-20	$42.18	$42.26	$41.69	$42.19	202,200	—	0.51%	$1.66B	—	—
2025-10-17	$41.90	$42.74	$41.61	$42.00	225,200	—	0.57%	$1.65B	—	—
2025-10-16	$43.10	$43.52	$41.62	$41.97	234,400	—	0.59%	$1.65B	—	—
2025-10-15	$42.71	$43.58	$42.51	$43.07	387,900	—	0.98%	$1.70B	—	—
2025-10-14	$42.19	$42.97	$42.08	$42.57	184,900	—	0.47%	$1.68B	—	—
2025-10-13	$41.77	$42.92	$41.77	$42.60	294,400	—	0.75%	$1.68B	—	—
2025-10-10	$42.26	$42.46	$41.20	$41.20	275,900	—	0.70%	$1.62B	—	—
2025-10-09	$43.07	$43.27	$41.85	$41.85	270,800	—	0.69%	$1.65B	—	—
2025-10-08	$42.90	$43.24	$42.39	$43.17	226,700	—	0.58%	$1.70B	—	—
2025-10-07	$43.80	$44.30	$42.68	$42.69	340,200	—	0.86%	$1.68B	—	—
2025-10-06	$44.43	$44.54	$43.11	$43.41	393,500	—	1.00%	$1.71B	—	—
2025-10-03	$44.41	$45.62	$44.06	$44.76	420,300	—	1.07%	$1.76B	$0.45	—
2025-10-02	$43.18	$44.87	$43.18	$44.80	544,400	—	1.38%	$1.77B	—	—
2025-10-01	$44.29	$44.70	$43.46	$43.47	518,300	—	1.32%	$1.71B	—	—
2025-09-30	$43.31	$44.22	$42.87	$44.22	472,400	—	1.20%	$1.74B	—	—
2025-09-29	$43.14	$43.48	$42.53	$43.30	292,600	—	0.72%	$1.75B	—	—
2025-09-26	$42.80	$43.14	$42.40	$43.06	218,500	—	0.54%	$1.74B	—	—
2025-09-25	$42.55	$43.06	$42.11	$42.62	290,200	—	0.72%	$1.72B	—	—
2025-09-24	$43.50	$44.01	$42.74	$42.76	315,200	—	0.78%	$1.73B	—	—
2025-09-23	$43.26	$44.19	$43.09	$43.39	322,300	—	0.80%	$1.75B	—	—
2025-09-22	$43.75	$43.86	$42.98	$43.04	421,300	—	1.04%	$1.74B	—	—
2025-09-19	$45.30	$45.35	$43.55	$43.75	1,113,600	—	2.76%	$1.77B	—	—
2025-09-18	$44.66	$45.94	$44.10	$45.27	355,800	—	0.88%	$1.83B	—	—
2025-09-17	$46.00	$46.75	$44.47	$44.47	443,000	—	1.10%	$1.80B	—	—
2025-09-16	$44.33	$46.00	$43.93	$45.82	386,800	—	0.96%	$1.85B	—	—
2025-09-15	$45.20	$45.68	$44.09	$44.20	367,000	—	0.91%	$1.79B	—	—
2025-09-12	$43.56	$43.61	$42.64	$43.30	248,100	—	0.61%	$1.75B	—	—
2025-09-11	$43.36	$44.03	$43.17	$43.88	275,900	—	0.68%	$1.77B	—	—
2025-09-10	$43.52	$44.06	$43.12	$43.23	218,100	—	0.54%	$1.75B	—	—
2025-09-09	$44.62	$44.79	$43.56	$43.74	319,100	—	0.79%	$1.77B	—	—
2025-09-08	$45.11	$45.11	$43.83	$44.66	245,700	—	0.61%	$1.80B	—	—
2025-09-05	$44.81	$45.78	$44.72	$45.38	346,300	—	0.86%	$1.83B	—	—
2025-09-04	$44.31	$44.67	$43.85	$44.66	275,400	—	0.68%	$1.80B	—	—
2025-09-03	$45.35	$45.83	$43.34	$44.08	354,200	—	0.88%	$1.78B	—	—
2025-09-02	$45.54	$45.83	$44.85	$45.35	432,200	—	1.07%	$1.83B	—	—
2025-08-29	$46.15	$46.45	$45.77	$46.13	366,300	—	0.91%	$1.86B	—	—
2025-08-28	$45.73	$45.98	$45.07	$45.91	512,700	—	1.27%	$1.85B	—	—
2025-08-27	$44.19	$45.41	$43.92	$45.19	787,600	—	1.95%	$1.83B	—	—
2025-08-26	$44.59	$45.19	$44.26	$44.50	713,300	—	1.77%	$1.80B	—	—
2025-08-25	$44.46	$44.96	$44.20	$44.72	369,900	—	0.92%	$1.81B	—	—
2025-08-22	$41.92	$44.67	$41.92	$44.60	557,500	—	1.38%	$1.80B	—	—
2025-08-21	$43.04	$43.48	$40.23	$41.58	838,600	—	2.08%	$1.68B	—	—
2025-08-20	$43.54	$43.78	$43.08	$43.25	356,000	—	0.88%	$1.75B	—	—
2025-08-19	$43.99	$44.83	$43.37	$43.84	275,400	—	0.68%	$1.77B	—	—
2025-08-18	$43.40	$43.83	$43.00	$43.77	495,100	—	1.23%	$1.77B	—	—
2025-08-15	$44.99	$44.99	$43.11	$43.33	351,300	—	0.87%	$1.75B	—	—
2025-08-14	$45.26	$45.26	$44.15	$44.68	525,800	—	1.30%	$1.81B	—	—
2025-08-13	$44.05	$46.05	$44.04	$45.69	513,400	—	1.27%	$1.85B	—	—
2025-08-12	$42.41	$44.58	$42.12	$44.12	590,600	—	1.46%	$1.78B	—	—
2025-08-11	$40.14	$42.88	$40.02	$42.30	762,600	—	1.89%	$1.71B	—	—
2025-08-08	$38.45	$41.80	$37.51	$40.40	1,240,900	—	3.07%	$1.63B	—	—
2025-08-07	$47.96	$48.52	$47.64	$47.84	547,800	—	1.36%	$1.93B	—	—
2025-08-06	$46.56	$47.53	$46.18	$47.40	246,800	—	0.61%	$1.91B	—	—
2025-08-05	$45.87	$47.22	$45.57	$46.96	289,300	—	0.72%	$1.90B	—	—
2025-08-04	$45.41	$46.19	$45.13	$45.87	295,100	—	0.73%	$1.85B	—	—
2025-08-01	$45.54	$45.95	$44.49	$45.25	387,700	—	0.96%	$1.83B	—	—
2025-07-31	$46.40	$46.89	$45.66	$46.07	433,500	—	1.07%	$1.86B	—	—
2025-07-30	$48.40	$48.41	$46.37	$46.73	342,900	—	0.85%	$1.89B	—	—
2025-07-29	$48.61	$48.94	$47.60	$48.13	239,700	—	0.59%	$1.94B	—	—
2025-07-28	$49.23	$49.51	$48.42	$48.50	260,200	—	0.64%	$1.96B	—	—
2025-07-25	$49.01	$49.63	$49.01	$49.56	177,600	—	0.44%	$2.00B	—	—
2025-07-24	$49.46	$49.92	$48.95	$48.99	199,500	—	0.49%	$1.98B	—	—
2025-07-23	$49.62	$50.19	$49.20	$50.06	207,400	—	0.51%	$2.02B	—	—
2025-07-22	$48.19	$49.31	$47.98	$48.94	289,500	—	0.72%	$1.98B	—	—
2025-07-21	$49.12	$49.62	$47.85	$47.94	290,100	—	0.72%	$1.94B	—	—
2025-07-18	$50.63	$50.83	$48.67	$48.86	394,000	—	0.98%	$1.97B	—	—
2025-07-17	$50.57	$51.24	$50.48	$50.53	300,100	—	0.74%	$2.04B	—	—
2025-07-16	$50.09	$50.95	$49.72	$50.59	279,700	—	0.69%	$2.04B	—	—
2025-07-15	$51.13	$51.23	$50.03	$50.11	451,100	—	1.12%	$2.02B	—	—
2025-07-14	$50.72	$50.87	$50.19	$50.60	289,600	—	0.72%	$2.04B	—	—
2025-07-11	$52.27	$52.27	$50.90	$50.99	225,300	—	0.56%	$2.06B	—	—
2025-07-10	$51.51	$53.39	$51.30	$53.01	256,000	—	0.63%	$2.14B	—	—
2025-07-09	$52.12	$52.38	$51.13	$51.77	243,100	—	0.60%	$2.09B	—	—
2025-07-08	$51.27	$52.62	$51.03	$52.05	263,900	—	0.65%	$2.10B	$0.45	—
2025-07-07	$52.40	$52.96	$51.36	$51.52	287,100	—	0.71%	$2.08B	—	—
2025-07-03	$53.11	$53.18	$52.35	$53.01	128,500	—	0.32%	$2.14B	—	—
2025-07-02	$52.89	$53.23	$51.92	$52.77	324,700	—	0.80%	$2.13B	—	—
2025-07-01	$50.10	$53.49	$50.10	$52.99	350,000	—	0.87%	$2.14B	—	—
2025-06-30	$50.88	$51.03	$50.01	$50.10	473,700	—	1.17%	$2.02B	—	—
2025-06-27	$50.60	$51.85	$50.13	$50.67	475,000	—	—	—	—	—
2025-06-26	$50.63	$51.00	$50.29	$50.55	187,600	—	—	—	—	—
2025-06-25	$50.77	$50.92	$50.17	$50.22	250,800	—	—	—	—	—
2025-06-24	$51.23	$52.47	$50.91	$51.04	256,800	—	—	—	—	—
2025-06-23	$50.00	$50.87	$49.93	$50.77	270,700	—	—	—	—	—
2025-06-20	$50.26	$50.47	$50.07	$50.14	846,600	—	—	—	—	—
2025-06-18	$50.49	$50.97	$50.01	$50.18	351,500	—	—	—	—	—
2025-06-17	$51.43	$52.02	$50.48	$50.60	219,300	—	—	—	—	—
2025-06-16	$51.31	$51.97	$51.20	$51.48	235,700	—	—	—	—	—
2025-06-13	$51.94	$52.18	$50.37	$50.72	259,500	—	—	—	—	—
2025-06-12	$52.48	$52.80	$52.06	$52.71	166,100	—	—	—	—	—
2025-06-11	$53.40	$53.72	$52.60	$52.80	202,600	—	—	—	—	—
2025-06-10	$54.20	$54.20	$53.03	$53.03	169,800	—	—	—	—	—
2025-06-09	$54.21	$54.31	$53.56	$53.87	239,400	—	—	—	—	—
2025-06-06	$54.04	$54.21	$53.35	$53.82	152,100	—	—	—	—	—
2025-06-05	$53.10	$53.72	$52.50	$53.23	166,900	—	—	—	—	—
2025-06-04	$53.40	$53.75	$53.08	$53.12	183,700	—	—	—	—	—
2025-06-03	$52.34	$53.63	$52.07	$53.23	262,600	—	—	—	—	—
2025-06-02	$52.74	$53.08	$51.55	$52.76	372,700	—	—	—	—	—
2025-05-30	$54.89	$54.89	$52.83	$52.97	418,000	—	—	—	—	—
2025-05-29	$54.90	$55.70	$54.72	$55.25	229,200	—	—	—	—	—
2025-05-28	$55.35	$55.44	$54.31	$54.45	324,400	—	—	—	—	—
2025-05-27	$54.87	$55.76	$54.32	$55.58	268,400	—	—	—	—	—
2025-05-23	$54.59	$54.87	$54.06	$54.19	322,700	—	—	—	—	—
2025-05-22	$56.12	$56.40	$55.56	$55.65	297,500	—	—	—	—	—
2025-05-21	$56.32	$57.30	$55.98	$56.16	293,100	—	—	—	—	—
2025-05-20	$56.14	$57.65	$56.12	$57.62	368,800	—	—	—	—	—
2025-05-19	$55.10	$56.94	$55.03	$56.51	289,400	—	—	—	—	—
2025-05-16	$56.13	$56.68	$56.00	$56.21	258,800	—	—	—	—	—
2025-05-15	$56.11	$56.78	$55.65	$55.93	324,600	—	—	—	—	—
2025-05-14	$55.55	$56.58	$55.55	$56.51	383,800	—	—	—	—	—
2025-05-13	$53.70	$56.11	$53.04	$55.97	383,600	—	—	—	—	—
2025-05-12	$54.83	$56.47	$52.52	$52.90	696,200	—	—	—	—	—
2025-05-09	$57.76	$57.77	$51.60	$52.64	751,500	—	—	—	—	—
2025-05-08	$59.85	$60.51	$59.11	$60.20	325,700	—	—	—	—	—
2025-05-07	$59.85	$59.85	$58.53	$59.23	212,100	—	—	—	—	—
2025-05-06	$59.10	$59.48	$58.46	$59.10	222,000	—	—	—	—	—
2025-05-05	$59.14	$60.36	$59.14	$59.41	227,800	—	—	—	—	—
