Warner Bros Discovery Inc WBD

+24.5%vs Day 1

Spinoff of AT&T Inc (T) · RMT · Spun Apr 11, 2022

Current Stats

Post-Spinoff Performance

Timeline
Spinoff date	April 11, 2022
Days since spinoff	1631 days · 1628 trading-day window
Structure	RMT
Parent	AT&T Inc (T)
Day-1 reaction
Day 1 open	$24.08
Day 1 return (open→close)	+2.9%
Day 1 price (close)	$24.78
Day 1 range	$23.50 – $26.26 +11.7% spread
Day 1 low held?	Breached after 5 sessions to -71.7% below
Price levels
Post-spin low (closing)	$6.71 on Aug 12, 2024 · 854 days post-spin
Lowest traded	$6.64 on Aug 13, 2024 · 855 days post-spin
Current price (Sep 25, 2026)	$30.86
Returns
Return vs Day 1 (close)	+24.5%
— range by day 1 entry theoretical bounds	+17.5% to +31.3%
Return vs post-spin low	+359.9%
First-quarter return (≈90d)	-43.5%
1-year return	-39.7%
3-year return	-67.3%
Annualized return (CAGR)	+5.0%
Versus benchmarks
S&P 500 over same window	+87.1%
Annualized excess vs S&P	-10.0%
Risk & recovery
Max drawdown	-74.2%
Days to recover Day 1	2 days
Shares & ownership
Shares outstanding Jun 30, 2026	2,507,136,702
Treasury shares repurchased and held · Mar 31, 2026	230,000,000
Diluted average shares the EPS denominator	2,575,000,000
Free float	2,385,394,112 95% of shares outstanding
Held by institutions	79% insiders 4.1%
Share count trend Jun 2025 → Jun 2026	+1.3% net issuance
Volume & liquidity
Traded per day 20-session median	$592M
Normal volume baseline	22,226,200 shares · now 0.94x
Day 1 volume	3.1x normal · first week 2.2x
Decay	half in 8 sessions · normal by 8

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

Price History

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

Raw daily price & volume data

Date	Open	High	Low	Close	Volume	Float	Turnover	Market cap	Dividend	Split
2026-09-25	$30.80	$30.87	$30.80	$30.86	23,737,400	2,385,394,112	0.95%	$77.37B	—	—
2026-09-24	$30.79	$30.87	$30.71	$30.84	46,106,500	2,385,394,112	1.84%	$77.32B	—	—
2026-09-23	$30.80	$30.82	$30.68	$30.76	111,086,700	2,385,394,112	4.43%	$77.12B	—	—
2026-09-22	$30.83	$30.84	$30.77	$30.83	109,812,800	2,385,394,112	4.38%	$77.30B	—	—
2026-09-21	$29.76	$30.92	$29.65	$30.80	234,091,400	2,385,394,112	9.34%	$77.22B	—	—
2026-09-18	$28.06	$28.13	$27.74	$27.80	44,151,400	2,385,394,112	1.76%	$69.70B	—	—
2026-09-17	$28.31	$28.45	$28.09	$28.24	24,731,300	2,385,394,112	0.99%	$70.80B	—	—
2026-09-16	$27.99	$28.19	$27.96	$28.07	20,199,800	2,385,394,112	0.81%	$70.38B	—	—
2026-09-15	$27.99	$28.10	$27.84	$28.03	16,780,400	2,385,394,112	0.67%	$70.28B	—	—
2026-09-14	$27.95	$28.20	$27.93	$28.10	14,336,700	2,385,369,005	0.57%	$70.45B	—	—
2026-09-11	$28.24	$28.60	$27.97	$28.04	12,965,600	2,385,369,005	0.52%	$70.30B	—	—
2026-09-10	$28.00	$28.34	$28.00	$28.20	32,196,300	2,385,369,005	1.28%	$70.70B	—	—
2026-09-09	$28.06	$28.15	$27.91	$27.91	9,909,800	2,385,369,005	0.40%	$69.97B	—	—
2026-09-08	$28.22	$28.35	$28.08	$28.12	14,135,900	2,385,369,005	0.56%	$70.50B	—	—
2026-09-04	$28.32	$28.35	$28.21	$28.25	11,491,400	2,383,963,011	0.46%	$70.83B	—	—
2026-09-03	$28.41	$28.47	$28.30	$28.37	14,296,000	2,383,963,011	0.57%	$71.13B	—	—
2026-09-02	$28.38	$28.77	$28.33	$28.39	21,713,000	2,383,963,011	0.87%	$71.18B	—	—
2026-09-01	$28.57	$28.59	$28.30	$28.32	14,728,000	2,383,963,011	0.59%	$71.00B	—	—
2026-08-31	$28.75	$28.80	$28.49	$28.53	25,384,600	2,383,762,154	1.01%	$71.53B	—	—
2026-08-28	$28.95	$28.97	$28.71	$28.77	10,004,800	2,384,264,295	0.40%	$72.13B	—	—
2026-08-27	$28.79	$28.99	$28.65	$28.88	13,702,200	2,384,264,295	0.55%	$72.41B	—	—
2026-08-26	$28.90	$28.94	$28.72	$28.75	12,518,400	2,384,264,295	0.50%	$72.08B	—	—
2026-08-25	$28.83	$28.98	$28.68	$28.90	24,403,800	2,384,264,295	0.97%	$72.46B	—	—
2026-08-24	$28.87	$28.94	$28.69	$28.70	21,480,400	2,384,264,295	0.86%	$71.95B	—	—
2026-08-21	$28.44	$28.62	$28.30	$28.55	15,115,600	2,384,264,295	0.60%	$71.58B	—	—
2026-08-20	$28.45	$28.54	$28.18	$28.23	17,136,300	2,384,264,295	0.68%	$70.78B	—	—
2026-08-19	$28.55	$28.68	$28.43	$28.53	20,045,400	2,384,264,295	0.80%	$71.53B	—	—
2026-08-18	$27.99	$28.55	$27.90	$28.48	26,941,600	2,384,264,295	1.07%	$71.40B	—	—
2026-08-17	$27.81	$28.01	$27.73	$27.93	13,857,600	2,384,264,295	0.55%	$70.02B	—	—
2026-08-14	$27.77	$28.18	$27.70	$27.99	12,495,700	2,385,067,720	0.50%	$70.17B	—	—
2026-08-13	$27.76	$28.08	$27.64	$27.75	25,255,700	—	1.01%	$69.57B	—	—
2026-08-12	$27.45	$27.78	$27.34	$27.65	25,565,700	—	1.02%	$69.32B	—	—
2026-08-11	$26.93	$27.23	$26.88	$27.07	20,152,300	—	0.80%	$67.87B	—	—
2026-08-10	$26.78	$27.18	$26.60	$26.87	18,379,800	—	0.73%	$67.37B	—	—
2026-08-07	$26.32	$26.85	$26.27	$26.78	12,230,400	—	0.49%	$67.14B	—	—
2026-08-06	$26.20	$26.58	$26.18	$26.40	25,933,200	—	1.03%	$66.19B	—	—
2026-08-05	$25.79	$26.01	$25.58	$25.97	20,743,000	—	0.83%	$65.11B	—	—
2026-08-04	$26.17	$26.21	$25.40	$25.79	33,289,000	—	1.33%	$64.66B	—	—
2026-08-03	$26.39	$26.53	$26.07	$26.09	13,639,700	—	0.54%	$65.41B	—	—
2026-07-31	$25.40	$26.45	$25.40	$26.30	37,068,600	—	1.48%	$65.94B	—	—
2026-07-30	$25.58	$25.66	$25.44	$25.47	23,155,900	—	0.92%	$63.86B	—	—
2026-07-29	$25.61	$25.81	$25.50	$25.64	13,352,900	—	0.53%	$64.28B	—	—
2026-07-28	$25.29	$25.67	$25.27	$25.61	20,151,300	—	0.80%	$64.21B	—	—
2026-07-27	$25.50	$25.76	$25.25	$25.28	32,949,600	—	1.31%	$63.38B	—	—
2026-07-24	$26.21	$26.58	$25.76	$25.77	37,667,300	—	1.50%	$64.61B	—	—
2026-07-23	$25.78	$26.20	$25.78	$25.95	13,277,300	—	0.53%	$65.06B	—	—
2026-07-22	$25.83	$26.27	$25.75	$25.85	19,737,600	—	0.79%	$64.81B	—	—
2026-07-21	$25.89	$25.94	$25.63	$25.83	28,237,600	—	1.13%	$64.76B	—	—
2026-07-20	$26.87	$26.90	$25.72	$25.86	45,265,100	—	1.81%	$64.83B	—	—
2026-07-17	$27.31	$27.46	$26.78	$26.87	28,132,000	—	1.12%	$67.37B	—	—
2026-07-16	$27.17	$27.30	$26.83	$27.29	21,639,700	—	0.86%	$68.42B	—	—
2026-07-15	$27.42	$27.44	$27.02	$27.27	26,135,400	—	1.04%	$68.37B	—	—
2026-07-14	$27.10	$27.58	$27.05	$27.48	21,760,300	—	0.87%	$68.90B	—	—
2026-07-13	$26.33	$27.65	$26.28	$27.09	45,381,200	—	1.81%	$67.92B	—	—
2026-07-10	$26.50	$26.87	$26.49	$26.59	12,757,000	—	0.51%	$66.66B	—	—
2026-07-09	$26.01	$26.63	$26.00	$26.63	12,949,200	—	0.52%	$66.77B	—	—
2026-07-08	$26.40	$26.41	$26.12	$26.15	10,614,100	—	0.42%	$65.56B	—	—
2026-07-07	$26.40	$26.46	$26.11	$26.12	10,368,000	—	0.41%	$65.49B	—	—
2026-07-06	$26.37	$26.49	$26.00	$26.12	16,456,800	—	0.66%	$65.49B	—	—
2026-07-02	$26.80	$26.82	$26.24	$26.48	14,860,000	—	0.59%	$66.39B	—	—
2026-07-01	$26.71	$26.95	$26.69	$26.81	15,340,200	—	0.61%	$67.22B	—	—
2026-06-30	$26.79	$27.03	$26.57	$26.66	18,640,300	—	0.74%	$66.84B	—	—
2026-06-29	$26.85	$27.18	$26.82	$27.13	18,484,400	—	0.74%	$68.01B	—	—
2026-06-26	$27.05	$27.08	$26.66	$26.74	22,151,200	—	0.88%	$67.03B	—	—
2026-06-25	$27.14	$27.30	$26.96	$26.98	20,441,300	—	0.82%	$67.63B	—	—
2026-06-24	$26.90	$27.28	$26.71	$27.20	36,217,800	—	1.44%	$68.18B	—	—
2026-06-23	$26.95	$27.03	$26.63	$26.88	21,616,800	—	0.86%	$67.38B	—	—
2026-06-22	$26.27	$26.99	$26.25	$26.95	25,776,800	—	1.03%	$67.56B	—	—
2026-06-18	$26.24	$26.54	$26.14	$26.20	43,702,200	—	1.74%	$65.68B	—	—
2026-06-17	$26.47	$26.57	$26.20	$26.24	18,894,800	—	0.75%	$65.78B	—	—
2026-06-16	$26.90	$26.92	$26.51	$26.60	22,974,500	—	0.92%	$66.68B	—	—
2026-06-15	$27.11	$27.30	$26.80	$26.83	30,819,000	—	1.23%	$67.26B	—	—
2026-06-12	$26.78	$27.04	$26.52	$26.98	16,096,800	—	0.64%	$67.63B	—	—
2026-06-11	$26.27	$26.87	$26.18	$26.86	19,293,700	—	0.77%	$67.33B	—	—
2026-06-10	$26.63	$26.65	$26.21	$26.23	13,867,200	—	0.55%	$65.75B	—	—
2026-06-09	$26.47	$26.80	$26.39	$26.56	26,633,500	—	1.06%	$66.58B	—	—
2026-06-08	$26.30	$26.80	$26.11	$26.47	33,553,000	—	1.34%	$66.35B	—	—
2026-06-05	$27.00	$27.01	$25.91	$26.24	49,422,900	—	1.97%	$65.78B	—	—
2026-06-04	$27.09	$27.13	$26.90	$27.00	14,441,100	—	0.58%	$67.68B	—	—
2026-06-03	$27.14	$27.22	$27.00	$27.00	16,753,500	—	0.67%	$67.68B	—	—
2026-06-02	$27.21	$27.36	$27.13	$27.18	19,093,400	—	0.76%	$68.13B	—	—
2026-06-01	$26.95	$27.32	$26.95	$27.25	21,503,500	—	0.86%	$68.31B	—	—
2026-05-29	$27.00	$27.10	$26.90	$27.01	26,622,900	—	1.06%	$67.71B	—	—
2026-05-28	$27.13	$27.15	$26.97	$27.04	22,833,400	—	0.91%	$67.78B	—	—
2026-05-27	$27.03	$27.39	$27.02	$27.14	20,487,800	—	0.82%	$68.03B	—	—
2026-05-26	$27.00	$27.04	$26.90	$27.00	23,876,200	—	0.95%	$67.68B	—	—
2026-05-22	$27.15	$27.19	$26.86	$27.03	19,346,800	—	0.77%	$67.76B	—	—
2026-05-21	$27.42	$27.43	$27.05	$27.10	15,192,700	—	0.61%	$67.93B	—	—
2026-05-20	$27.12	$27.44	$27.07	$27.42	17,101,800	—	0.68%	$68.74B	—	—
2026-05-19	$27.01	$27.24	$27.01	$27.09	9,800,700	—	0.39%	$67.91B	—	—
2026-05-18	$26.98	$27.13	$26.92	$27.10	13,552,600	—	0.54%	$67.93B	—	—
2026-05-15	$27.12	$27.14	$26.94	$26.98	18,542,300	—	0.74%	$67.63B	—	—
2026-05-14	$27.26	$27.26	$27.10	$27.12	18,223,000	—	0.73%	$67.98B	—	—
2026-05-13	$27.15	$27.31	$27.09	$27.25	21,013,000	—	0.84%	$68.31B	—	—
2026-05-12	$27.20	$27.26	$27.12	$27.20	16,447,300	—	0.66%	$68.18B	—	—
2026-05-11	$27.07	$27.28	$27.05	$27.24	16,541,200	—	0.66%	$68.28B	—	—
2026-05-08	$27.09	$27.24	$27.08	$27.11	12,508,800	—	0.50%	$67.96B	—	—
2026-05-07	$27.15	$27.30	$27.06	$27.12	18,149,000	—	0.72%	$67.98B	—	—
2026-05-06	$27.16	$27.37	$27.10	$27.20	21,831,600	—	0.87%	$68.18B	—	—
2026-05-05	$26.93	$27.25	$26.85	$27.22	16,893,900	—	0.67%	$68.23B	—	—
2026-05-04	$26.94	$27.04	$26.89	$26.96	7,063,900	—	0.28%	$67.58B	—	—
2026-05-01	$27.01	$27.20	$26.95	$26.97	11,487,500	—	0.46%	$67.61B	—	—
2026-04-30	$26.99	$27.15	$26.88	$27.05	13,577,200	—	0.54%	$67.81B	—	—
2026-04-29	$27.17	$27.20	$26.99	$27.05	12,493,500	—	0.50%	$67.81B	—	—
2026-04-28	$26.97	$26.98	$26.60	$26.95	15,386,200	—	0.61%	$67.56B	—	—
2026-04-27	$27.03	$27.08	$26.82	$26.82	16,255,000	—	0.65%	$67.23B	—	—
2026-04-24	$26.97	$27.18	$26.92	$27.07	20,779,300	—	0.83%	$67.86B	—	—
2026-04-23	$27.42	$27.45	$26.90	$26.90	20,606,200	—	0.82%	$67.43B	—	—
2026-04-22	$27.35	$27.38	$27.27	$27.33	18,982,000	—	0.76%	$68.51B	—	—
2026-04-21	$27.41	$27.45	$27.27	$27.31	24,608,600	—	0.98%	$68.46B	—	—
2026-04-20	$27.42	$27.59	$27.36	$27.42	14,846,100	—	0.59%	$68.74B	—	—
2026-04-17	$27.39	$27.57	$27.34	$27.47	27,561,400	—	1.10%	$68.86B	—	—