2025-05-02	$60.31	$61.31	$59.47	$60.17	193,300	—	—	—	—	—
2025-05-01	$59.42	$60.08	$58.74	$59.10	251,100	—	—	—	—	—
2025-04-30	$58.91	$59.82	$58.34	$59.62	370,100	—	—	—	—	—
2025-04-29	$59.63	$60.99	$59.63	$60.50	249,800	—	—	—	—	—
2025-04-28	$59.56	$60.58	$59.33	$60.23	254,500	—	—	—	—	—
2025-04-25	$59.47	$59.60	$58.44	$59.57	226,500	—	—	—	—	—
2025-04-24	$59.28	$60.59	$59.06	$60.41	504,600	—	—	—	—	—
2025-04-23	$61.71	$62.06	$58.88	$59.25	252,200	—	—	—	—	—
2025-04-22	$59.27	$59.97	$58.46	$59.80	605,000	—	—	—	—	—
2025-04-21	$59.93	$60.24	$57.52	$58.14	291,600	—	—	—	—	—
2025-04-17	$59.43	$61.05	$59.28	$60.73	323,100	—	—	—	—	—
2025-04-16	$57.79	$60.49	$57.79	$59.48	321,400	—	—	—	—	—
2025-04-15	$59.56	$60.45	$59.24	$59.85	239,800	—	—	—	—	—
2025-04-14	$61.41	$61.47	$58.90	$59.82	300,800	—	—	—	—	—
2025-04-11	$58.89	$60.81	$57.69	$60.21	307,600	—	—	—	—	—
2025-04-10	$60.16	$60.76	$57.53	$58.91	301,900	—	—	—	—	—
2025-04-09	$55.03	$62.99	$54.94	$61.90	447,000	—	—	—	—	—
2025-04-08	$59.97	$60.65	$55.19	$55.99	341,100	—	—	—	$0.45	—
2025-04-07	$57.32	$61.97	$56.01	$58.13	410,100	—	—	—	—	—
2025-04-04	$59.76	$59.92	$57.11	$59.27	348,800	—	—	—	—	—
2025-04-03	$65.00	$66.12	$62.31	$62.42	253,900	—	—	—	—	—
2025-04-02	$67.05	$68.42	$66.83	$68.36	233,000	—	—	—	—	—
2025-04-01	$66.62	$68.06	$66.32	$67.52	285,100	—	—	—	—	—
2025-03-31	$65.90	$67.57	$65.40	$67.07	414,100	—	—	—	—	—
2025-03-28	$66.98	$67.43	$66.15	$67.20	319,300	—	—	—	—	—
2025-03-27	$66.83	$67.68	$66.14	$66.89	248,500	—	—	—	—	—
2025-03-26	$68.07	$68.76	$67.05	$67.21	331,000	—	—	—	—	—
2025-03-25	$66.29	$68.24	$66.14	$68.12	666,600	—	—	—	—	—
2025-03-24	$66.77	$67.10	$65.56	$66.29	553,900	—	—	—	—	—
2025-03-21	$65.12	$65.74	$63.96	$65.36	3,665,300	—	—	—	—	—
2025-03-20	$65.89	$66.67	$65.39	$65.81	345,900	—	—	—	—	—
2025-03-19	$66.02	$66.64	$65.46	$66.50	395,700	—	—	—	—	—
2025-03-18	$65.56	$66.31	$65.03	$65.89	349,900	—	—	—	—	—
2025-03-17	$64.81	$65.88	$63.73	$65.61	605,900	—	—	—	—	—
2025-03-14	$64.48	$65.52	$63.96	$65.42	321,300	—	—	—	—	—
2025-03-13	$65.36	$65.83	$62.97	$63.64	263,700	—	—	—	—	—
2025-03-12	$68.19	$68.37	$64.82	$64.90	383,300	—	—	—	—	—
2025-03-11	$66.31	$68.07	$66.06	$66.80	351,200	—	—	—	—	—
2025-03-10	$66.16	$66.92	$64.75	$65.20	351,900	—	—	—	—	—
2025-03-07	$68.00	$68.48	$66.08	$67.13	293,600	—	—	—	—	—
2025-03-06	$68.50	$69.42	$67.39	$68.04	317,500	—	—	—	—	—
2025-03-05	$67.63	$69.30	$67.49	$69.19	370,900	—	—	—	—	—
2025-03-04	$67.95	$68.96	$66.29	$67.45	401,300	—	—	—	—	—
2025-03-03	$71.54	$73.73	$68.92	$69.14	404,400	—	—	—	—	—
2025-02-28	$70.18	$72.18	$70.18	$71.10	522,000	—	—	—	—	—
2025-02-27	$70.31	$71.39	$69.91	$70.11	504,200	—	—	—	—	—
2025-02-26	$69.55	$71.24	$69.18	$70.31	508,800	—	—	—	—	—
2025-02-25	$67.88	$70.49	$67.88	$69.54	552,400	—	—	—	—	—
2025-02-24	$69.11	$69.95	$67.82	$68.12	339,300	—	—	—	—	—
2025-02-21	$70.68	$71.16	$67.93	$68.37	357,600	—	—	—	—	—
2025-02-20	$70.83	$71.42	$69.66	$69.66	364,200	—	—	—	—	—
2025-02-19	$71.39	$72.78	$70.77	$71.26	277,600	—	—	—	—	—
2025-02-18	$71.91	$73.05	$71.51	$72.91	323,000	—	—	—	—	—
2025-02-14	$71.81	$72.18	$70.40	$72.18	420,400	—	—	—	—	—
2025-02-13	$70.66	$72.42	$70.38	$71.80	425,700	—	—	—	—	—
2025-02-12	$73.68	$74.35	$67.15	$70.53	512,700	—	—	—	—	—
2025-02-11	$76.05	$77.24	$75.86	$76.12	201,900	—	—	—	—	—
2025-02-10	$77.49	$77.72	$76.24	$76.48	176,700	—	—	—	—	—
2025-02-07	$78.07	$78.50	$76.78	$76.96	183,900	—	—	—	—	—
2025-02-06	$79.25	$79.25	$77.45	$78.49	164,400	—	—	—	—	—
2025-02-05	$76.94	$78.85	$76.49	$78.34	205,600	—	—	—	—	—
2025-02-04	$77.36	$78.25	$76.79	$76.89	171,700	—	—	—	—	—
2025-02-03	$78.30	$79.26	$77.38	$77.83	204,700	—	—	—	—	—
2025-01-31	$80.73	$81.51	$79.47	$80.10	259,600	—	—	—	—	—
2025-01-30	$81.32	$82.04	$80.77	$81.20	219,200	—	—	—	—	—
2025-01-29	$78.96	$80.59	$78.91	$80.28	193,000	—	—	—	—	—
2025-01-28	$78.83	$79.78	$78.21	$79.44	215,000	—	—	—	—	—
2025-01-27	$80.00	$80.58	$79.08	$79.32	209,200	—	—	—	—	—
2025-01-24	$80.92	$81.69	$80.58	$81.13	156,100	—	—	—	—	—
2025-01-23	$80.47	$81.49	$80.06	$81.39	213,000	—	—	—	—	—
2025-01-22	$81.42	$81.94	$80.29	$81.04	254,400	—	—	—	—	—
2025-01-21	$79.37	$82.06	$79.24	$81.86	271,100	—	—	—	—	—
2025-01-17	$80.36	$80.71	$77.59	$78.15	366,900	—	—	—	—	—
2025-01-16	$80.51	$80.66	$79.04	$79.26	186,300	—	—	—	—	—
2025-01-15	$80.50	$81.77	$79.69	$80.42	289,300	—	—	—	—	—
2025-01-14	$78.79	$80.20	$77.73	$78.47	357,600	—	—	—	—	—
2025-01-13	$74.50	$78.71	$73.68	$77.82	364,100	—	—	—	—	—
2025-01-10	$76.00	$76.11	$74.74	$75.30	285,600	—	—	—	—	—
2025-01-08	$75.83	$77.65	$75.15	$77.26	403,400	—	—	—	—	—
2025-01-07	$78.72	$79.47	$75.95	$76.51	490,900	—	—	—	—	—
2025-01-06	$79.56	$81.02	$78.73	$78.87	203,700	—	—	—	$0.45	—
2025-01-03	$80.16	$80.35	$78.55	$79.43	161,300	—	—	—	—	—
2025-01-02	$79.75	$81.03	$78.95	$79.33	335,500	—	—	—	—	—
2024-12-31	$79.65	$80.83	$78.56	$79.02	364,800	—	—	—	—	—
2024-12-30	$79.29	$79.32	$78.01	$78.56	179,900	—	—	—	—	—
2024-12-27	$81.04	$81.37	$78.74	$79.46	1,200,000	—	—	—	—	—
2024-12-26	$81.74	$81.99	$80.71	$81.79	367,300	—	—	—	—	—
2024-12-24	$81.90	$82.17	$80.71	$81.99	85,400	—	—	—	—	—
2024-12-23	$80.99	$82.86	$79.59	$81.50	575,100	—	—	—	—	—
2024-12-20	$78.14	$81.18	$77.98	$81.09	2,084,700	—	—	—	—	—
2024-12-19	$80.77	$81.37	$78.56	$79.08	416,100	—	—	—	—	—
2024-12-18	$87.31	$87.32	$78.99	$79.53	427,800	—	—	—	—	—
2024-12-17	$87.47	$88.02	$85.55	$86.23	272,600	—	—	—	—	—
2024-12-16	$87.35	$88.86	$86.63	$88.13	225,400	—	—	—	—	—
2024-12-13	$88.80	$88.80	$86.72	$87.77	196,900	—	—	—	—	—
2024-12-12	$90.03	$90.06	$87.79	$89.21	152,700	—	—	—	—	—
2024-12-11	$88.40	$89.79	$86.44	$89.28	411,800	—	—	—	—	—
2024-12-10	$90.86	$91.54	$88.59	$89.47	254,600	—	—	—	—	—
2024-12-09	$91.35	$92.89	$90.86	$91.28	187,100	—	—	—	—	—
2024-12-06	$90.61	$90.68	$88.65	$90.63	195,600	—	—	—	—	—
2024-12-05	$89.66	$89.78	$88.00	$89.13	171,800	—	—	—	—	—
2024-12-04	$91.50	$92.46	$89.44	$89.58	246,400	—	—	—	—	—
2024-12-03	$93.37	$93.79	$90.51	$91.91	197,200	—	—	—	—	—
2024-12-02	$92.70	$93.22	$91.41	$93.14	247,100	—	—	—	—	—
2024-11-29	$92.24	$92.75	$91.44	$92.29	120,600	—	—	—	—	—
2024-11-27	$94.97	$95.26	$90.61	$91.26	281,900	—	—	—	—	—
2024-11-26	$94.48	$94.72	$92.03	$94.45	359,300	—	—	—	—	—
2024-11-25	$92.03	$96.42	$92.03	$95.32	336,400	—	—	—	—	—
2024-11-22	$89.03	$91.17	$88.58	$90.90	243,500	—	—	—	—	—
2024-11-21	$87.86	$89.30	$87.46	$88.70	158,900	—	—	—	—	—
2024-11-20	$86.83	$88.06	$86.33	$87.38	212,400	—	—	—	—	—
2024-11-19	$84.92	$86.70	$84.14	$86.70	297,100	—	—	—	—	—
2024-11-18	$85.45	$85.92	$84.17	$85.52	274,400	—	—	—	—	—
2024-11-15	$85.15	$85.86	$83.56	$84.59	341,200	—	—	—	—	—
2024-11-14	$80.94	$84.73	$79.77	$84.23	479,700	—	—	—	—	—
2024-11-13	$88.13	$88.82	$81.32	$81.37	431,900	—	—	—	—	—
2024-11-12	$93.00	$93.12	$87.15	$88.81	395,200	—	—	—	—	—
2024-11-11	$97.17	$98.02	$95.03	$95.44	315,000	—	—	—	—	—
2024-11-08	$93.24	$95.74	$92.98	$95.69	312,200	—	—	—	—	—
2024-11-07	$93.96	$94.61	$92.77	$93.06	173,200	—	—	—	—	—
2024-11-06	$93.74	$95.11	$92.40	$94.30	340,400	—	—	—	—	—
2024-11-05	$85.93	$88.46	$85.93	$87.89	239,500	—	—	—	—	—
2024-11-04	$84.07	$86.11	$84.07	$85.35	133,500	—	—	—	—	—
2024-11-01	$85.47	$87.27	$84.56	$85.00	151,900	—	—	—	—	—
2024-10-31	$84.81	$86.57	$81.58	$85.02	348,200	—	—	—	—	—
2024-10-30	$84.65	$86.91	$84.65	$85.48	151,400	—	—	—	—	—
2024-10-29	$84.53	$85.30	$83.76	$85.12	232,900	—	—	—	—	—
2024-10-28	$85.22	$86.14	$84.79	$85.59	209,400	—	—	—	—	—
2024-10-25	$87.51	$87.67	$84.96	$85.18	198,500	—	—	—	—	—