2026-04-16	$27.21	$27.43	$27.20	$27.39	23,430,700	—	0.93%	$68.66B	—	—
2026-04-15	$27.32	$27.35	$27.19	$27.20	18,238,000	—	0.73%	$68.18B	—	—
2026-04-14	$27.33	$27.38	$27.31	$27.37	20,567,900	—	0.82%	$68.61B	—	—
2026-04-13	$27.40	$27.45	$27.31	$27.39	16,003,700	—	0.64%	$68.66B	—	—
2026-04-10	$27.55	$27.57	$27.42	$27.44	15,937,200	—	0.64%	$68.79B	—	—
2026-04-09	$27.50	$27.56	$27.48	$27.53	22,035,000	—	0.88%	$69.01B	—	—
2026-04-08	$27.50	$27.57	$27.48	$27.55	18,978,900	—	0.76%	$69.06B	—	—
2026-04-07	$27.35	$27.42	$27.34	$27.37	16,394,200	—	0.65%	$68.61B	—	—
2026-04-06	$27.35	$27.50	$27.31	$27.41	22,129,400	—	0.88%	$68.71B	—	—
2026-04-02	$27.34	$27.44	$27.29	$27.32	16,930,600	—	0.68%	$68.48B	—	—
2026-04-01	$27.31	$27.76	$27.28	$27.49	30,772,000	—	1.23%	$68.91B	—	—
2026-03-31	$27.17	$27.49	$27.08	$27.46	39,795,600	—	1.59%	$68.84B	—	—
2026-03-30	$27.14	$27.17	$27.00	$27.09	25,401,300	—	1.02%	$67.18B	—	—
2026-03-27	$27.09	$27.14	$26.86	$27.07	22,482,600	—	0.91%	$67.13B	—	—
2026-03-26	$27.16	$27.22	$27.07	$27.07	25,750,700	—	1.04%	$67.13B	—	—
2026-03-25	$27.28	$27.29	$27.12	$27.22	26,247,200	—	1.06%	$67.51B	—	—
2026-03-24	$27.35	$27.44	$27.25	$27.28	29,087,600	—	1.17%	$67.65B	—	—
2026-03-23	$27.74	$27.74	$27.37	$27.40	29,999,900	—	1.21%	$67.95B	—	—
2026-03-20	$27.59	$27.68	$27.33	$27.42	52,492,800	—	2.12%	$68.00B	—	—
2026-03-19	$27.36	$27.70	$27.29	$27.63	27,478,100	—	1.11%	$68.52B	—	—
2026-03-18	$27.42	$27.78	$27.22	$27.35	36,512,600	—	1.47%	$67.83B	—	—
2026-03-17	$27.34	$27.80	$27.34	$27.64	23,256,600	—	0.94%	$68.55B	—	—
2026-03-16	$27.28	$27.56	$27.19	$27.51	29,756,200	—	1.20%	$68.22B	—	—
2026-03-13	$27.49	$27.52	$27.02	$27.14	26,623,800	—	1.07%	$67.31B	—	—
2026-03-12	$27.71	$27.81	$27.40	$27.43	23,863,400	—	0.96%	$68.03B	—	—
2026-03-11	$27.76	$27.93	$27.75	$27.81	21,253,600	—	0.86%	$68.97B	—	—
2026-03-10	$27.74	$27.95	$27.69	$27.76	18,009,100	—	0.73%	$68.84B	—	—
2026-03-09	$27.85	$27.94	$27.71	$27.75	24,402,700	—	0.98%	$68.82B	—	—
2026-03-06	$27.76	$27.99	$27.67	$27.95	23,266,600	—	0.94%	$69.32B	—	—
2026-03-05	$27.90	$28.00	$27.81	$28.00	25,037,800	—	1.01%	$69.44B	—	—
2026-03-04	$28.14	$28.19	$27.93	$27.95	37,695,900	—	1.52%	$69.32B	—	—
2026-03-03	$28.30	$28.46	$28.17	$28.20	30,850,300	—	1.24%	$69.94B	—	—
2026-03-02	$28.01	$28.50	$28.01	$28.50	39,788,000	—	1.60%	$70.68B	—	—
2026-02-27	$28.39	$28.40	$28.12	$28.17	68,764,300	—	2.77%	$69.86B	—	—
2026-02-26	$28.79	$29.01	$28.76	$28.80	19,997,600	—	0.81%	$71.42B	—	—
2026-02-25	$29.04	$29.10	$28.85	$28.90	22,322,700	—	0.90%	$71.67B	—	—
2026-02-24	$29.00	$29.20	$28.93	$29.15	27,447,500	—	1.11%	$72.29B	—	—
2026-02-23	$28.82	$28.99	$28.74	$28.92	13,040,200	—	0.53%	$71.72B	—	—
2026-02-20	$28.69	$28.78	$28.52	$28.75	19,879,100	—	0.80%	$71.30B	—	—
2026-02-19	$28.59	$29.19	$28.51	$28.53	23,920,900	—	0.96%	$70.75B	—	—
2026-02-18	$28.86	$28.97	$28.59	$28.79	19,347,600	—	0.78%	$71.40B	—	—
2026-02-17	$28.69	$29.01	$28.57	$28.75	31,951,400	—	1.29%	$71.30B	—	—
2026-02-13	$28.07	$28.18	$27.90	$27.99	13,200,900	—	0.53%	$69.42B	—	—
2026-02-12	$28.13	$28.18	$27.61	$28.11	24,763,600	—	1.00%	$69.71B	—	—
2026-02-11	$28.01	$28.28	$27.83	$27.99	22,494,800	—	0.91%	$69.42B	—	—
2026-02-10	$27.68	$27.97	$27.45	$27.80	35,199,000	—	1.42%	$68.94B	—	—
2026-02-09	$27.34	$27.42	$27.05	$27.21	16,493,500	—	0.67%	$67.48B	—	—
2026-02-06	$26.90	$27.48	$26.85	$27.36	33,623,700	—	1.36%	$67.85B	—	—
2026-02-05	$27.06	$27.12	$26.61	$26.76	29,457,400	—	1.19%	$66.36B	—	—
2026-02-04	$27.20	$27.26	$26.86	$27.03	27,564,700	—	1.11%	$67.03B	—	—
2026-02-03	$27.51	$27.62	$27.02	$27.19	17,516,100	—	0.71%	$67.43B	—	—
2026-02-02	$27.52	$27.87	$27.49	$27.52	20,979,200	—	0.85%	$68.25B	—	—
2026-01-30	$27.55	$27.79	$27.36	$27.54	24,238,600	—	0.98%	$68.30B	—	—
2026-01-29	$28.19	$28.25	$27.56	$27.60	29,227,200	—	1.18%	$68.45B	—	—
2026-01-28	$28.09	$28.28	$27.92	$27.98	17,167,000	—	0.69%	$69.39B	—	—
2026-01-27	$28.25	$28.31	$28.06	$28.07	21,571,900	—	0.87%	$69.61B	—	—
2026-01-26	$28.46	$28.52	$28.20	$28.24	18,891,800	—	0.76%	$70.04B	—	—
2026-01-23	$28.26	$28.61	$28.25	$28.58	19,188,000	—	0.77%	$70.88B	—	—
2026-01-22	$28.50	$28.70	$28.33	$28.36	11,295,200	—	0.46%	$70.33B	—	—
2026-01-21	$28.32	$28.72	$28.20	$28.53	22,104,000	—	0.89%	$70.75B	—	—
2026-01-20	$28.48	$28.84	$28.07	$28.24	31,171,900	—	1.26%	$70.04B	—	—
2026-01-16	$28.64	$28.78	$28.50	$28.58	27,279,500	—	1.10%	$70.88B	—	—
2026-01-15	$28.71	$28.85	$28.40	$28.49	23,194,400	—	0.94%	$70.66B	—	—
2026-01-14	$29.01	$29.20	$28.58	$28.63	29,096,000	—	1.17%	$71.00B	—	—
2026-01-13	$28.30	$29.50	$28.26	$28.86	31,100,500	—	1.25%	$71.57B	—	—
2026-01-12	$28.48	$28.68	$28.25	$28.40	21,925,100	—	0.88%	$70.43B	—	—
2026-01-09	$28.32	$29.04	$28.29	$28.89	37,766,600	—	1.52%	$71.65B	—	—
2026-01-08	$28.46	$28.51	$28.05	$28.32	22,673,300	—	0.91%	$70.23B	—	—
2026-01-07	$28.29	$28.77	$28.22	$28.59	24,586,600	—	0.99%	$70.90B	—	—
2026-01-06	$28.50	$28.58	$28.35	$28.47	18,278,600	—	0.74%	$70.61B	—	—
2026-01-05	$28.56	$28.92	$28.44	$28.53	26,514,000	—	1.07%	$70.75B	—	—
2026-01-02	$28.79	$28.85	$28.41	$28.51	27,761,700	—	1.12%	$70.70B	—	—
2025-12-31	$28.77	$28.96	$28.72	$28.82	11,944,500	—	0.48%	$71.47B	—	—
2025-12-30	$28.72	$29.03	$28.71	$28.94	17,728,400	—	0.72%	$71.68B	—	—
2025-12-29	$28.80	$29.10	$28.70	$28.79	21,392,000	—	0.86%	$71.31B	—	—
2025-12-26	$28.63	$28.93	$28.62	$28.80	26,961,300	—	1.09%	$71.34B	—	—
2025-12-24	$29.00	$29.33	$29.00	$29.23	17,273,100	—	0.70%	$72.40B	—	—
2025-12-23	$28.76	$29.27	$28.73	$29.15	49,960,500	—	2.02%	$72.20B	—	—
2025-12-22	$28.85	$28.98	$28.47	$28.75	45,999,500	—	1.86%	$71.21B	—	—
2025-12-19	$27.80	$28.50	$27.58	$27.77	136,466,100	—	5.51%	$68.79B	—	—
2025-12-18	$28.35	$28.38	$27.41	$27.61	67,719,600	—	2.73%	$68.39B	—	—
2025-12-17	$28.55	$28.85	$28.19	$28.21	70,350,800	—	2.84%	$69.88B	—	—
2025-12-16	$29.46	$29.51	$28.71	$28.90	85,661,500	—	3.46%	$71.59B	—	—
2025-12-15	$29.84	$29.92	$29.50	$29.71	53,940,500	—	2.18%	$73.59B	—	—
2025-12-12	$29.88	$30.00	$29.75	$29.98	45,678,400	—	1.84%	$74.26B	—	—
2025-12-11	$29.44	$29.72	$29.35	$29.49	43,468,400	—	1.75%	$73.05B	—	—
2025-12-10	$28.98	$29.81	$28.86	$29.53	103,651,300	—	4.18%	$73.15B	—	—
2025-12-09	$27.46	$28.34	$27.37	$28.26	106,789,400	—	4.31%	$70.00B	—	—
2025-12-08	$27.64	$28.17	$26.84	$27.23	167,058,200	—	6.74%	$67.45B	—	—
2025-12-05	$25.45	$26.10	$24.98	$26.08	198,872,300	—	8.03%	$64.60B	—	—
2025-12-04	$24.17	$24.57	$24.05	$24.54	38,315,600	—	1.55%	$60.79B	—	—
2025-12-03	$24.24	$24.74	$24.10	$24.57	22,786,500	—	0.92%	$60.86B	—	—
2025-12-02	$24.25	$24.76	$24.03	$24.53	46,583,800	—	1.88%	$60.76B	—	—
2025-12-01	$23.82	$24.12	$23.64	$23.87	36,016,900	—	1.45%	$59.13B	—	—
2025-11-28	$23.80	$24.20	$23.65	$24.00	19,985,500	—	0.81%	$59.45B	—	—
2025-11-26	$23.17	$23.91	$23.17	$23.88	40,581,600	—	1.64%	$59.15B	—	—
2025-11-25	$22.85	$23.58	$22.59	$22.96	31,113,400	—	1.26%	$56.87B	—	—
2025-11-24	$22.95	$23.32	$22.62	$22.86	50,601,200	—	2.04%	$56.62B	—	—
2025-11-21	$23.00	$23.58	$22.88	$23.17	38,256,200	—	1.54%	$57.39B	—	—
2025-11-20	$23.38	$24.01	$22.74	$22.88	46,807,500	—	1.89%	$56.67B	—	—
2025-11-19	$23.65	$24.01	$22.79	$23.09	47,882,200	—	1.93%	$57.19B	—	—
2025-11-18	$22.74	$24.19	$22.58	$23.69	60,510,100	—	2.44%	$58.68B	—	—
2025-11-17	$23.03	$23.15	$22.34	$22.74	36,814,300	—	1.49%	$56.33B	—	—
2025-11-14	$22.75	$23.19	$22.53	$23.03	54,192,800	—	2.19%	$57.05B	—	—
2025-11-13	$22.13	$22.50	$21.87	$22.14	31,904,200	—	1.29%	$54.84B	—	—
2025-11-12	$23.00	$23.05	$22.11	$22.19	25,310,100	—	1.02%	$54.96B	—	—
2025-11-11	$22.95	$23.19	$22.76	$23.05	18,926,700	—	0.76%	$57.09B	—	—
2025-11-10	$22.71	$23.02	$22.44	$22.98	30,461,700	—	1.23%	$56.92B	—	—
2025-11-07	$22.43	$22.98	$22.26	$22.67	30,905,500	—	1.25%	$56.15B	—	—
2025-11-06	$22.57	$23.02	$22.31	$22.42	48,559,200	—	1.96%	$55.53B	—	—
2025-11-05	$22.55	$23.06	$22.35	$22.76	45,354,400	—	1.83%	$56.38B	—	—
2025-11-04	$22.14	$22.62	$22.01	$22.60	42,236,800	—	1.71%	$55.98B	—	—
2025-11-03	$22.50	$22.55	$21.97	$22.29	42,063,100	—	1.70%	$55.21B	—	—
2025-10-31	$22.14	$22.56	$21.97	$22.45	43,732,900	—	1.77%	$55.61B	—	—
2025-10-30	$21.47	$21.84	$21.36	$21.62	35,748,900	—	1.44%	$53.55B	—	—
2025-10-29	$20.92	$21.74	$20.82	$21.34	32,713,000	—	1.32%	$52.86B	—	—
2025-10-28	$21.37	$21.37	$20.82	$20.99	25,825,200	—	1.04%	$51.99B	—	—
2025-10-27	$21.05	$21.44	$20.86	$21.04	24,011,700	—	0.97%	$52.12B	—	—
2025-10-24	$21.37	$21.57	$21.01	$21.15	24,584,200	—	0.99%	$52.39B	—	—
2025-10-23	$21.00	$21.56	$20.83	$21.25	31,796,900	—	1.28%	$52.64B	—	—
2025-10-22	$20.68	$21.22	$20.20	$20.53	52,225,300	—	2.11%	$50.85B	—	—
2025-10-21	$19.68	$20.58	$19.55	$20.33	71,364,500	—	2.88%	$50.36B	—	—
2025-10-20	$18.46	$18.50	$18.00	$18.32	23,995,300	—	0.97%	$45.38B	—	—
2025-10-17	$18.21	$18.60	$18.17	$18.19	21,258,800	—	0.86%	$45.06B	—	—
2025-10-16	$18.63	$18.65	$18.06	$18.29	15,391,000	—	0.62%	$45.30B	—	—
2025-10-15	$18.43	$18.76	$18.21	$18.45	20,987,800	—	0.85%	$45.70B	—	—
2025-10-14	$17.33	$18.17	$17.33	$17.98	19,789,200	—	0.80%	$44.54B	—	—
2025-10-13	$18.00	$18.10	$17.66	$17.78	25,900,600	—	1.05%	$44.04B	—	—
2025-10-10	$17.72	$18.51	$17.08	$17.10	44,142,700	—	1.78%	$42.36B	—	—
2025-10-09	$17.84	$18.25	$17.25	$17.67	35,429,700	—	1.43%	$43.77B	—	—
2025-10-08	$18.73	$19.47	$17.68	$17.89	45,894,700	—	1.85%	$44.31B	—	—
2025-10-07	$19.02	$19.09	$18.48	$18.60	18,875,000	—	0.76%	$46.07B	—	—
2025-10-06	$19.03	$19.18	$18.88	$19.08	17,522,600	—	0.71%	$47.26B	—	—
2025-10-03	$19.38	$19.61	$18.83	$18.99	22,570,400	—	0.91%	$47.04B	—	—
2025-10-02	$19.33	$19.35	$19.04	$19.24	21,959,300	—	0.89%	$47.66B	—	—
2025-10-01	$19.53	$19.72	$19.20	$19.35	24,467,300	—	0.99%	$47.93B	—	—
2025-09-30	$18.94	$19.62	$18.77	$19.53	56,747,900	—	2.29%	$48.38B	—	—
2025-09-29	$19.49	$19.74	$18.83	$18.86	41,545,400	—	1.68%	$46.68B	—	—
2025-09-26	$19.34	$19.95	$19.34	$19.51	42,079,400	—	1.70%	$48.29B	—	—
2025-09-25	$19.62	$20.24	$19.50	$19.78	41,453,600	—	1.67%	$48.96B	—	—
2025-09-24	$19.52	$19.85	$19.18	$19.82	43,356,700	—	1.75%	$49.05B	—	—
2025-09-23	$19.64	$20.12	$19.43	$19.56	48,635,900	—	1.97%	$48.41B	—	—