2024-10-24	$84.88	$87.45	$84.50	$86.98	216,400	—	—	—	—	—
2024-10-23	$83.35	$85.26	$83.35	$84.41	120,100	—	—	—	—	—
2024-10-22	$84.13	$85.18	$83.67	$84.08	134,700	—	—	—	—	—
2024-10-21	$86.22	$86.22	$84.65	$84.72	129,600	—	—	—	—	—
2024-10-18	$87.39	$87.39	$85.50	$86.20	195,800	—	—	—	—	—
2024-10-17	$86.69	$87.21	$85.56	$86.97	166,500	—	—	—	—	—
2024-10-16	$86.34	$86.94	$85.61	$86.22	199,700	—	—	—	—	—
2024-10-15	$85.21	$86.43	$84.00	$85.23	230,500	—	—	—	—	—
2024-10-14	$83.87	$84.25	$82.82	$84.25	135,900	—	—	—	—	—
2024-10-11	$81.90	$84.14	$81.82	$83.70	185,200	—	—	—	—	—
2024-10-10	$80.96	$82.18	$80.96	$82.03	147,200	—	—	—	—	—
2024-10-09	$81.40	$82.86	$81.05	$81.81	145,600	—	—	—	—	—
2024-10-08	$83.50	$83.50	$80.94	$82.11	127,300	—	—	—	—	—
2024-10-07	$81.94	$82.81	$80.65	$82.50	199,600	—	—	—	—	—
2024-10-04	$82.55	$83.07	$81.57	$82.75	178,500	—	—	—	—	—
2024-10-03	$81.12	$82.01	$80.61	$81.21	154,700	—	—	—	$0.45	—
2024-10-02	$83.11	$83.71	$81.70	$81.79	226,800	—	—	—	—	—
2024-10-01	$85.80	$85.80	$82.43	$83.11	345,200	—	—	—	—	—
2024-09-30	$84.74	$87.11	$84.47	$85.85	614,500	—	—	—	—	—
2024-09-27	$83.92	$85.44	$83.38	$84.74	254,900	—	—	—	—	—
2024-09-26	$85.27	$85.55	$82.50	$82.60	906,600	—	—	—	—	—
2024-09-25	$85.32	$86.37	$84.31	$84.49	766,700	—	—	—	—	—
2024-09-24	$83.71	$85.43	$82.22	$84.90	426,900	—	—	—	—	—
2024-09-23	$86.28	$88.42	$82.49	$82.86	774,300	—	—	—	—	—
2024-09-20	$81.89	$87.18	$81.05	$87.18	3,000,600	—	—	—	—	—
2024-09-19	$82.00	$82.39	$80.68	$82.11	202,800	—	—	—	—	—
2024-09-18	$79.69	$81.91	$78.60	$79.89	207,300	—	—	—	—	—
2024-09-17	$78.67	$81.23	$78.14	$79.25	191,900	—	—	—	—	—
2024-09-16	$77.06	$78.34	$76.58	$77.95	179,100	—	—	—	—	—
2024-09-13	$75.86	$77.33	$75.72	$76.92	151,600	—	—	—	—	—
2024-09-12	$74.41	$75.86	$73.38	$74.78	144,900	—	—	—	—	—
2024-09-11	$73.16	$73.69	$71.70	$73.68	171,000	—	—	—	—	—
2024-09-10	$74.96	$74.96	$73.11	$74.04	188,200	—	—	—	—	—
2024-09-09	$74.07	$74.92	$72.24	$74.46	242,400	—	—	—	—	—
2024-09-06	$76.43	$76.71	$74.25	$74.55	179,000	—	—	—	—	—
2024-09-05	$75.61	$76.88	$74.84	$76.09	185,900	—	—	—	—	—
2024-09-04	$75.29	$76.69	$74.95	$75.16	131,800	—	—	—	—	—
2024-09-03	$78.26	$78.74	$75.00	$75.94	222,900	—	—	—	—	—
2024-08-30	$78.18	$79.09	$77.80	$79.09	185,300	—	—	—	—	—
2024-08-29	$78.14	$79.55	$77.66	$78.16	192,900	—	—	—	—	—
2024-08-28	$77.03	$78.66	$76.91	$77.35	161,200	—	—	—	—	—
2024-08-27	$78.40	$78.53	$76.88	$77.52	241,700	—	—	—	—	—
2024-08-26	$79.58	$81.06	$78.19	$79.26	270,900	—	—	—	—	—
2024-08-23	$77.34	$79.82	$76.78	$78.92	187,600	—	—	—	—	—
2024-08-22	$76.99	$77.39	$76.25	$76.77	175,600	—	—	—	—	—
2024-08-21	$76.95	$77.54	$75.50	$77.14	166,300	—	—	—	—	—
2024-08-20	$76.33	$77.43	$75.80	$76.04	189,300	—	—	—	—	—
2024-08-19	$77.16	$77.60	$76.26	$76.84	115,900	—	—	—	—	—
2024-08-16	$76.85	$77.64	$75.95	$76.58	215,000	—	—	—	—	—
2024-08-15	$77.94	$78.99	$75.79	$76.95	193,000	—	—	—	—	—
2024-08-14	$75.46	$76.78	$74.83	$76.38	238,000	—	—	—	—	—
2024-08-13	$75.48	$75.48	$73.54	$75.23	253,600	—	—	—	—	—
2024-08-12	$73.40	$76.31	$73.19	$75.23	478,100	—	—	—	—	—
2024-08-09	$73.90	$76.02	$71.42	$75.78	388,200	—	—	—	—	—
2024-08-08	$66.28	$67.72	$66.01	$67.58	176,800	—	—	—	—	—
2024-08-07	$68.03	$68.24	$65.55	$65.90	246,500	—	—	—	—	—
2024-08-06	$65.21	$68.96	$65.21	$67.51	241,400	—	—	—	—	—
2024-08-05	$65.46	$66.13	$64.36	$65.73	219,300	—	—	—	—	—
2024-08-02	$69.57	$70.20	$67.78	$69.16	219,800	—	—	—	—	—
2024-08-01	$73.61	$74.47	$70.90	$71.97	289,000	—	—	—	—	—
2024-07-31	$74.98	$75.63	$73.43	$73.71	276,100	—	—	—	—	—
2024-07-30	$76.16	$77.32	$74.36	$74.40	234,400	—	—	—	—	—
2024-07-29	$75.86	$76.47	$75.03	$76.00	199,800	—	—	—	—	—
2024-07-26	$74.72	$75.95	$74.00	$75.50	236,600	—	—	—	—	—
2024-07-25	$72.18	$74.75	$71.80	$73.44	239,700	—	—	—	—	—
2024-07-24	$72.69	$73.46	$72.00	$72.05	179,900	—	—	—	—	—
2024-07-23	$71.64	$73.58	$71.40	$72.86	198,800	—	—	—	—	—
2024-07-22	$71.39	$72.67	$71.06	$72.04	227,400	—	—	—	—	—
2024-07-19	$70.61	$71.66	$70.11	$71.39	281,200	—	—	—	—	—
2024-07-18	$70.94	$72.71	$70.09	$70.49	185,100	—	—	—	—	—
2024-07-17	$71.96	$73.84	$70.81	$71.62	234,900	—	—	—	—	—
2024-07-16	$69.25	$72.45	$68.51	$72.18	292,400	—	—	—	—	—
2024-07-15	$67.68	$69.71	$67.42	$68.72	280,100	—	—	—	—	—
2024-07-12	$67.89	$67.89	$66.84	$67.12	341,500	—	—	—	—	—
2024-07-11	$67.94	$67.94	$66.05	$67.47	238,900	—	—	—	—	—
2024-07-10	$66.65	$67.40	$65.64	$65.86	186,200	—	—	—	—	—
2024-07-09	$66.64	$66.71	$65.79	$66.43	154,900	—	—	—	—	—
2024-07-08	$66.29	$67.59	$66.29	$66.87	206,000	—	—	—	$0.45	—
2024-07-05	$68.73	$68.75	$65.89	$66.22	200,200	—	—	—	—	—
2024-07-03	$68.11	$69.23	$67.12	$69.14	213,600	—	—	—	—	—
2024-07-02	$67.87	$68.92	$67.36	$68.00	243,400	—	—	—	—	—
2024-07-01	$69.12	$69.44	$67.04	$67.55	1,063,100	—	—	—	—	—
2024-06-28	$69.09	$69.97	$68.37	$68.60	1,331,100	—	—	—	—	—
2024-06-27	$69.23	$69.76	$67.58	$68.39	186,900	—	—	—	—	—
2024-06-26	$67.49	$69.07	$67.46	$68.91	283,600	—	—	—	—	—
2024-06-25	$68.31	$69.02	$67.64	$68.01	216,600	—	—	—	—	—
2024-06-24	$67.37	$68.12	$67.08	$67.91	462,300	—	—	—	—	—
2024-06-21	$67.39	$68.57	$66.04	$66.55	1,682,700	—	—	—	—	—
2024-06-20	$69.53	$70.65	$68.55	$68.68	376,900	—	—	—	—	—
2024-06-18	$70.00	$70.50	$69.32	$69.92	299,200	—	—	—	—	—
2024-06-17	$69.00	$69.96	$67.88	$69.88	312,600	—	—	—	—	—
2024-06-14	$69.28	$69.71	$68.22	$69.26	265,300	—	—	—	—	—
2024-06-13	$69.80	$70.73	$69.48	$70.34	226,300	—	—	—	—	—
2024-06-12	$71.90	$72.48	$70.12	$70.18	340,800	—	—	—	—	—
2024-06-11	$69.78	$70.70	$69.40	$70.00	206,600	—	—	—	—	—
2024-06-10	$69.36	$70.40	$67.84	$70.30	213,700	—	—	—	—	—
2024-06-07	$70.34	$70.91	$69.64	$70.26	165,800	—	—	—	—	—
2024-06-06	$70.69	$71.77	$70.36	$71.07	221,900	—	—	—	—	—
2024-06-05	$69.44	$71.78	$68.96	$70.81	237,300	—	—	—	—	—
2024-06-04	$70.73	$71.21	$68.54	$69.28	268,300	—	—	—	—	—
2024-06-03	$71.26	$71.92	$70.55	$71.68	289,400	—	—	—	—	—
2024-05-31	$70.62	$71.75	$70.13	$71.32	374,900	—	—	—	—	—
2024-05-30	$69.72	$70.93	$68.81	$70.58	183,400	—	—	—	—	—
2024-05-29	$70.29	$71.05	$69.58	$69.64	246,300	—	—	—	—	—
2024-05-28	$72.26	$72.28	$70.40	$71.29	366,900	—	—	—	—	—
2024-05-24	$70.60	$72.26	$70.03	$72.14	164,500	—	—	—	—	—
2024-05-23	$70.48	$70.74	$69.40	$69.91	233,800	—	—	—	—	—
2024-05-22	$71.20	$71.36	$69.62	$70.13	193,100	—	—	—	—	—
2024-05-21	$71.44	$72.33	$70.73	$71.71	184,300	—	—	—	—	—
2024-05-20	$70.98	$72.36	$70.36	$71.82	191,300	—	—	—	—	—
2024-05-17	$70.62	$70.92	$69.84	$70.30	179,900	—	—	—	—	—
2024-05-16	$70.16	$70.49	$69.02	$70.23	163,300	—	—	—	—	—
2024-05-15	$70.01	$71.60	$69.56	$70.28	316,100	—	—	—	—	—
2024-05-14	$68.50	$69.79	$68.19	$69.70	309,700	—	—	—	—	—
2024-05-13	$65.40	$68.97	$65.39	$68.03	292,400	—	—	—	—	—
2024-05-10	$64.22	$66.99	$61.90	$64.42	402,600	—	—	—	—	—
2024-05-09	$67.35	$67.35	$65.29	$66.26	326,400	—	—	—	—	—
2024-05-08	$66.08	$67.33	$65.71	$67.24	273,600	—	—	—	—	—
2024-05-07	$65.52	$66.67	$64.95	$66.17	324,700	—	—	—	—	—
2024-05-06	$65.58	$66.30	$64.89	$65.08	214,800	—	—	—	—	—
2024-05-03	$65.49	$65.93	$64.41	$64.98	199,100	—	—	—	—	—
2024-05-02	$63.73	$65.38	$63.47	$65.17	286,200	—	—	—	—	—
2024-05-01	$62.43	$63.97	$61.63	$62.98	224,600	—	—	—	—	—
2024-04-30	$62.14	$62.85	$62.14	$62.50	308,500	—	—	—	—	—
2024-04-29	$63.55	$63.91	$62.51	$62.55	228,300	—	—	—	—	—
2024-04-26	$61.70	$63.40	$61.70	$63.06	230,600	—	—	—	—	—
2024-04-25	$61.91	$62.15	$60.88	$61.63	153,500	—	—	—	—	—
2024-04-24	$61.84	$63.14	$61.63	$62.73	254,300	—	—	—	—	—
2024-04-23	$60.24	$62.38	$60.00	$62.14	253,300	—	—	—	—	—