2025-09-22	$19.27	$19.70	$18.83	$19.61	55,393,600	—	2.24%	$48.53B	—	—
2025-09-19	$18.70	$19.49	$17.98	$19.33	168,257,000	—	6.80%	$47.84B	—	—
2025-09-18	$17.86	$18.77	$17.58	$18.70	51,455,100	—	2.08%	$46.28B	—	—
2025-09-17	$18.08	$18.36	$17.57	$17.99	50,370,700	—	2.04%	$44.53B	—	—
2025-09-16	$18.77	$18.93	$17.61	$18.25	85,406,900	—	3.45%	$45.17B	—	—
2025-09-15	$18.77	$19.60	$18.41	$19.46	106,766,000	—	4.31%	$48.16B	—	—
2025-09-12	$17.53	$19.33	$17.22	$18.87	286,212,700	—	11.56%	$46.70B	—	—
2025-09-11	$12.59	$17.24	$12.57	$16.17	298,443,300	—	12.06%	$40.02B	—	—
2025-09-10	$12.25	$12.57	$12.00	$12.54	59,956,200	—	2.42%	$31.04B	—	—
2025-09-09	$12.34	$12.48	$12.18	$12.26	43,324,200	—	1.75%	$30.34B	—	—
2025-09-08	$12.14	$12.38	$11.92	$12.35	60,182,600	—	2.43%	$30.57B	—	—
2025-09-05	$11.77	$12.18	$11.77	$12.11	63,866,900	—	2.58%	$29.97B	—	—
2025-09-04	$11.98	$11.98	$11.54	$11.77	66,231,300	—	2.68%	$29.13B	—	—
2025-09-03	$11.57	$12.03	$11.45	$11.92	74,541,900	—	3.01%	$29.50B	—	—
2025-09-02	$11.30	$11.65	$11.25	$11.62	51,592,000	—	2.08%	$28.76B	—	—
2025-08-29	$12.00	$12.04	$11.47	$11.64	60,192,600	—	2.43%	$28.81B	—	—
2025-08-28	$12.19	$12.26	$12.02	$12.06	30,641,400	—	1.24%	$29.85B	—	—
2025-08-27	$11.84	$12.17	$11.81	$12.15	45,262,800	—	1.83%	$30.07B	—	—
2025-08-26	$12.01	$12.09	$11.73	$11.80	57,919,100	—	2.34%	$29.20B	—	—
2025-08-25	$12.00	$12.09	$11.88	$12.04	32,012,400	—	1.29%	$29.80B	—	—
2025-08-22	$11.67	$12.08	$11.60	$12.05	49,576,200	—	2.00%	$29.82B	—	—
2025-08-21	$11.42	$11.61	$11.36	$11.59	38,567,000	—	1.56%	$28.69B	—	—
2025-08-20	$11.53	$11.62	$11.28	$11.54	36,145,700	—	1.46%	$28.56B	—	—
2025-08-19	$11.77	$11.81	$11.49	$11.56	30,434,100	—	1.23%	$28.61B	—	—
2025-08-18	$11.81	$11.87	$11.63	$11.82	34,918,000	—	1.41%	$29.25B	—	—
2025-08-15	$11.85	$11.99	$11.75	$11.85	40,664,400	—	1.64%	$29.33B	—	—
2025-08-14	$11.87	$12.17	$11.73	$11.78	53,621,200	—	2.17%	$29.16B	—	—
2025-08-13	$11.32	$12.23	$11.28	$12.05	60,173,800	—	2.43%	$29.82B	—	—
2025-08-12	$10.81	$11.30	$10.79	$11.22	48,491,000	—	1.96%	$27.77B	—	—
2025-08-11	$10.94	$10.99	$10.76	$10.78	39,455,900	—	1.59%	$26.68B	—	—
2025-08-08	$11.86	$11.98	$10.90	$10.91	62,188,500	—	2.51%	$27.00B	—	—
2025-08-07	$13.15	$13.23	$11.76	$11.86	57,823,200	—	2.34%	$29.35B	—	—
2025-08-06	$12.80	$12.96	$12.76	$12.79	48,742,800	—	1.97%	$31.66B	—	—
2025-08-05	$12.89	$12.91	$12.47	$12.72	48,416,600	—	1.96%	$31.48B	—	—
2025-08-04	$12.90	$13.01	$12.62	$12.80	65,206,800	—	2.63%	$31.68B	—	—
2025-08-01	$13.04	$13.06	$12.57	$12.87	59,364,100	—	2.40%	$31.85B	—	—
2025-07-31	$13.20	$13.29	$13.02	$13.17	55,442,000	—	2.24%	$32.60B	—	—
2025-07-30	$13.10	$13.47	$13.07	$13.26	52,330,000	—	2.11%	$32.82B	—	—
2025-07-29	$13.76	$13.76	$13.05	$13.12	67,560,100	—	2.73%	$32.47B	—	—
2025-07-28	$13.54	$13.87	$13.49	$13.70	97,026,500	—	3.92%	$33.91B	—	—
2025-07-25	$13.52	$13.58	$13.21	$13.49	74,365,500	—	3.00%	$33.39B	—	—
2025-07-24	$13.25	$13.68	$13.23	$13.50	127,485,000	—	5.15%	$33.41B	—	—
2025-07-23	$12.90	$13.39	$12.85	$13.31	102,963,000	—	4.16%	$32.94B	—	—
2025-07-22	$12.80	$13.02	$12.77	$12.85	89,947,600	—	3.63%	$31.80B	—	—
2025-07-21	$12.83	$12.89	$12.66	$12.80	62,754,200	—	2.54%	$31.68B	—	—
2025-07-18	$12.97	$12.99	$12.57	$12.75	117,779,100	—	4.76%	$31.56B	—	—
2025-07-17	$12.59	$13.04	$12.52	$12.84	125,223,100	—	5.06%	$31.78B	—	—
2025-07-16	$12.10	$12.65	$12.04	$12.58	105,446,400	—	4.26%	$31.14B	—	—
2025-07-15	$12.01	$12.30	$12.00	$12.03	94,535,800	—	3.82%	$29.77B	—	—
2025-07-14	$11.73	$12.08	$11.71	$12.01	61,484,200	—	2.48%	$29.72B	—	—
2025-07-11	$11.57	$11.76	$11.46	$11.73	70,361,100	—	2.84%	$29.03B	—	—
2025-07-10	$11.49	$11.74	$11.45	$11.65	42,463,700	—	1.72%	$28.83B	—	—
2025-07-09	$11.45	$11.78	$11.43	$11.49	54,777,300	—	2.21%	$28.44B	—	—
2025-07-08	$11.08	$11.42	$11.04	$11.41	73,452,800	—	2.97%	$28.24B	—	—
2025-07-07	$11.14	$11.29	$10.99	$11.02	38,309,300	—	1.55%	$27.27B	—	—
2025-07-03	$11.14	$11.31	$11.12	$11.22	24,154,300	—	0.98%	$27.77B	—	—
2025-07-02	$11.00	$11.16	$10.96	$11.12	48,630,000	—	1.96%	$27.52B	—	—
2025-07-01	$10.95	$11.02	$10.78	$10.94	88,003,000	—	3.56%	$27.08B	—	—
2025-06-30	$11.41	$11.63	$11.29	$11.46	43,999,000	—	1.78%	$28.36B	—	—
2025-06-27	$11.17	$11.72	$11.17	$11.30	86,182,500	—	—	—	—	—
2025-06-26	$10.89	$11.21	$10.75	$11.15	72,764,500	—	—	—	—	—
2025-06-25	$10.90	$11.05	$10.83	$10.87	42,934,900	—	—	—	—	—
2025-06-24	$10.79	$11.10	$10.75	$10.90	67,034,400	—	—	—	—	—
2025-06-23	$10.45	$10.71	$10.27	$10.68	41,873,500	—	—	—	—	—
2025-06-20	$10.73	$11.06	$10.39	$10.52	106,521,700	—	—	—	—	—
2025-06-18	$10.58	$10.75	$10.42	$10.57	45,179,700	—	—	—	—	—
2025-06-17	$10.75	$10.82	$10.33	$10.58	46,816,600	—	—	—	—	—
2025-06-16	$10.14	$10.80	$10.04	$10.76	46,714,400	—	—	—	—	—
2025-06-13	$10.09	$10.28	$9.98	$10.03	39,383,800	—	—	—	—	—
2025-06-12	$10.51	$10.89	$10.13	$10.16	58,726,200	—	—	—	—	—
2025-06-11	$10.16	$10.55	$10.12	$10.51	52,112,100	—	—	—	—	—
2025-06-10	$9.55	$10.12	$9.11	$10.01	71,415,700	—	—	—	—	—
2025-06-09	$10.62	$11.10	$9.38	$9.53	155,057,800	—	—	—	—	—
2025-06-06	$9.81	$10.03	$9.77	$9.82	30,034,500	—	—	—	—	—
2025-06-05	$9.79	$10.06	$9.62	$9.65	44,345,100	—	—	—	—	—
2025-06-04	$9.95	$10.01	$9.69	$9.79	34,162,200	—	—	—	—	—
2025-06-03	$9.97	$10.10	$9.74	$9.94	31,616,200	—	—	—	—	—
2025-06-02	$9.93	$10.02	$9.75	$10.00	46,464,700	—	—	—	—	—
2025-05-30	$10.02	$10.02	$9.66	$9.97	52,970,700	—	—	—	—	—
2025-05-29	$10.18	$10.19	$9.75	$10.04	44,032,500	—	—	—	—	—
2025-05-28	$9.54	$10.13	$9.48	$10.02	59,164,100	—	—	—	—	—
2025-05-27	$9.22	$9.64	$9.15	$9.55	31,726,400	—	—	—	—	—
2025-05-23	$8.85	$9.05	$8.84	$9.00	21,961,600	—	—	—	—	—
2025-05-22	$8.95	$9.06	$8.83	$9.02	28,787,800	—	—	—	—	—
2025-05-21	$9.10	$9.18	$8.88	$8.95	46,832,000	—	—	—	—	—
2025-05-20	$9.05	$9.34	$8.98	$9.23	38,319,700	—	—	—	—	—
2025-05-19	$9.03	$9.07	$8.84	$9.05	33,356,300	—	—	—	—	—
2025-05-16	$9.14	$9.19	$8.82	$9.16	33,118,800	—	—	—	—	—
2025-05-15	$9.11	$9.25	$9.05	$9.14	24,005,500	—	—	—	—	—
2025-05-14	$9.12	$9.21	$9.02	$9.21	32,979,600	—	—	—	—	—
2025-05-13	$9.28	$9.35	$9.14	$9.18	35,665,600	—	—	—	—	—
2025-05-12	$9.55	$9.79	$9.20	$9.23	47,028,800	—	—	—	—	—
2025-05-09	$9.01	$9.29	$8.91	$9.07	30,000,500	—	—	—	—	—
2025-05-08	$8.16	$9.30	$8.06	$9.01	69,402,600	—	—	—	—	—
2025-05-07	$8.50	$8.65	$8.43	$8.56	52,273,100	—	—	—	—	—
2025-05-06	$8.18	$8.46	$8.13	$8.43	38,438,700	—	—	—	—	—
2025-05-05	$8.18	$8.53	$8.07	$8.37	42,739,700	—	—	—	—	—
2025-05-02	$8.52	$8.67	$8.43	$8.54	31,725,500	—	—	—	—	—
2025-05-01	$8.69	$8.70	$8.31	$8.43	45,438,500	—	—	—	—	—
2025-04-30	$8.64	$8.70	$8.28	$8.67	40,878,700	—	—	—	—	—
2025-04-29	$8.65	$8.84	$8.60	$8.77	25,473,800	—	—	—	—	—
2025-04-28	$8.59	$8.88	$8.53	$8.70	37,596,400	—	—	—	—	—
2025-04-25	$8.50	$8.65	$8.43	$8.59	24,513,700	—	—	—	—	—
2025-04-24	$8.32	$8.64	$8.26	$8.50	30,082,700	—	—	—	—	—
2025-04-23	$8.32	$8.78	$8.29	$8.33	57,586,500	—	—	—	—	—
2025-04-22	$8.06	$8.13	$7.92	$7.95	42,184,500	—	—	—	—	—
2025-04-21	$8.06	$8.11	$7.75	$7.94	27,148,800	—	—	—	—	—
2025-04-17	$8.01	$8.19	$7.95	$8.11	31,300,700	—	—	—	—	—
2025-04-16	$8.28	$8.34	$7.77	$7.92	49,152,300	—	—	—	—	—
2025-04-15	$8.02	$8.32	$7.98	$8.25	38,578,300	—	—	—	—	—
2025-04-14	$8.10	$8.33	$7.99	$8.02	38,009,100	—	—	—	—	—
2025-04-11	$8.12	$8.14	$7.61	$7.97	36,414,800	—	—	—	—	—
2025-04-10	$8.90	$8.96	$7.79	$8.10	61,845,100	—	—	—	—	—
2025-04-09	$7.57	$9.50	$7.52	$9.26	74,775,300	—	—	—	—	—
2025-04-08	$8.32	$8.47	$7.61	$7.69	48,084,200	—	—	—	—	—
2025-04-07	$7.80	$8.79	$7.65	$8.09	58,591,500	—	—	—	—	—
2025-04-04	$8.85	$8.86	$8.03	$8.07	57,367,600	—	—	—	—	—
2025-04-03	$10.03	$10.14	$9.12	$9.16	52,884,500	—	—	—	—	—
2025-04-02	$10.05	$10.61	$10.02	$10.56	37,025,700	—	—	—	—	—
2025-04-01	$10.79	$11.15	$10.14	$10.21	42,216,800	—	—	—	—	—
2025-03-31	$10.31	$10.81	$10.04	$10.73	75,700,100	—	—	—	—	—
2025-03-28	$11.03	$11.08	$10.29	$10.37	52,599,000	—	—	—	—	—
2025-03-27	$11.01	$11.19	$10.91	$11.01	54,215,900	—	—	—	—	—
2025-03-26	$10.95	$11.20	$10.90	$11.03	32,252,100	—	—	—	—	—
2025-03-25	$11.00	$11.04	$10.84	$10.98	37,144,400	—	—	—	—	—
2025-03-24	$10.94	$11.04	$10.53	$10.97	43,662,400	—	—	—	—	—
2025-03-21	$10.56	$10.79	$10.45	$10.74	55,499,100	—	—	—	—	—
2025-03-20	$10.80	$10.88	$10.61	$10.65	26,374,300	—	—	—	—	—
2025-03-19	$10.43	$11.01	$10.40	$10.92	36,585,900	—	—	—	—	—
2025-03-18	$10.48	$10.48	$10.28	$10.39	33,426,900	—	—	—	—	—
2025-03-17	$10.20	$10.55	$10.13	$10.48	23,965,600	—	—	—	—	—
2025-03-14	$10.05	$10.38	$10.01	$10.19	27,637,200	—	—	—	—	—
2025-03-13	$10.35	$10.46	$9.89	$9.89	43,328,200	—	—	—	—	—
2025-03-12	$10.38	$10.60	$10.13	$10.42	36,779,600	—	—	—	—	—
2025-03-11	$10.61	$10.70	$10.19	$10.37	50,764,900	—	—	—	—	—
2025-03-10	$11.00	$11.09	$10.48	$10.59	39,093,500	—	—	—	—	—
2025-03-07	$10.74	$11.25	$10.60	$11.07	49,421,400	—	—	—	—	—
2025-03-06	$11.28	$11.32	$10.70	$10.70	46,739,300	—	—	—	—	—
2025-03-05	$11.33	$11.52	$10.99	$11.43	40,448,100	—	—	—	—	—
2025-03-04	$11.18	$11.45	$10.87	$11.32	45,824,800	—	—	—	—	—
2025-03-03	$11.41	$11.67	$10.93	$11.02	50,490,500	—	—	—	—	—
2025-02-28	$11.07	$11.64	$10.77	$11.46	74,121,800	—	—	—	—	—
2025-02-27	$11.28	$11.90	$10.99	$11.00	98,432,100	—	—	—	—	—
2025-02-26	$10.65	$10.90	$10.43	$10.50	56,183,900	—	—	—	—	—
2025-02-25	$11.16	$11.18	$10.68	$10.69	43,318,700	—	—	—	—	—
2025-02-24	$10.90	$11.22	$10.67	$11.09	48,784,300	—	—	—	—	—
2025-02-21	$11.17	$11.21	$10.70	$10.78	35,887,600	—	—	—	—	—
2025-02-20	$10.96	$11.11	$10.80	$11.04	29,539,100	—	—	—	—	—
2025-02-19	$10.65	$10.98	$10.52	$10.89	36,269,900	—	—	—	—	—
2025-02-18	$10.34	$10.73	$10.18	$10.62	32,611,500	—	—	—	—	—
2025-02-14	$10.32	$10.40	$10.13	$10.34	22,466,000	—	—	—	—	—
2025-02-13	$9.87	$10.22	$9.82	$10.21	28,205,500	—	—	—	—	—
2025-02-12	$9.74	$9.96	$9.71	$9.82	17,511,900	—	—	—	—	—
2025-02-11	$9.83	$9.96	$9.78	$9.85	27,458,100	—	—	—	—	—
2025-02-10	$10.24	$10.33	$9.96	$9.98	25,189,000	—	—	—	—	—
2025-02-07	$10.29	$10.42	$10.13	$10.16	22,038,700	—	—	—	—	—
2025-02-06	$10.31	$10.35	$9.96	$10.20	24,431,500	—	—	—	—	—
2025-02-05	$10.07	$10.20	$9.94	$10.19	22,023,900	—	—	—	—	—
2025-02-04	$10.14	$10.28	$9.97	$10.06	22,142,900	—	—	—	—	—