2024-04-22	$58.62	$60.75	$58.37	$60.64	327,300	—	—	—	—	—
2024-04-19	$56.95	$59.38	$56.95	$58.46	388,100	—	—	—	—	—
2024-04-18	$57.56	$58.28	$56.61	$56.87	265,500	—	—	—	—	—
2024-04-17	$57.54	$57.88	$56.84	$57.06	200,600	—	—	—	—	—
2024-04-16	$57.42	$57.58	$56.35	$57.26	187,800	—	—	—	—	—
2024-04-15	$58.48	$58.59	$56.49	$57.66	474,600	—	—	—	—	—
2024-04-12	$58.12	$58.77	$57.46	$58.47	735,700	—	—	—	—	—
2024-04-11	$59.13	$59.47	$58.10	$58.72	233,900	—	—	—	—	—
2024-04-10	$59.66	$60.69	$58.90	$59.07	251,300	—	—	—	—	—
2024-04-09	$60.45	$60.90	$60.05	$60.64	614,000	—	—	—	—	—
2024-04-08	$60.42	$61.02	$60.14	$60.59	149,300	—	—	—	—	—
2024-04-05	$60.58	$60.63	$59.94	$60.26	229,100	—	—	—	$0.30	—
2024-04-04	$62.79	$63.05	$61.07	$61.16	288,600	—	—	—	—	—
2024-04-03	$61.91	$63.11	$61.63	$62.27	295,400	—	—	—	—	—
2024-04-02	$61.43	$62.08	$60.80	$62.03	294,800	—	—	—	—	—
2024-04-01	$61.87	$61.98	$60.97	$61.61	187,000	—	—	—	—	—
2024-03-28	$61.91	$62.63	$61.48	$61.74	363,400	—	—	—	—	—
2024-03-27	$60.96	$62.14	$60.96	$61.94	289,800	—	—	—	—	—
2024-03-26	$60.84	$61.46	$60.60	$60.62	500,900	—	—	—	—	—
2024-03-25	$60.76	$61.38	$60.19	$60.49	417,300	—	—	—	—	—
2024-03-22	$60.98	$61.58	$60.29	$60.56	246,700	—	—	—	—	—
2024-03-21	$60.25	$61.55	$59.96	$61.04	347,400	—	—	—	—	—
2024-03-20	$58.36	$60.61	$58.36	$60.33	421,800	—	—	—	—	—
2024-03-19	$56.88	$59.33	$56.34	$58.78	441,600	—	—	—	—	—
2024-03-18	$57.40	$57.98	$56.20	$56.88	515,900	—	—	—	—	—
2024-03-15	$60.18	$61.00	$56.47	$56.78	2,761,100	—	—	—	—	—
2024-03-14	$61.37	$61.85	$59.83	$60.77	381,800	—	—	—	—	—
2024-03-13	$62.50	$63.74	$61.60	$61.87	296,300	—	—	—	—	—
2024-03-12	$62.44	$63.66	$61.85	$62.45	313,200	—	—	—	—	—
2024-03-11	$62.53	$63.44	$62.15	$62.86	310,600	—	—	—	—	—
2024-03-08	$61.99	$63.22	$61.72	$62.51	258,000	—	—	—	—	—
2024-03-07	$61.00	$62.12	$60.92	$61.80	338,100	—	—	—	—	—
2024-03-06	$60.10	$60.81	$59.48	$60.70	322,500	—	—	—	—	—
2024-03-05	$61.10	$62.34	$60.09	$60.17	328,500	—	—	—	—	—
2024-03-04	$61.11	$63.38	$59.52	$61.56	528,800	—	—	—	—	—
2024-03-01	$60.71	$62.87	$59.96	$62.22	420,300	—	—	—	—	—
2024-02-29	$60.94	$64.32	$60.37	$60.41	729,800	—	—	—	—	—
2024-02-28	$58.11	$60.88	$57.82	$60.55	483,900	—	—	—	—	—
2024-02-27	$58.25	$59.32	$57.81	$58.25	404,000	—	—	—	—	—
2024-02-26	$55.50	$58.56	$55.50	$57.97	448,900	—	—	—	—	—
2024-02-23	$55.20	$55.75	$54.59	$55.57	348,200	—	—	—	—	—
2024-02-22	$55.49	$55.75	$55.00	$55.18	437,300	—	—	—	—	—
2024-02-21	$54.99	$55.84	$54.94	$55.50	444,000	—	—	—	—	—
2024-02-20	$55.39	$55.39	$54.55	$54.99	369,600	—	—	—	—	—
2024-02-16	$56.47	$57.25	$55.72	$56.11	585,500	—	—	—	—	—
2024-02-15	$50.00	$57.29	$50.00	$56.48	1,035,500	—	—	—	—	—
2024-02-14	$45.66	$45.91	$44.94	$45.52	274,200	—	—	—	—	—
2024-02-13	$46.75	$47.10	$45.31	$45.54	395,900	—	—	—	—	—
2024-02-12	$46.54	$47.94	$46.54	$47.76	289,000	—	—	—	—	—
2024-02-09	$46.71	$46.88	$46.24	$46.52	235,800	—	—	—	—	—
2024-02-08	$46.67	$47.03	$46.44	$46.73	199,000	—	—	—	—	—
2024-02-07	$46.43	$46.76	$45.81	$46.72	192,000	—	—	—	—	—
2024-02-06	$46.27	$46.31	$45.75	$46.14	180,500	—	—	—	—	—
2024-02-05	$45.92	$46.57	$45.45	$46.34	155,100	—	—	—	—	—
2024-02-02	$45.89	$47.03	$45.06	$46.73	342,700	—	—	—	—	—
2024-02-01	$46.51	$47.18	$46.21	$46.64	167,500	—	—	—	—	—
2024-01-31	$48.46	$48.46	$46.32	$46.43	175,200	—	—	—	—	—
2024-01-30	$47.50	$48.51	$47.33	$48.33	167,900	—	—	—	—	—
2024-01-29	$50.01	$50.13	$47.67	$47.90	407,400	—	—	—	—	—
2024-01-26	$49.73	$50.15	$49.34	$50.13	167,200	—	—	—	—	—
2024-01-25	$49.81	$49.86	$49.00	$49.35	427,600	—	—	—	—	—
2024-01-24	$49.37	$49.57	$48.75	$49.03	448,400	—	—	—	—	—
2024-01-23	$49.01	$49.56	$48.85	$49.00	194,500	—	—	—	—	—
2024-01-22	$47.91	$48.52	$47.65	$48.49	185,500	—	—	—	—	—
2024-01-19	$47.10	$48.08	$46.74	$47.78	197,900	—	—	—	—	—
2024-01-18	$46.35	$47.17	$45.96	$47.13	236,300	—	—	—	—	—
2024-01-17	$45.76	$46.50	$45.55	$46.36	168,500	—	—	—	—	—
2024-01-16	$46.75	$47.10	$46.36	$46.38	241,800	—	—	—	—	—
2024-01-12	$47.47	$47.53	$46.24	$46.86	140,600	—	—	—	—	—
2024-01-11	$46.90	$46.90	$46.14	$46.82	176,000	—	—	—	—	—
2024-01-10	$47.26	$47.70	$46.61	$46.94	209,800	—	—	—	—	—
2024-01-09	$48.41	$48.41	$47.49	$47.79	182,300	—	—	—	—	—
2024-01-08	$49.16	$49.18	$48.08	$49.12	194,800	—	—	—	—	—
2024-01-05	$47.80	$48.78	$47.76	$47.97	175,900	—	—	—	—	—
2024-01-04	$48.53	$49.22	$48.26	$48.31	218,200	—	—	—	—	—
2024-01-03	$49.28	$49.40	$48.56	$48.82	260,900	—	—	—	$0.30	—
2024-01-02	$49.08	$50.62	$48.62	$49.64	326,100	—	—	—	—	—
2023-12-29	$49.29	$49.47	$48.97	$49.11	228,800	—	—	—	—	—
2023-12-28	$49.67	$50.22	$48.78	$49.62	139,100	—	—	—	—	—
2023-12-27	$50.30	$50.71	$50.09	$50.10	171,600	—	—	—	—	—
2023-12-26	$50.30	$50.69	$50.01	$50.51	120,000	—	—	—	—	—
2023-12-22	$51.04	$51.16	$50.20	$50.26	212,300	—	—	—	—	—
2023-12-21	$50.48	$50.59	$49.65	$50.42	347,400	—	—	—	—	—
2023-12-20	$50.05	$51.15	$49.90	$49.90	249,400	—	—	—	—	—
2023-12-19	$49.04	$50.19	$49.04	$50.11	284,500	—	—	—	—	—
2023-12-18	$47.06	$49.42	$47.06	$48.80	660,800	—	—	—	—	—
2023-12-15	$50.39	$50.47	$46.70	$46.87	4,950,000	—	—	—	—	—
2023-12-14	$50.98	$51.50	$49.14	$50.17	531,200	—	—	—	—	—
2023-12-13	$50.62	$51.13	$49.82	$50.26	699,000	—	—	—	—	—
2023-12-12	$52.13	$52.17	$50.60	$50.78	327,400	—	—	—	—	—
2023-12-11	$52.20	$52.54	$51.51	$52.34	328,200	—	—	—	—	—
2023-12-08	$51.94	$52.69	$51.87	$52.14	201,200	—	—	—	—	—
2023-12-07	$50.84	$52.37	$50.76	$52.23	229,300	—	—	—	—	—
2023-12-06	$51.45	$52.40	$50.49	$50.70	299,300	—	—	—	—	—
2023-12-05	$52.48	$52.90	$51.13	$51.15	259,100	—	—	—	—	—
2023-12-04	$51.88	$52.78	$51.26	$52.60	311,600	—	—	—	—	—
2023-12-01	$50.38	$52.90	$50.38	$52.02	345,500	—	—	—	—	—
2023-11-30	$49.12	$50.62	$49.03	$50.28	267,100	—	—	—	—	—
2023-11-29	$48.67	$49.22	$48.56	$49.19	219,600	—	—	—	—	—
2023-11-28	$48.84	$49.02	$48.24	$48.47	234,800	—	—	—	—	—
2023-11-27	$47.87	$49.10	$47.79	$48.85	264,200	—	—	—	—	—
2023-11-24	$48.19	$48.63	$47.88	$48.02	150,600	—	—	—	—	—
2023-11-22	$47.56	$48.59	$47.11	$48.17	177,000	—	—	—	—	—
2023-11-21	$47.99	$49.00	$47.45	$47.54	244,100	—	—	—	—	—
2023-11-20	$47.67	$48.42	$47.00	$47.99	397,800	—	—	—	—	—
2023-11-17	$48.42	$48.80	$47.21	$47.79	380,800	—	—	—	—	—
2023-11-16	$48.37	$48.79	$48.01	$48.20	218,700	—	—	—	—	—
2023-11-15	$48.55	$50.17	$48.55	$48.60	418,000	—	—	—	—	—
2023-11-14	$48.14	$49.00	$48.10	$48.65	346,600	—	—	—	—	—
2023-11-13	$47.00	$48.19	$47.00	$47.33	333,600	—	—	—	—	—
2023-11-10	$46.21	$47.68	$44.13	$47.27	476,700	—	—	—	—	—
2023-11-09	$47.31	$47.80	$44.65	$45.73	632,700	—	—	—	—	—
2023-11-08	$44.81	$44.81	$43.94	$44.03	258,800	—	—	—	—	—
2023-11-07	$44.58	$45.00	$44.03	$44.99	197,900	—	—	—	—	—
2023-11-06	$45.37	$45.73	$44.78	$44.90	287,500	—	—	—	—	—
2023-11-03	$46.03	$46.60	$45.39	$45.74	324,200	—	—	—	—	—
2023-11-02	$45.36	$45.70	$44.46	$45.36	190,100	—	—	—	—	—
2023-11-01	$44.45	$45.05	$44.19	$45.01	140,900	—	—	—	—	—
2023-10-31	$44.37	$44.60	$44.02	$44.30	247,900	—	—	—	—	—
2023-10-30	$44.61	$44.83	$43.68	$43.92	160,700	—	—	—	—	—
2023-10-27	$43.49	$43.79	$42.78	$43.46	218,700	—	—	—	—	—
2023-10-26	$42.45	$43.80	$42.03	$43.34	221,400	—	—	—	—	—
2023-10-25	$41.97	$42.96	$41.77	$42.12	372,200	—	—	—	—	—
2023-10-24	$41.74	$42.64	$41.47	$42.24	237,700	—	—	—	—	—
2023-10-23	$42.30	$42.55	$41.48	$41.49	250,300	—	—	—	—	—
2023-10-20	$43.21	$43.79	$42.27	$42.40	225,500	—	—	—	—	—
2023-10-19	$43.57	$43.71	$42.61	$43.15	163,500	—	—	—	—	—
2023-10-18	$45.02	$45.12	$43.69	$43.87	224,700	—	—	—	—	—
2023-10-17	$44.29	$45.42	$44.12	$45.28	301,300	—	—	—	—	—