2025-02-03	$10.24	$10.26	$9.93	$10.16	27,127,400	—	—	—	—	—
2025-01-31	$10.51	$10.84	$10.36	$10.44	33,324,800	—	—	—	—	—
2025-01-30	$10.63	$10.69	$10.40	$10.62	24,757,400	—	—	—	—	—
2025-01-29	$10.36	$10.60	$10.32	$10.43	22,595,200	—	—	—	—	—
2025-01-28	$10.47	$10.47	$10.15	$10.25	23,483,400	—	—	—	—	—
2025-01-27	$10.10	$10.56	$10.09	$10.49	27,477,600	—	—	—	—	—
2025-01-24	$10.34	$10.40	$10.16	$10.25	20,389,500	—	—	—	—	—
2025-01-23	$10.05	$10.29	$10.04	$10.28	27,570,600	—	—	—	—	—
2025-01-22	$9.77	$10.07	$9.73	$10.05	32,349,900	—	—	—	—	—
2025-01-21	$9.75	$9.93	$9.72	$9.77	25,865,700	—	—	—	—	—
2025-01-17	$9.63	$9.69	$9.50	$9.52	19,899,600	—	—	—	—	—
2025-01-16	$9.70	$9.73	$9.45	$9.47	20,727,400	—	—	—	—	—
2025-01-15	$10.02	$10.05	$9.73	$9.79	25,539,700	—	—	—	—	—
2025-01-14	$9.95	$10.03	$9.72	$9.73	29,281,300	—	—	—	—	—
2025-01-13	$9.65	$9.92	$9.59	$9.84	27,065,000	—	—	—	—	—
2025-01-10	$9.85	$9.86	$9.47	$9.70	33,329,600	—	—	—	—	—
2025-01-08	$10.51	$10.52	$9.88	$10.06	32,849,900	—	—	—	—	—
2025-01-07	$10.79	$10.87	$10.43	$10.51	27,127,300	—	—	—	—	—
2025-01-06	$10.70	$10.95	$10.52	$10.83	35,200,600	—	—	—	—	—
2025-01-03	$10.70	$10.76	$10.42	$10.57	17,648,100	—	—	—	—	—
2025-01-02	$10.66	$10.77	$10.49	$10.66	27,071,700	—	—	—	—	—
2024-12-31	$10.56	$10.77	$10.51	$10.57	20,427,400	—	—	—	—	—
2024-12-30	$10.52	$10.62	$10.32	$10.51	17,814,800	—	—	—	—	—
2024-12-27	$10.52	$10.65	$10.43	$10.61	16,494,400	—	—	—	—	—
2024-12-26	$10.47	$10.70	$10.36	$10.62	13,568,400	—	—	—	—	—
2024-12-24	$10.41	$10.60	$10.35	$10.55	8,487,100	—	—	—	—	—
2024-12-23	$10.64	$10.70	$10.39	$10.44	17,355,400	—	—	—	—	—
2024-12-20	$10.43	$10.79	$10.38	$10.69	52,771,200	—	—	—	—	—
2024-12-19	$10.70	$10.84	$10.42	$10.49	30,392,000	—	—	—	—	—
2024-12-18	$11.25	$11.35	$10.59	$10.63	36,163,200	—	—	—	—	—
2024-12-17	$11.44	$11.73	$11.22	$11.35	33,243,600	—	—	—	—	—
2024-12-16	$12.02	$12.17	$11.55	$11.60	30,406,300	—	—	—	—	—
2024-12-13	$12.32	$12.67	$11.99	$12.07	36,587,800	—	—	—	—	—
2024-12-12	$11.40	$12.70	$11.40	$12.49	84,908,800	—	—	—	—	—
2024-12-11	$10.91	$10.99	$10.72	$10.82	24,134,500	—	—	—	—	—
2024-12-10	$10.65	$11.05	$10.54	$10.89	29,115,000	—	—	—	—	—
2024-12-09	$10.80	$11.29	$10.52	$10.56	46,974,900	—	—	—	—	—
2024-12-06	$10.74	$10.82	$10.58	$10.66	20,607,000	—	—	—	—	—
2024-12-05	$10.63	$10.83	$10.61	$10.68	24,541,900	—	—	—	—	—
2024-12-04	$10.51	$10.70	$10.44	$10.65	24,335,300	—	—	—	—	—
2024-12-03	$10.50	$10.60	$10.37	$10.55	21,156,700	—	—	—	—	—
2024-12-02	$10.48	$10.61	$10.28	$10.56	25,625,800	—	—	—	—	—
2024-11-29	$10.40	$10.51	$10.31	$10.48	11,576,800	—	—	—	—	—
2024-11-27	$10.18	$10.47	$10.18	$10.38	26,060,100	—	—	—	—	—
2024-11-26	$10.35	$10.44	$10.07	$10.11	27,346,600	—	—	—	—	—
2024-11-25	$10.21	$10.46	$10.10	$10.40	40,833,600	—	—	—	—	—
2024-11-22	$10.23	$10.40	$10.09	$10.11	27,340,500	—	—	—	—	—
2024-11-21	$9.98	$10.30	$9.92	$10.23	38,932,200	—	—	—	—	—
2024-11-20	$9.51	$10.04	$9.46	$9.95	43,428,400	—	—	—	—	—
2024-11-19	$9.29	$9.59	$9.05	$9.50	32,289,300	—	—	—	—	—
2024-11-18	$9.45	$9.76	$9.36	$9.47	32,336,100	—	—	—	—	—
2024-11-15	$9.87	$9.88	$9.10	$9.22	37,874,600	—	—	—	—	—
2024-11-14	$9.74	$9.95	$9.71	$9.86	33,526,900	—	—	—	—	—
2024-11-13	$9.39	$9.89	$9.31	$9.72	46,976,900	—	—	—	—	—
2024-11-12	$9.26	$9.26	$9.08	$9.22	35,222,400	—	—	—	—	—
2024-11-11	$9.22	$9.55	$9.15	$9.33	39,896,800	—	—	—	—	—
2024-11-08	$9.32	$9.33	$8.86	$9.18	52,663,400	—	—	—	—	—
2024-11-07	$9.02	$9.80	$8.83	$9.37	72,314,800	—	—	—	—	—
2024-11-06	$8.53	$8.59	$8.33	$8.38	44,114,600	—	—	—	—	—
2024-11-05	$8.15	$8.25	$8.03	$8.21	22,988,100	—	—	—	—	—
2024-11-04	$8.24	$8.41	$8.02	$8.17	28,957,400	—	—	—	—	—
2024-11-01	$8.03	$8.24	$7.98	$8.23	26,745,000	—	—	—	—	—
2024-10-31	$7.95	$8.35	$7.85	$8.13	47,646,400	—	—	—	—	—
2024-10-30	$7.52	$7.84	$7.50	$7.77	25,756,200	—	—	—	—	—
2024-10-29	$7.53	$7.71	$7.49	$7.55	16,873,900	—	—	—	—	—
2024-10-28	$7.68	$7.77	$7.58	$7.61	17,452,800	—	—	—	—	—
2024-10-25	$7.59	$7.79	$7.55	$7.60	19,081,800	—	—	—	—	—
2024-10-24	$7.35	$7.60	$7.35	$7.52	18,620,700	—	—	—	—	—
2024-10-23	$7.51	$7.55	$7.25	$7.33	23,369,300	—	—	—	—	—
2024-10-22	$7.55	$7.63	$7.52	$7.53	18,291,200	—	—	—	—	—
2024-10-21	$7.70	$7.87	$7.52	$7.55	28,057,100	—	—	—	—	—
2024-10-18	$7.78	$7.92	$7.74	$7.82	16,790,700	—	—	—	—	—
2024-10-17	$7.95	$8.01	$7.65	$7.78	27,109,000	—	—	—	—	—
2024-10-16	$7.65	$8.03	$7.63	$8.00	24,058,000	—	—	—	—	—
2024-10-15	$7.53	$7.83	$7.52	$7.60	25,360,700	—	—	—	—	—
2024-10-14	$7.49	$7.57	$7.35	$7.54	19,693,500	—	—	—	—	—
2024-10-11	$7.58	$7.71	$7.51	$7.52	19,385,700	—	—	—	—	—
2024-10-10	$7.65	$7.70	$7.49	$7.54	21,086,700	—	—	—	—	—
2024-10-09	$7.68	$7.88	$7.64	$7.73	15,583,700	—	—	—	—	—
2024-10-08	$7.64	$7.77	$7.57	$7.72	21,516,500	—	—	—	—	—
2024-10-07	$7.70	$7.91	$7.63	$7.72	20,677,600	—	—	—	—	—
2024-10-04	$7.87	$7.99	$7.68	$7.78	21,050,900	—	—	—	—	—
2024-10-03	$7.85	$7.91	$7.62	$7.74	30,586,800	—	—	—	—	—
2024-10-02	$8.13	$8.24	$7.91	$7.97	24,302,200	—	—	—	—	—
2024-10-01	$8.24	$8.34	$8.12	$8.16	25,439,300	—	—	—	—	—
2024-09-30	$8.36	$8.39	$8.09	$8.25	23,954,100	—	—	—	—	—