2023-10-16	$43.58	$44.69	$43.14	$44.46	251,100	—	—	—	—	—
2023-10-13	$41.62	$43.34	$41.51	$43.21	350,600	—	—	—	—	—
2023-10-12	$42.08	$42.08	$40.79	$41.42	122,400	—	—	—	—	—
2023-10-11	$42.49	$42.70	$41.85	$42.07	118,200	—	—	—	—	—
2023-10-10	$42.52	$42.67	$42.27	$42.44	127,300	—	—	—	—	—
2023-10-09	$41.67	$42.42	$41.50	$42.25	159,500	—	—	—	—	—
2023-10-06	$41.83	$42.35	$41.41	$41.84	159,100	—	—	—	—	—
2023-10-05	$41.45	$42.29	$41.45	$42.04	239,900	—	—	—	—	—
2023-10-04	$41.75	$42.45	$41.26	$41.95	195,300	—	—	—	—	—
2023-10-03	$41.96	$42.25	$41.09	$41.67	232,000	—	—	—	—	—
2023-10-02	$43.46	$43.46	$41.87	$42.19	224,300	—	—	—	$0.60	—
2023-09-29	$44.50	$44.50	$43.65	$43.94	251,200	—	—	—	—	—
2023-09-28	$43.65	$44.14	$43.44	$44.13	277,300	—	—	—	—	—
2023-09-27	$43.91	$44.37	$43.41	$43.43	170,700	—	—	—	—	—
2023-09-26	$43.67	$43.97	$42.92	$43.70	246,500	—	—	—	—	—
2023-09-25	$41.97	$44.08	$41.97	$43.93	417,800	—	—	—	—	—
2023-09-22	$43.72	$44.04	$41.84	$42.40	368,100	—	—	—	—	—
2023-09-21	$43.66	$44.28	$43.18	$43.90	267,800	—	—	—	—	—
2023-09-20	$44.30	$45.72	$43.82	$43.91	502,500	—	—	—	—	—
2023-09-19	$41.89	$42.56	$41.73	$42.35	234,600	—	—	—	—	—
2023-09-18	$42.71	$42.94	$42.05	$42.06	334,000	—	—	—	—	—
2023-09-15	$41.57	$42.97	$41.53	$42.77	1,206,100	—	—	—	—	—
2023-09-14	$41.02	$41.80	$40.69	$41.49	487,400	—	—	—	—	—
2023-09-13	$41.51	$41.51	$40.15	$40.65	294,300	—	—	—	—	—
2023-09-12	$40.76	$41.62	$40.63	$41.38	268,000	—	—	—	—	—
2023-09-11	$41.19	$42.01	$40.58	$40.81	367,400	—	—	—	—	—
2023-09-08	$40.08	$41.05	$40.08	$40.81	190,900	—	—	—	—	—
2023-09-07	$40.45	$40.94	$39.36	$40.49	316,100	—	—	—	—	—
2023-09-06	$40.99	$41.24	$40.13	$40.69	274,600	—	—	—	—	—
2023-09-05	$41.79	$41.89	$40.75	$40.82	446,900	—	—	—	—	—
2023-09-01	$42.19	$42.69	$42.03	$42.24	274,700	—	—	—	—	—
2023-08-31	$42.24	$42.38	$41.63	$41.77	242,600	—	—	—	—	—
2023-08-30	$41.97	$42.78	$41.43	$42.33	240,000	—	—	—	—	—
2023-08-29	$41.18	$41.90	$40.96	$41.89	287,200	—	—	—	—	—
2023-08-28	$40.73	$41.47	$40.62	$41.02	185,100	—	—	—	—	—
2023-08-25	$40.08	$40.53	$40.01	$40.43	202,900	—	—	—	—	—
2023-08-24	$39.01	$40.08	$38.94	$39.76	293,500	—	—	—	—	—
2023-08-23	$39.74	$39.94	$39.16	$39.40	229,800	—	—	—	—	—
2023-08-22	$38.66	$39.89	$38.66	$39.75	389,500	—	—	—	—	—
2023-08-21	$38.06	$38.53	$37.59	$38.51	326,200	—	—	—	—	—
2023-08-18	$38.57	$38.74	$38.25	$38.40	216,100	—	—	—	—	—
2023-08-17	$37.86	$38.94	$37.86	$38.65	296,400	—	—	—	—	—
2023-08-16	$39.55	$39.98	$37.81	$37.85	442,200	—	—	—	—	—
2023-08-15	$40.07	$40.19	$39.24	$39.36	459,600	—	—	—	—	—
2023-08-14	$40.42	$40.95	$39.97	$40.46	446,400	—	—	—	—	—
2023-08-11	$40.14	$41.40	$39.69	$40.50	559,800	—	—	—	—	—
2023-08-10	$40.16	$41.60	$39.35	$40.14	1,123,600	—	—	—	—	—
2023-08-09	$46.00	$46.00	$41.10	$41.35	1,193,700	—	—	—	—	—
2023-08-08	$47.91	$48.39	$47.05	$48.38	387,200	—	—	—	—	—
2023-08-07	$48.69	$48.99	$48.40	$48.56	193,100	—	—	—	—	—
2023-08-04	$48.05	$49.30	$47.74	$48.58	290,700	—	—	—	—	—
2023-08-03	$48.05	$48.58	$47.42	$47.99	138,100	—	—	—	—	—
2023-08-02	$48.81	$49.17	$48.32	$48.51	181,700	—	—	—	—	—
2023-08-01	$48.72	$49.55	$48.71	$49.43	193,000	—	—	—	—	—
2023-07-31	$48.00	$49.10	$48.00	$49.07	329,800	—	—	—	—	—
2023-07-28	$47.24	$48.26	$46.93	$48.03	232,700	—	—	—	—	—
2023-07-27	$47.41	$48.16	$46.95	$47.12	171,100	—	—	—	—	—
2023-07-26	$47.20	$47.89	$46.99	$47.28	275,200	—	—	—	—	—
2023-07-25	$46.42	$47.50	$46.20	$47.36	289,300	—	—	—	—	—
2023-07-24	$45.07	$46.50	$44.87	$46.29	338,100	—	—	—	—	—
2023-07-21	$44.86	$44.86	$44.45	$44.79	208,600	—	—	—	—	—
2023-07-20	$44.60	$44.95	$44.25	$44.62	132,900	—	—	—	—	—
2023-07-19	$44.54	$45.02	$44.26	$44.59	224,300	—	—	—	—	—
2023-07-18	$44.73	$45.40	$44.38	$44.74	235,800	—	—	—	—	—
2023-07-17	$43.20	$44.46	$43.20	$44.36	467,500	—	—	—	—	—
2023-07-14	$43.83	$43.98	$42.38	$42.97	316,100	—	—	—	—	—
2023-07-13	$44.90	$45.26	$43.77	$43.89	308,400	—	—	—	—	—
2023-07-12	$44.89	$45.46	$44.59	$44.86	254,300	—	—	—	—	—
2023-07-11	$44.17	$44.69	$43.88	$44.34	293,000	—	—	—	—	—
2023-07-10	$42.99	$44.06	$42.31	$43.96	727,300	—	—	—	—	—
2023-07-07	$39.82	$40.94	$39.79	$40.86	385,700	—	—	—	—	—
2023-07-06	$39.68	$39.93	$39.32	$39.47	145,800	—	—	—	—	—
2023-07-05	$40.63	$40.69	$39.69	$40.08	374,000	—	—	—	$0.25	—
2023-07-03	$40.45	$41.38	$40.45	$41.15	130,500	—	—	—	—	—
2023-06-30	$39.73	$40.57	$39.17	$40.45	534,100	—	—	—	—	—
2023-06-29	$39.01	$39.64	$38.93	$39.33	254,800	—	—	—	—	—
2023-06-28	$39.56	$39.56	$38.41	$39.17	300,200	—	—	—	—	—
2023-06-27	$40.96	$41.16	$39.93	$39.95	520,600	—	—	—	—	—
2023-06-26	$40.64	$42.27	$40.60	$40.94	297,700	—	—	—	—	—
2023-06-23	$41.15	$42.07	$40.38	$40.71	796,200	—	—	—	—	—
2023-06-22	$42.34	$42.76	$41.37	$41.63	307,600	—	—	—	—	—
2023-06-21	$43.01	$43.35	$42.23	$42.37	347,800	—	—	—	—	—
2023-06-20	$44.10	$44.35	$43.22	$43.38	261,200	—	—	—	—	—
2023-06-16	$44.63	$44.96	$43.84	$44.17	2,760,900	—	—	—	—	—
2023-06-15	$43.77	$44.51	$43.37	$44.49	278,200	—	—	—	—	—
2023-06-14	$44.68	$45.07	$43.88	$44.01	311,200	—	—	—	—	—
2023-06-13	$43.33	$44.35	$43.33	$44.25	461,200	—	—	—	—	—
2023-06-12	$43.39	$43.77	$43.11	$43.33	295,000	—	—	—	—	—
2023-06-09	$43.50	$43.92	$43.25	$43.54	219,300	—	—	—	—	—
2023-06-08	$43.49	$43.75	$42.96	$43.46	381,000	—	—	—	—	—
2023-06-07	$42.79	$43.91	$42.54	$43.73	347,800	—	—	—	—	—
2023-06-06	$41.20	$43.00	$41.04	$42.51	428,800	—	—	—	—	—
2023-06-05	$40.72	$41.53	$39.92	$41.28	380,000	—	—	—	—	—
2023-06-02	$39.99	$41.12	$39.77	$40.91	357,000	—	—	—	—	—
2023-06-01	$39.38	$39.50	$38.49	$39.14	299,600	—	—	—	—	—
2023-05-31	$40.19	$40.44	$39.04	$39.42	448,300	—	—	—	—	—
2023-05-30	$40.35	$40.86	$40.07	$40.65	230,800	—	—	—	—	—
2023-05-26	$40.25	$40.53	$39.93	$40.20	215,100	—	—	—	—	—
2023-05-25	$40.89	$41.38	$40.27	$40.37	287,800	—	—	—	—	—
2023-05-24	$40.93	$41.46	$40.61	$41.24	215,900	—	—	—	—	—
2023-05-23	$40.86	$42.08	$40.70	$41.11	304,100	—	—	—	—	—
2023-05-22	$41.50	$42.03	$40.44	$41.16	354,000	—	—	—	—	—
2023-05-19	$41.88	$41.92	$40.77	$41.24	312,700	—	—	—	—	—
2023-05-18	$41.40	$41.40	$40.48	$41.30	412,800	—	—	—	—	—
2023-05-17	$42.14	$42.19	$41.27	$41.58	415,000	—	—	—	—	—
2023-05-16	$41.59	$42.30	$40.84	$41.94	426,300	—	—	—	—	—
2023-05-15	$42.50	$42.71	$41.71	$42.19	391,100	—	—	—	—	—
2023-05-12	$42.40	$42.80	$42.02	$42.48	342,500	—	—	—	—	—
2023-05-11	$42.04	$42.67	$41.68	$42.40	540,800	—	—	—	—	—
2023-05-10	$43.15	$43.49	$41.10	$42.22	662,300	—	—	—	—	—
2023-05-09	$43.90	$44.42	$41.96	$43.10	900,300	—	—	—	—	—
2023-05-08	$45.50	$46.21	$45.20	$45.82	377,300	—	—	—	—	—
2023-05-05	$44.86	$46.06	$44.67	$45.20	360,000	—	—	—	—	—
2023-05-04	$43.69	$44.37	$42.70	$44.07	373,400	—	—	—	—	—
2023-05-03	$43.82	$44.73	$43.67	$43.81	265,700	—	—	—	—	—
2023-05-02	$44.62	$44.90	$43.53	$43.87	325,200	—	—	—	—	—
2023-05-01	$45.86	$45.86	$43.98	$44.71	477,300	—	—	—	—	—
2023-04-28	$45.50	$46.40	$45.28	$45.82	240,500	—	—	—	—	—
2023-04-27	$44.85	$45.79	$44.52	$45.40	398,600	—	—	—	—	—
2023-04-26	$44.92	$45.81	$44.19	$44.75	282,800	—	—	—	—	—
2023-04-25	$44.80	$45.41	$44.43	$45.35	345,200	—	—	—	—	—
2023-04-24	$45.50	$46.54	$45.06	$45.32	210,600	—	—	—	—	—
2023-04-21	$46.17	$46.26	$45.58	$45.92	213,000	—	—	—	—	—
2023-04-20	$46.86	$47.08	$45.97	$46.58	209,400	—	—	—	—	—
2023-04-19	$46.53	$47.68	$45.95	$47.35	261,400	—	—	—	—	—
2023-04-18	$45.75	$46.57	$45.56	$46.56	236,200	—	—	—	—	—
2023-04-17	$45.52	$45.74	$44.84	$45.54	216,200	—	—	—	—	—
2023-04-14	$45.69	$45.95	$45.14	$45.44	192,200	—	—	—	—	—
2023-04-13	$45.54	$45.82	$44.85	$45.78	189,000	—	—	—	—	—
2023-04-12	$46.04	$46.04	$45.15	$45.53	185,400	—	—	—	—	—
2023-04-11	$45.21	$45.92	$44.96	$45.73	278,200	—	—	—	—	—
2023-04-10	$44.10	$45.21	$44.10	$45.17	231,600	—	—	—	—	—
2023-04-06	$44.31	$44.80	$43.98	$44.18	170,700	—	—	—	—	—
2023-04-05	$44.00	$44.37	$43.14	$44.35	540,700	—	—	—	$0.25	—
2023-04-04	$46.44	$46.44	$44.20	$44.60	269,300	—	—	—	—	—
2023-04-03	$46.33	$46.97	$45.24	$45.93	270,100	—	—	—	—	—
2023-03-31	$45.80	$46.33	$45.37	$46.26	461,000	—	—	—	—	—
2023-03-30	$46.04	$46.28	$44.99	$45.59	239,800	—	—	—	—	—
2023-03-29	$46.28	$46.56	$45.39	$45.90	281,500	—	—	—	—	—
2023-03-28	$46.69	$46.87	$45.66	$45.87	295,100	—	—	—	—	—
2023-03-27	$46.41	$47.04	$45.80	$46.92	231,300	—	—	—	—	—
2023-03-24	$46.00	$46.53	$45.19	$46.04	299,300	—	—	—	—	—
2023-03-23	$47.88	$48.08	$45.96	$46.66	413,300	—	—	—	—	—
2023-03-22	$46.81	$48.46	$46.65	$47.49	493,400	—	—	—	—	—
2023-03-21	$46.24	$47.03	$45.72	$46.81	355,400	—	—	—	—	—
2023-03-20	$44.94	$46.01	$44.46	$45.29	290,100	—	—	—	—	—
2023-03-17	$43.96	$44.73	$43.26	$44.48	1,839,400	—	—	—	—	—
2023-03-16	$44.02	$45.62	$43.25	$45.19	548,000	—	—	—	—	—
2023-03-15	$47.16	$47.16	$43.44	$44.50	765,900	—	—	—	—	—
2023-03-14	$48.28	$48.96	$46.34	$47.12	714,300	—	—	—	—	—
2023-03-13	$48.11	$48.54	$46.62	$46.89	440,200	—	—	—	—	—
2023-03-10	$49.16	$49.68	$47.85	$48.88	608,600	—	—	—	—	—
2023-03-09	$50.40	$50.99	$48.85	$49.47	605,900	—	—	—	—	—
2023-03-08	$49.90	$50.40	$48.99	$50.32	415,800	—	—	—	—	—
2023-03-07	$49.23	$50.21	$48.75	$49.90	456,900	—	—	—	—	—
2023-03-06	$49.70	$50.22	$48.69	$49.18	447,600	—	—	—	—	—
2023-03-03	$48.69	$50.55	$48.04	$49.82	450,100	—	—	—	—	—
2023-03-02	$48.79	$49.12	$48.23	$48.82	261,700	—	—	—	—	—
2023-03-01	$49.33	$49.87	$48.49	$49.05	315,600	—	—	—	—	—
2023-02-28	$48.95	$50.06	$48.49	$49.33	412,900	—	—	—	—	—
2023-02-27	$48.51	$49.00	$48.29	$48.81	273,300	—	—	—	—	—
2023-02-24	$48.60	$49.65	$48.03	$48.17	386,600	—	—	—	—	—
2023-02-23	$46.71	$49.31	$46.71	$49.21	616,600	—	—	—	—	—
2023-02-22	$46.39	$46.74	$45.72	$46.33	421,600	—	—	—	—	—
2023-02-21	$45.89	$46.49	$45.29	$45.93	503,200	—	—	—	—	—
2023-02-17	$45.95	$46.86	$45.35	$46.83	359,000	—	—	—	—	—
2023-02-16	$46.12	$46.74	$45.70	$45.74	472,100	—	—	—	—	—
2023-02-15	$47.18	$47.37	$45.07	$47.02	516,300	—	—	—	—	—
2023-02-14	$46.59	$47.88	$46.21	$47.44	495,100	—	—	—	—	—
2023-02-13	$44.40	$47.28	$44.01	$46.92	622,000	—	—	—	—	—
2023-02-10	$45.53	$45.98	$42.56	$44.32	1,404,500	—	—	—	—	—
2023-02-09	$47.73	$48.35	$47.14	$47.52	506,000	—	—	—	—	—
2023-02-08	$47.36	$47.99	$47.04	$47.35	381,800	—	—	—	—	—
2023-02-07	$47.73	$48.15	$47.34	$47.92	247,200	—	—	—	—	—
2023-02-06	$48.66	$48.90	$47.75	$48.05	327,800	—	—	—	—	—
2023-02-03	$48.25	$49.46	$48.12	$48.83	381,100	—	—	—	—	—
2023-02-02	$48.20	$48.58	$47.46	$48.37	257,400	—	—	—	—	—
2023-02-01	$47.07	$48.59	$46.58	$48.02	359,100	—	—	—	—	—
2023-01-31	$46.71	$47.73	$46.54	$47.53	521,100	—	—	—	—	—
2023-01-30	$46.25	$47.14	$45.53	$46.40	334,200	—	—	—	—	—
2023-01-27	$46.88	$47.11	$46.28	$46.36	253,400	—	—	—	—	—
2023-01-26	$47.24	$47.47	$46.69	$46.91	280,900	—	—	—	—	—
2023-01-25	$46.76	$47.64	$46.40	$47.01	231,100	—	—	—	—	—
2023-01-24	$46.03	$47.51	$45.59	$47.13	255,700	—	—	—	—	—
2023-01-23	$45.99	$46.87	$45.62	$46.33	229,800	—	—	—	—	—
2023-01-20	$45.88	$46.66	$45.44	$46.05	284,900	—	—	—	—	—
2023-01-19	$47.14	$47.53	$45.24	$45.57	364,800	—	—	—	—	—
2023-01-18	$48.08	$48.23	$46.71	$47.38	375,300	—	—	—	—	—
2023-01-17	$48.24	$48.51	$45.91	$47.57	506,200	—	—	—	—	—
2023-01-13	$49.50	$49.60	$47.83	$48.00	473,900	—	—	—	—	—
2023-01-12	$50.30	$50.44	$49.52	$49.76	275,400	—	—	—	—	—
2023-01-11	$49.75	$50.41	$49.53	$49.92	302,900	—	—	—	—	—
2023-01-10	$48.52	$49.86	$48.50	$49.68	422,100	—	—	—	—	—
2023-01-09	$49.28	$49.97	$48.58	$48.83	261,400	—	—	—	—	—
2023-01-06	$48.38	$49.39	$48.09	$49.07	185,700	—	—	—	—	—
2023-01-05	$48.24	$48.91	$46.79	$47.98	314,200	—	—	—	—	—
2023-01-04	$48.57	$49.14	$47.34	$48.65	529,500	—	—	—	—	—
2023-01-03	$48.69	$48.90	$46.33	$47.88	455,300	—	—	—	$0.25	—
2022-12-30	$49.02	$49.67	$48.20	$48.59	269,200	—	—	—	—	—
2022-12-29	$48.90	$49.30	$48.60	$49.18	226,100	—	—	—	—	—
2022-12-28	$49.90	$49.90	$48.33	$48.58	293,100	—	—	—	—	—
2022-12-27	$49.45	$50.08	$49.15	$49.53	178,900	—	—	—	—	—
2022-12-23	$49.20	$50.00	$48.84	$49.65	165,900	—	—	—	—	—
2022-12-22	$49.00	$49.51	$48.22	$49.11	570,400	—	—	—	—	—
2022-12-21	$50.08	$51.10	$49.61	$49.61	645,200	—	—	—	—	—
2022-12-20	$49.84	$50.23	$49.43	$49.92	273,500	—	—	—	—	—
2022-12-19	$49.49	$50.39	$49.33	$50.06	747,800	—	—	—	—	—
2022-12-16	$50.00	$50.50	$48.69	$49.28	1,596,600	—	—	—	—	—
2022-12-15	$52.25	$52.56	$50.12	$50.63	580,800	—	—	—	—	—
2022-12-14	$55.01	$55.01	$53.30	$53.58	377,800	—	—	—	—	—
2022-12-13	$56.90	$57.35	$55.22	$55.26	570,000	—	—	—	—	—
2022-12-12	$56.40	$56.58	$54.65	$56.39	510,400	—	—	—	—	—
2022-12-09	$56.89	$57.38	$56.48	$56.51	309,300	—	—	—	—	—
2022-12-08	$55.39	$57.00	$55.16	$56.85	331,500	—	—	—	—	—
2022-12-07	$54.65	$55.23	$54.05	$54.97	514,600	—	—	—	—	—
2022-12-06	$55.40	$56.06	$54.53	$54.87	425,700	—	—	—	—	—
2022-12-05	$55.58	$55.78	$54.76	$55.36	283,100	—	—	—	—	—
2022-12-02	$54.17	$55.53	$54.17	$55.47	279,200	—	—	—	—	—
2022-12-01	$54.66	$56.89	$54.55	$54.81	619,000	—	—	—	—	—
2022-11-30	$52.49	$54.52	$51.28	$54.09	704,800	—	—	—	—	—
2022-11-29	$52.01	$52.72	$51.40	$52.57	487,800	—	—	—	—	—
2022-11-28	$51.74	$52.85	$51.45	$51.70	733,100	—	—	—	—	—
2022-11-25	$52.70	$52.97	$52.07	$52.36	172,200	—	—	—	—	—
2022-11-23	$51.83	$52.98	$51.44	$52.60	309,700	—	—	—	—	—
2022-11-22	$50.52	$52.25	$49.99	$52.00	613,500	—	—	—	—	—
2022-11-21	$49.69	$50.74	$49.52	$50.26	358,100	—	—	—	—	—
2022-11-18	$50.48	$50.95	$50.12	$50.36	573,600	—	—	—	—	—
2022-11-17	$48.05	$49.78	$47.78	$49.70	558,400	—	—	—	—	—
2022-11-16	$48.42	$48.94	$48.30	$48.57	435,400	—	—	—	—	—
2022-11-15	$48.47	$49.38	$48.19	$48.57	595,000	—	—	—	—	—
2022-11-14	$46.48	$48.00	$46.48	$47.44	629,900	—	—	—	—	—
2022-11-11	$44.40	$47.83	$43.83	$46.32	806,200	—	—	—	—	—
2022-11-10	$42.00	$43.50	$39.59	$43.42	1,036,600	—	—	—	—	—
2022-11-09	$44.58	$45.45	$42.59	$42.72	475,600	—	—	—	—	—
2022-11-08	$44.97	$45.70	$44.14	$45.27	263,900	—	—	—	—	—
2022-11-07	$45.66	$46.25	$44.70	$45.11	576,100	—	—	—	—	—
2022-11-04	$45.11	$45.78	$44.37	$45.65	356,400	—	—	—	—	—
2022-11-03	$45.04	$46.12	$44.17	$44.24	462,000	—	—	—	—	—
2022-11-02	$47.61	$48.09	$45.83	$45.97	250,000	—	—	—	—	—
2022-11-01	$48.50	$48.78	$47.94	$48.19	410,500	—	—	—	—	—
2022-10-31	$47.33	$48.33	$47.27	$48.17	363,200	—	—	—	—	—
2022-10-28	$47.15	$47.81	$46.05	$47.58	374,600	—	—	—	—	—
2022-10-27	$47.40	$48.21	$46.94	$47.14	372,500	—	—	—	—	—
2022-10-26	$47.12	$47.57	$46.38	$47.12	301,700	—	—	—	—	—
2022-10-25	$46.25	$47.18	$45.89	$46.86	292,300	—	—	—	—	—
2022-10-24	$45.77	$46.49	$45.49	$46.31	294,400	—	—	—	—	—
2022-10-21	$44.24	$46.01	$44.03	$45.73	424,200	—	—	—	—	—
2022-10-20	$44.10	$44.72	$43.04	$43.93	310,400	—	—	—	—	—
2022-10-19	$44.57	$44.92	$42.84	$44.25	362,400	—	—	—	—	—
2022-10-18	$44.99	$45.36	$43.70	$44.50	359,300	—	—	—	—	—
2022-10-17	$42.62	$44.06	$42.62	$43.79	443,000	—	—	—	—	—
2022-10-14	$43.72	$44.03	$41.57	$41.91	294,400	—	—	—	—	—
2022-10-13	$41.25	$43.70	$41.22	$43.35	557,200	—	—	—	—	—
2022-10-12	$41.49	$41.80	$40.99	$41.22	177,300	—	—	—	—	—
2022-10-11	$41.92	$42.04	$41.02	$41.29	377,600	—	—	—	—	—
2022-10-10	$41.47	$41.88	$40.87	$41.57	491,900	—	—	—	—	—
2022-10-07	$41.40	$42.01	$40.85	$41.58	499,100	—	—	—	—	—
2022-10-06	$38.37	$41.93	$38.37	$41.85	814,700	—	—	—	—	—
2022-10-05	$36.44	$38.76	$36.44	$38.45	490,800	—	—	—	—	—
2022-10-04	$36.30	$37.57	$35.78	$36.99	376,700	—	—	—	—	—
2022-10-03	$34.01	$35.48	$33.92	$35.29	270,200	—	—	—	—	—
2022-09-30	$34.14	$34.82	$33.54	$33.90	365,200	—	—	—	$0.11	—
2022-09-29	$34.28	$34.31	$33.53	$34.11	294,700	—	—	—	—	—
2022-09-28	$34.58	$34.90	$34.27	$34.73	288,100	—	—	—	—	—
2022-09-27	$34.49	$34.71	$33.30	$34.16	529,500	—	—	—	—	—
2022-09-26	$34.95	$35.19	$33.65	$33.96	603,800	—	—	—	—	—
2022-09-23	$35.15	$35.47	$34.10	$34.97	629,800	—	—	—	—	—
2022-09-22	$36.22	$36.22	$35.60	$35.99	260,400	—	—	—	—	—
2022-09-21	$36.82	$37.38	$35.93	$36.31	388,300	—	—	—	—	—
2022-09-20	$36.61	$37.18	$36.02	$36.48	453,400	—	—	—	—	—
2022-09-19	$36.80	$37.51	$36.35	$36.92	537,300	—	—	—	—	—
2022-09-16	$37.92	$38.21	$35.46	$37.07	1,978,700	—	—	—	—	—
2022-09-15	$38.66	$39.00	$37.86	$38.35	631,700	—	—	—	—	—
2022-09-14	$37.77	$38.77	$37.19	$38.65	478,200	—	—	—	—	—
2022-09-13	$37.78	$38.44	$37.17	$37.52	566,400	—	—	—	—	—
2022-09-12	$38.76	$39.62	$38.50	$39.05	553,200	—	—	—	—	—
2022-09-09	$37.14	$38.42	$36.69	$38.31	909,200	—	—	—	—	—
2022-09-08	$36.99	$37.47	$36.04	$36.50	3,591,800	—	—	—	—	—
2022-09-07	$40.49	$41.03	$39.94	$40.46	329,300	—	—	—	—	—
2022-09-06	$42.60	$42.67	$39.93	$40.34	556,500	—	—	—	—	—
2022-09-02	$43.60	$44.08	$42.75	$42.79	289,300	—	—	—	—	—
2022-09-01	$44.17	$44.38	$42.94	$43.03	353,500	—	—	—	—	—
2022-08-31	$45.09	$45.39	$43.68	$44.44	367,700	—	—	—	—	—
2022-08-30	$46.13	$46.13	$44.42	$44.80	291,900	—	—	—	—	—
2022-08-29	$45.53	$46.42	$44.96	$45.69	322,400	—	—	—	—	—
2022-08-26	$47.34	$47.48	$45.80	$46.10	271,600	—	—	—	—	—
2022-08-25	$46.15	$47.53	$45.85	$47.52	427,700	—	—	—	—	—
2022-08-24	$45.26	$46.17	$45.08	$45.88	298,900	—	—	—	—	—
2022-08-23	$44.96	$46.19	$44.47	$45.40	616,100	—	—	—	—	—
2022-08-22	$43.93	$45.23	$43.50	$45.02	474,100	—	—	—	—	—
2022-08-19	$43.84	$44.87	$43.27	$44.86	360,200	—	—	—	—	—
2022-08-18	$43.70	$44.12	$42.91	$44.05	232,500	—	—	—	—	—
2022-08-17	$43.29	$43.57	$42.63	$43.46	259,400	—	—	—	—	—
2022-08-16	$43.85	$44.88	$43.59	$43.70	375,600	—	—	—	—	—
2022-08-15	$42.91	$44.19	$42.51	$44.00	364,100	—	—	—	—	—
2022-08-12	$41.96	$42.96	$41.51	$42.87	337,800	—	—	—	—	—
2022-08-11	$42.00	$42.73	$40.14	$40.80	596,000	—	—	—	—	—
2022-08-10	$40.89	$41.71	$40.44	$41.64	419,100	—	—	—	—	—
2022-08-09	$39.59	$40.34	$39.08	$40.33	411,000	—	—	—	—	—
2022-08-08	$39.09	$40.21	$39.09	$39.94	420,200	—	—	—	—	—
2022-08-05	$38.46	$39.45	$38.00	$39.03	249,800	—	—	—	—	—
2022-08-04	$38.91	$39.29	$38.46	$38.68	308,300	—	—	—	—	—
2022-08-03	$38.51	$39.24	$38.17	$38.60	226,800	—	—	—	—	—
2022-08-02	$39.14	$40.04	$38.34	$38.38	305,500	—	—	—	—	—
2022-08-01	$39.16	$40.40	$38.81	$39.50	650,000	—	—	—	—	—
2022-07-29	$38.26	$39.35	$37.24	$39.24	402,000	—	—	—	—	—
2022-07-28	$37.32	$38.20	$37.06	$38.12	350,200	—	—	—	—	—
2022-07-27	$35.41	$37.12	$35.28	$37.03	431,300	—	—	—	—	—
2022-07-26	$35.10	$35.86	$34.48	$35.30	372,600	—	—	—	—	—
2022-07-25	$35.60	$36.00	$34.76	$35.39	298,800	—	—	—	—	—
2022-07-22	$35.06	$35.56	$34.20	$34.85	513,000	—	—	—	—	—
2022-07-21	$34.62	$35.30	$33.22	$35.30	469,600	—	—	—	—	—
2022-07-20	$33.77	$35.34	$33.50	$34.54	642,000	—	—	—	—	—
2022-07-19	$33.18	$34.54	$32.72	$34.09	687,400	—	—	—	—	—
2022-07-18	$31.25	$33.13	$31.25	$32.17	981,400	—	—	—	—	—
2022-07-15	$31.14	$31.29	$30.11	$30.31	425,500	—	—	—	—	—
2022-07-14	$29.37	$30.74	$29.08	$30.48	413,200	—	—	—	—	—
2022-07-13	$29.53	$30.79	$29.25	$30.07	315,300	—	—	—	—	—
2022-07-12	$29.37	$30.17	$29.22	$29.81	387,000	—	—	—	—	—
2022-07-11	$29.32	$29.92	$29.11	$29.43	555,600	—	—	—	—	—
2022-07-08	$30.77	$30.90	$29.52	$29.69	539,300	—	—	—	—	—
2022-07-07	$30.36	$31.89	$30.29	$30.75	596,900	—	—	—	—	—
2022-07-06	$31.82	$32.15	$28.37	$29.85	3,989,600	—	—	—	—	—
2022-07-05	$30.73	$31.91	$28.61	$31.88	1,647,300	—	—	—	—	—
2022-07-01	$32.35	$33.20	$31.45	$32.58	621,000	—	—	—	—	—
2022-06-30	$31.64	$33.11	$31.30	$32.68	530,500	—	—	—	—	—
2022-06-29	$32.82	$32.82	$31.68	$32.03	385,200	—	—	—	—	—
2022-06-28	$33.00	$34.05	$32.08	$32.64	510,600	—	—	—	—	—
2022-06-27	$32.05	$34.31	$32.05	$32.86	790,000	—	—	—	—	—
2022-06-24	$33.64	$34.05	$31.68	$31.92	4,625,500	—	—	—	—	—
2022-06-23	$34.65	$35.00	$33.03	$33.39	703,000	—	—	—	—	—
2022-06-22	$36.23	$36.56	$34.26	$34.60	758,000	—	—	—	—	—
2022-06-21	$39.35	$39.35	$36.57	$36.87	644,400	—	—	—	—	—
2022-06-17	$39.88	$40.38	$38.49	$38.88	1,281,700	—	—	—	—	—
2022-06-16	$42.10	$42.10	$39.42	$40.56	297,900	—	—	—	$0.11	—
2022-06-15	$42.04	$43.51	$40.89	$43.14	474,400	—	—	—	—	—
2022-06-14	$43.14	$43.74	$40.96	$41.80	424,700	—	—	—	—	—
2022-06-13	$45.15	$45.35	$43.19	$43.41	333,100	—	—	—	—	—
2022-06-10	$47.93	$48.32	$46.47	$46.49	253,200	—	—	—	—	—
2022-06-09	$49.18	$49.75	$47.94	$48.61	296,000	—	—	—	—	—
2022-06-08	$51.04	$51.24	$47.78	$49.48	611,300	—	—	—	—	—
2022-06-07	$50.81	$51.53	$49.51	$51.25	1,057,800	—	—	—	—	—
2022-06-06	$53.00	$53.00	$49.17	$50.71	588,700	—	—	—	—	—
2022-06-03	$49.89	$51.98	$49.89	$51.97	333,200	—	—	—	—	—
2022-06-02	$50.47	$51.22	$49.92	$50.40	329,300	—	—	—	—	—
2022-06-01	$50.51	$51.74	$49.64	$50.93	277,400	—	—	—	—	—
2022-05-31	$51.57	$51.57	$49.44	$50.74	371,600	—	—	—	—	—
2022-05-27	$50.08	$50.48	$48.59	$50.16	269,100	—	—	—	—	—
2022-05-26	$49.39	$50.92	$49.39	$50.03	216,500	—	—	—	—	—
2022-05-25	$48.67	$50.25	$48.42	$49.06	275,700	—	—	—	—	—
2022-05-24	$47.99	$48.94	$47.34	$48.94	260,200	—	—	—	—	—
2022-05-23	$47.21	$48.78	$46.73	$48.23	288,100	—	—	—	—	—
2022-05-20	$47.30	$47.81	$45.44	$46.74	238,800	—	—	—	—	—
2022-05-19	$47.90	$48.68	$46.15	$47.30	268,400	—	—	—	—	—
2022-05-18	$48.56	$49.45	$46.03	$46.49	311,800	—	—	—	—	—
2022-05-17	$47.38	$49.71	$47.36	$48.58	252,600	—	—	—	—	—
2022-05-16	$47.00	$48.20	$46.58	$47.00	316,100	—	—	—	—	—
2022-05-13	$44.98	$48.74	$44.95	$47.67	391,200	—	—	—	—	—
2022-05-12	$44.68	$44.68	$42.58	$44.54	506,700	—	—	—	—	—
2022-05-11	$38.00	$44.95	$38.00	$44.68	837,400	—	—	—	—	—
2022-05-10	$40.17	$40.55	$38.18	$38.94	455,000	—	—	—	—	—
2022-05-09	$41.63	$42.64	$39.48	$39.66	318,000	—	—	—	—	—
2022-05-06	$42.89	$43.45	$41.66	$42.16	240,700	—	—	—	—	—
2022-05-05	$43.96	$44.37	$42.46	$43.12	231,500	—	—	—	—	—
2022-05-04	$43.11	$44.19	$41.60	$44.05	407,300	—	—	—	—	—
2022-05-03	$44.62	$45.54	$41.61	$43.08	387,900	—	—	—	—	—
2022-05-02	$44.57	$45.56	$43.80	$44.92	271,400	—	—	—	—	—
2022-04-29	$43.77	$45.13	$43.77	$44.65	308,000	—	—	—	—	—
2022-04-28	$42.25	$43.84	$41.40	$43.76	313,600	—	—	—	—	—
2022-04-27	$40.69	$42.19	$40.69	$41.91	190,900	—	—	—	—	—
2022-04-26	$41.89	$42.11	$40.33	$40.83	258,400	—	—	—	—	—
2022-04-25	$40.12	$41.74	$39.41	$41.56	367,900	—	—	—	—	—
2022-04-22	$37.94	$41.09	$37.93	$40.62	376,300	—	—	—	—	—
2022-04-21	$39.00	$39.62	$37.78	$38.01	271,400	—	—	—	—	—
2022-04-20	$37.45	$39.00	$37.45	$38.92	257,200	—	—	—	—	—
2022-04-19	$36.21	$37.88	$36.21	$37.37	315,800	—	—	—	—	—
2022-04-18	$36.55	$37.52	$36.05	$36.41	265,900	—	—	—	—	—
2022-04-14	$37.23	$37.60	$36.62	$36.83	322,400	—	—	—	—	—
2022-04-13	$36.71	$37.47	$36.39	$37.32	257,300	—	—	—	—	—
2022-04-12	$36.81	$37.71	$36.47	$36.62	577,200	—	—	—	—	—
2022-04-11	$35.61	$37.07	$35.56	$36.22	389,300	—	—	—	—	—
2022-04-08	$35.39	$36.25	$35.12	$35.63	385,500	—	—	—	—	—
2022-04-07	$35.30	$35.92	$34.22	$35.57	438,100	—	—	—	—	—
2022-04-06	$33.39	$34.29	$32.83	$34.09	439,700	—	—	—	—	—
2022-04-05	$35.17	$35.66	$32.67	$33.71	1,095,200	—	—	—	—	—
2022-04-04	$33.77	$35.89	$33.62	$35.69	605,000	—	—	—	—	—
2022-04-01	$33.27	$33.87	$32.62	$33.80	400,700	—	—	—	—	—
2022-03-31	$34.32	$34.99	$33.26	$33.28	587,200	—	—	—	—	—
2022-03-30	$34.87	$35.53	$33.98	$34.49	302,100	—	—	—	—	—
2022-03-29	$35.29	$35.73	$34.24	$35.11	338,100	—	—	—	—	—
2022-03-28	$34.91	$35.54	$34.11	$34.84	316,100	—	—	—	—	—
2022-03-25	$35.18	$36.67	$35.18	$35.38	290,400	—	—	—	—	—
2022-03-24	$35.77	$35.97	$34.81	$35.21	330,400	—	—	—	—	—
2022-03-23	$35.91	$36.81	$35.69	$35.78	215,600	—	—	—	—	—
2022-03-22	$36.13	$37.37	$35.91	$36.17	444,000	—	—	—	—	—
2022-03-21	$36.24	$36.49	$35.14	$35.70	282,000	—	—	—	—	—
2022-03-18	$35.35	$36.35	$34.61	$36.00	1,189,500	—	—	—	—	—
2022-03-17	$35.08	$36.23	$34.54	$35.64	330,500	—	—	—	—	—
2022-03-16	$35.48	$36.28	$34.40	$35.28	745,200	—	—	—	—	—
2022-03-15	$33.59	$35.22	$32.99	$34.89	584,100	—	—	—	—	—
2022-03-14	$34.31	$34.85	$33.51	$33.53	505,200	—	—	—	—	—
2022-03-11	$34.41	$35.34	$33.70	$34.01	1,205,500	—	—	—	—	—
2022-03-10	$34.05	$35.13	$33.88	$34.26	577,000	—	—	—	—	—
2022-03-09	$32.75	$35.16	$32.22	$35.07	973,600	—	—	—	—	—
2022-03-08	$30.48	$33.11	$30.24	$31.76	509,300	—	—	—	—	—
2022-03-07	$30.50	$30.95	$29.78	$30.37	680,600	—	—	—	—	—
2022-03-04	$31.00	$31.50	$30.49	$30.79	573,100	—	—	—	—	—
2022-03-03	$30.21	$32.08	$30.15	$31.63	608,900	—	—	—	—	—
2022-03-02	$32.86	$32.86	$29.30	$30.37	1,798,800	—	—	—	—	—
2022-03-01	$34.79	$35.06	$32.59	$33.29	658,400	—	—	—	—	—
2022-02-28	$35.17	$35.97	$34.43	$34.90	495,700	—	—	—	—	—
2022-02-25	$34.61	$36.74	$34.61	$35.87	236,300	—	—	—	—	—
2022-02-24	$33.78	$34.78	$33.00	$34.50	376,000	—	—	—	—	—
2022-02-23	$35.82	$36.87	$34.83	$34.90	313,500	—	—	—	—	—
2022-02-22	$38.56	$38.97	$35.44	$35.75	557,100	—	—	—	—	—
2022-02-18	$39.11	$39.68	$38.77	$39.17	407,700	—	—	—	—	—
2022-02-17	$39.49	$39.58	$37.98	$39.36	318,700	—	—	—	—	—
2022-02-16	$39.23	$40.04	$39.01	$39.78	330,100	—	—	—	—	—
2022-02-15	$37.90	$39.73	$37.90	$39.59	470,200	—	—	—	—	—
2022-02-14	$36.88	$38.05	$36.74	$37.49	539,100	—	—	—	—	—
2022-02-11	$35.70	$38.93	$35.31	$36.84	879,300	—	—	—	—	—
2022-02-10	$34.90	$36.08	$34.51	$35.02	480,200	—	—	—	—	—
2022-02-09	$34.00	$35.55	$33.81	$35.35	469,600	—	—	—	—	—
2022-02-08	$32.73	$33.88	$32.45	$33.68	462,300	—	—	—	—	—
2022-02-07	$32.74	$33.09	$32.34	$32.69	276,000	—	—	—	—	—
2022-02-04	$31.80	$32.85	$31.59	$32.32	322,800	—	—	—	—	—
2022-02-03	$31.94	$32.47	$31.45	$31.89	302,000	—	—	—	—	—
2022-02-02	$31.05	$32.81	$30.50	$32.32	593,700	—	—	—	—	—
2022-02-01	$30.10	$31.31	$30.01	$31.24	464,600	—	—	—	—	—
2022-01-31	$28.21	$29.86	$28.10	$29.79	695,700	—	—	—	—	—
2022-01-28	$27.59	$27.80	$26.88	$27.68	305,900	—	—	—	—	—
2022-01-27	$27.42	$28.64	$27.42	$27.54	321,100	—	—	—	—	—
2022-01-26	$29.00	$29.00	$27.40	$27.44	330,900	—	—	—	—	—
2022-01-25	$28.35	$28.62	$27.52	$28.31	365,200	—	—	—	—	—
2022-01-24	$29.50	$30.04	$27.81	$28.72	441,500	—	—	—	—	—
2022-01-21	$31.22	$31.59	$30.16	$30.39	269,700	—	—	—	—	—
2022-01-20	$32.49	$32.82	$31.43	$31.60	233,000	—	—	—	—	—
2022-01-19	$32.38	$32.95	$31.98	$32.36	239,800	—	—	—	—	—
2022-01-18	$33.20	$33.82	$32.23	$32.38	383,600	—	—	—	—	—
2022-01-14	$32.56	$33.92	$32.51	$33.18	483,000	—	—	—	—	—
2022-01-13	$31.66	$32.95	$31.66	$32.54	475,000	—	—	—	—	—
2022-01-12	$30.71	$31.89	$30.63	$31.37	536,800	—	—	—	—	—
2022-01-11	$29.71	$31.00	$29.66	$30.67	328,300	—	—	—	—	—
2022-01-10	$29.40	$30.12	$29.30	$29.50	532,400	—	—	—	—	—
2022-01-07	$30.41	$30.73	$29.68	$29.74	265,300	—	—	—	—	—
2022-01-06	$29.00	$30.55	$29.00	$30.41	428,200	—	—	—	—	—
2022-01-05	$30.13	$31.00	$29.49	$29.83	1,518,800	—	—	—	—	—
2022-01-04	$28.85	$30.32	$28.50	$30.05	941,400	—	—	—	—	—
2022-01-03	$27.83	$28.42	$27.27	$28.26	371,200	—	—	—	—	—
2021-12-31	$28.18	$28.30	$27.42	$27.89	289,500	—	—	—	—	—
2021-12-30	$28.70	$29.01	$28.18	$28.21	240,700	—	—	—	—	—
2021-12-29	$28.71	$29.12	$28.56	$28.78	195,000	—	—	—	—	—
2021-12-28	$28.47	$29.03	$28.28	$28.72	206,100	—	—	—	—	—
2021-12-27	$27.44	$28.77	$27.31	$28.72	214,000	—	—	—	—	—
2021-12-23	$27.44	$27.90	$26.46	$27.44	423,700	—	—	—	—	—
2021-12-22	$27.40	$28.09	$26.90	$27.40	294,200	—	—	—	—	—
2021-12-21	$27.54	$27.75	$26.73	$27.37	478,800	—	—	—	—	—
2021-12-20	$28.77	$28.83	$26.91	$27.25	697,000	—	—	—	—	—
2021-12-17	$27.40	$29.24	$27.17	$29.16	2,069,300	—	—	—	—	—
2021-12-16	$27.57	$28.79	$27.01	$27.37	789,600	—	—	—	—	—
2021-12-15	$27.89	$28.17	$26.70	$27.74	981,200	—	—	—	—	—
2021-12-14	$29.52	$30.43	$28.43	$28.55	745,600	—	—	—	—	—
2021-12-13	$30.71	$31.34	$29.73	$29.79	335,400	—	—	—	—	—
2021-12-10	$30.85	$31.17	$30.34	$30.39	359,500	—	—	—	—	—
2021-12-09	$31.27	$31.42	$30.46	$30.64	493,600	—	—	—	—	—
2021-12-08	$31.66	$32.79	$31.47	$31.60	494,700	—	—	—	—	—
2021-12-07	$30.38	$32.61	$30.38	$31.86	721,200	—	—	—	—	—
2021-12-06	$31.00	$31.25	$30.06	$30.27	546,100	—	—	—	—	—
2021-12-03	$30.31	$31.50	$30.28	$30.89	413,600	—	—	—	—	—
2021-12-02	$30.94	$31.70	$30.43	$30.93	514,200	—	—	—	—	—
2021-12-01	$30.79	$32.80	$30.50	$31.15	522,900	—	—	—	—	—
2021-11-30	$30.78	$31.15	$30.05	$30.28	595,400	—	—	—	—	—
2021-11-29	$31.20	$31.47	$30.51	$31.17	564,100	—	—	—	—	—
2021-11-26	$31.07	$31.40	$30.45	$31.00	303,200	—	—	—	—	—
2021-11-24	$31.00	$32.48	$30.88	$31.92	169,100	—	—	—	—	—
2021-11-23	$32.08	$32.76	$30.95	$30.97	539,500	—	—	—	—	—
2021-11-22	$31.23	$33.04	$31.23	$32.24	547,900	—	—	—	—	—
2021-11-19	$31.86	$33.22	$31.42	$31.70	309,700	—	—	—	—	—
2021-11-18	$33.02	$33.09	$31.65	$31.84	446,500	—	—	—	—	—
2021-11-17	$33.16	$33.89	$32.97	$33.03	565,800	—	—	—	—	—
2021-11-16	$31.77	$33.23	$31.57	$33.10	430,600	—	—	—	—	—
2021-11-15	$32.19	$33.20	$31.69	$31.96	553,400	—	—	—	—	—
2021-11-12	$30.27	$32.77	$29.69	$31.85	712,500	—	—	—	—	—
2021-11-11	$30.71	$30.81	$29.97	$30.00	675,700	—	—	—	—	—
2021-11-10	$29.05	$30.49	$29.05	$30.12	919,600	—	—	—	—	—
2021-11-09	$27.87	$28.89	$27.52	$28.79	501,800	—	—	—	—	—
2021-11-08	$27.77	$28.31	$27.57	$28.16	692,300	—	—	—	—	—
2021-11-05	$28.45	$29.12	$27.65	$28.09	249,200	—	—	—	—	—
2021-11-04	$27.71	$28.97	$27.32	$28.70	435,800	—	—	—	—	—
2021-11-03	$26.69	$28.25	$26.43	$28.04	399,700	—	—	—	—	—
2021-11-02	$27.41	$27.79	$26.31	$26.92	507,800	—	—	—	—	—
2021-11-01	$28.10	$28.10	$27.25	$27.68	415,000	—	—	—	—	—
2021-10-29	$27.57	$28.35	$27.04	$28.16	402,700	—	—	—	—	—
2021-10-28	$26.74	$28.02	$26.74	$27.84	422,000	—	—	—	—	—
2021-10-27	$27.50	$27.85	$26.56	$27.48	453,400	—	—	—	—	—
2021-10-26	$27.75	$28.55	$27.57	$27.90	522,900	—	—	—	—	—
2021-10-25	$27.94	$28.61	$27.20	$28.46	445,000	—	—	—	—	—
2021-10-22	$27.05	$27.66	$26.34	$27.64	365,000	—	—	—	—	—
2021-10-21	$28.08	$28.62	$27.06	$27.31	840,500	—	—	—	—	—
2021-10-20	$27.95	$28.65	$27.38	$28.22	616,400	—	—	—	—	—
2021-10-19	$28.35	$29.14	$28.06	$28.35	579,900	—	—	—	—	—
2021-10-18	$27.32	$29.13	$26.78	$28.65	558,700	—	—	—	—	—
2021-10-15	$28.51	$29.65	$26.63	$27.57	1,314,900	—	—	—	—	—
2021-10-14	$28.86	$29.15	$28.12	$28.51	994,500	—	—	—	—	—
2021-10-13	$28.00	$29.25	$27.50	$28.86	1,394,700	—	—	—	—	—
2021-10-12	$27.22	$28.20	$26.81	$28.05	1,037,900	—	—	—	—	—
2021-10-11	$26.51	$27.78	$26.50	$27.19	1,021,500	—	—	—	—	—
2021-10-08	$25.78	$26.97	$25.69	$26.50	2,234,300	—	—	—	—	—
2021-10-07	$25.02	$26.54	$24.63	$26.00	2,204,200	—	—	—	—	—
2021-10-06	$24.84	$25.26	$23.10	$24.80	2,586,700	—	—	—	—	—
2021-10-05	$27.51	$27.97	$24.73	$25.90	1,763,400	—	—	—	—	—
2021-10-04	$32.30	$33.23	$26.66	$28.01	1,802,700	—	—	—	—	—
2021-10-01	$31.55	$36.45	$31.05	$33.00	9,638,400	—	—	—	—	—

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

Post Spin Analysis

⚠ Auto-generated profile — not editorially reviewed.

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