2024-09-27	$8.38	$8.49	$8.29	$8.38	22,614,600	—	—	—	—	—
2024-09-26	$8.24	$8.49	$8.15	$8.30	19,552,000	—	—	—	—	—
2024-09-25	$8.26	$8.34	$8.13	$8.19	29,708,200	—	—	—	—	—
2024-09-24	$8.17	$8.35	$8.11	$8.32	31,808,500	—	—	—	—	—
2024-09-23	$8.19	$8.22	$8.01	$8.16	21,695,000	—	—	—	—	—
2024-09-20	$8.30	$8.41	$8.19	$8.24	47,442,200	—	—	—	—	—
2024-09-19	$8.62	$8.74	$8.31	$8.40	24,456,600	—	—	—	—	—
2024-09-18	$8.49	$8.79	$8.40	$8.42	30,047,800	—	—	—	—	—
2024-09-17	$8.67	$8.85	$8.36	$8.45	30,153,000	—	—	—	—	—
2024-09-16	$8.50	$8.68	$8.40	$8.56	48,518,700	—	—	—	—	—
2024-09-13	$7.76	$8.50	$7.75	$8.49	57,716,600	—	—	—	—	—
2024-09-12	$7.14	$7.72	$7.08	$7.66	60,774,500	—	—	—	—	—
2024-09-11	$7.00	$7.00	$6.78	$6.94	29,339,100	—	—	—	—	—
2024-09-10	$7.30	$7.30	$6.91	$7.02	26,361,100	—	—	—	—	—
2024-09-09	$7.26	$7.42	$7.02	$7.30	44,331,500	—	—	—	—	—
2024-09-06	$7.42	$7.61	$7.08	$7.22	36,949,400	—	—	—	—	—
2024-09-05	$7.37	$7.57	$7.22	$7.42	26,926,400	—	—	—	—	—
2024-09-04	$7.40	$7.57	$7.31	$7.32	22,090,500	—	—	—	—	—
2024-09-03	$7.80	$7.88	$7.34	$7.36	33,731,300	—	—	—	—	—
2024-08-30	$7.77	$7.86	$7.68	$7.84	25,025,100	—	—	—	—	—
2024-08-29	$8.05	$8.07	$7.71	$7.73	25,703,800	—	—	—	—	—
2024-08-28	$8.12	$8.13	$7.94	$7.97	18,690,300	—	—	—	—	—
2024-08-27	$8.20	$8.23	$7.88	$8.11	38,342,500	—	—	—	—	—
2024-08-26	$8.10	$8.44	$8.09	$8.23	36,074,500	—	—	—	—	—
2024-08-23	$7.60	$8.07	$7.55	$8.05	30,980,100	—	—	—	—	—
2024-08-22	$7.70	$7.72	$7.49	$7.50	27,670,300	—	—	—	—	—
2024-08-21	$7.80	$7.82	$7.57	$7.68	26,271,700	—	—	—	—	—
2024-08-20	$7.60	$7.82	$7.54	$7.77	41,412,900	—	—	—	—	—
2024-08-19	$7.44	$7.64	$7.36	$7.63	24,776,000	—	—	—	—	—
2024-08-16	$7.28	$7.45	$7.27	$7.41	34,364,400	—	—	—	—	—
2024-08-15	$7.02	$7.28	$6.99	$7.24	41,894,400	—	—	—	—	—
2024-08-14	$7.01	$7.02	$6.85	$6.96	26,052,100	—	—	—	—	—
2024-08-13	$6.67	$7.13	$6.64	$7.06	37,431,900	—	—	—	—	—
2024-08-12	$6.94	$6.98	$6.66	$6.71	48,832,600	—	—	—	—	—
2024-08-09	$7.04	$7.12	$6.91	$7.03	40,966,300	—	—	—	—	—
2024-08-08	$6.76	$7.21	$6.73	$7.02	71,263,400	—	—	—	—	—
2024-08-07	$7.71	$7.87	$7.66	$7.71	46,913,000	—	—	—	—	—
2024-08-06	$7.87	$7.88	$7.39	$7.57	45,303,900	—	—	—	—	—
2024-08-05	$7.86	$8.09	$7.59	$7.88	38,970,800	—	—	—	—	—
2024-08-02	$8.32	$8.49	$8.10	$8.27	40,691,700	—	—	—	—	—
2024-08-01	$8.60	$8.64	$8.25	$8.38	28,857,300	—	—	—	—	—
2024-07-31	$8.80	$8.85	$8.55	$8.65	27,937,700	—	—	—	—	—
2024-07-30	$8.41	$8.94	$8.37	$8.78	39,421,600	—	—	—	—	—
2024-07-29	$8.26	$8.48	$8.20	$8.42	19,592,900	—	—	—	—	—
2024-07-26	$8.10	$8.37	$8.03	$8.31	22,906,800	—	—	—	—	—
2024-07-25	$7.99	$8.15	$7.71	$7.99	31,997,900	—	—	—	—	—
2024-07-24	$8.61	$8.75	$8.46	$8.47	23,826,900	—	—	—	—	—
2024-07-23	$8.49	$8.68	$8.45	$8.62	19,656,000	—	—	—	—	—
2024-07-22	$8.65	$8.67	$8.22	$8.55	26,742,500	—	—	—	—	—
2024-07-19	$8.50	$8.77	$8.38	$8.67	38,058,900	—	—	—	—	—
2024-07-18	$8.76	$8.90	$8.51	$8.52	59,338,500	—	—	—	—	—
2024-07-17	$7.93	$8.36	$7.92	$8.32	46,205,600	—	—	—	—	—
2024-07-16	$7.38	$7.98	$7.38	$7.98	38,634,700	—	—	—	—	—
2024-07-15	$7.34	$7.45	$7.21	$7.42	19,098,300	—	—	—	—	—
2024-07-12	$7.43	$7.51	$7.37	$7.40	18,025,100	—	—	—	—	—
2024-07-11	$7.42	$7.44	$7.27	$7.38	19,712,200	—	—	—	—	—
2024-07-10	$7.32	$7.34	$7.17	$7.32	20,930,700	—	—	—	—	—
2024-07-09	$7.10	$7.36	$6.98	$7.34	29,191,400	—	—	—	—	—
2024-07-08	$7.27	$7.29	$7.08	$7.11	18,507,400	—	—	—	—	—
2024-07-05	$7.20	$7.22	$7.07	$7.21	29,115,500	—	—	—	—	—
2024-07-03	$7.29	$7.45	$7.20	$7.23	15,706,100	—	—	—	—	—
2024-07-02	$7.11	$7.28	$7.10	$7.20	22,237,600	—	—	—	—	—
2024-07-01	$7.44	$7.46	$7.08	$7.10	35,145,500	—	—	—	—	—
2024-06-28	$7.40	$7.50	$7.34	$7.44	36,956,400	—	—	—	—	—
2024-06-27	$7.25	$7.37	$7.20	$7.35	16,337,700	—	—	—	—	—
2024-06-26	$7.17	$7.27	$7.13	$7.25	18,858,900	—	—	—	—	—
2024-06-25	$7.23	$7.26	$7.10	$7.24	16,272,600	—	—	—	—	—
2024-06-24	$7.20	$7.37	$7.08	$7.31	21,739,600	—	—	—	—	—
2024-06-21	$7.08	$7.26	$7.04	$7.18	56,167,700	—	—	—	—	—
2024-06-20	$6.99	$7.16	$6.94	$7.04	32,441,800	—	—	—	—	—
2024-06-18	$7.14	$7.27	$6.96	$6.99	24,310,300	—	—	—	—	—
2024-06-17	$7.22	$7.24	$7.11	$7.16	24,107,400	—	—	—	—	—
2024-06-14	$7.29	$7.39	$7.21	$7.24	22,879,100	—	—	—	—	—
2024-06-13	$7.77	$7.79	$7.27	$7.29	48,602,100	—	—	—	—	—
2024-06-12	$8.18	$8.27	$7.75	$7.81	28,803,000	—	—	—	—	—
2024-06-11	$8.06	$8.19	$7.97	$8.04	20,703,100	—	—	—	—	—
2024-06-10	$8.20	$8.26	$8.05	$8.12	15,611,600	—	—	—	—	—
2024-06-07	$8.22	$8.33	$8.16	$8.27	14,029,000	—	—	—	—	—
2024-06-06	$8.24	$8.58	$8.17	$8.34	29,863,400	—	—	—	—	—
2024-06-05	$8.27	$8.37	$8.08	$8.30	23,190,400	—	—	—	—	—
2024-06-04	$8.29	$8.38	$8.18	$8.24	21,686,000	—	—	—	—	—
2024-06-03	$8.46	$8.55	$8.22	$8.33	23,507,800	—	—	—	—	—
2024-05-31	$8.16	$8.57	$8.11	$8.24	60,338,300	—	—	—	—	—
2024-05-30	$7.69	$8.13	$7.61	$8.08	40,549,700	—	—	—	—	—
2024-05-29	$7.75	$7.87	$7.62	$7.66	21,184,500	—	—	—	—	—
2024-05-28	$7.73	$7.91	$7.64	$7.87	29,957,500	—	—	—	—	—
2024-05-24	$7.74	$7.78	$7.63	$7.73	23,370,900	—	—	—	—	—
2024-05-23	$8.06	$8.07	$7.68	$7.70	37,917,200	—	—	—	—	—
2024-05-22	$7.87	$8.08	$7.75	$8.06	36,801,000	—	—	—	—	—
2024-05-21	$8.09	$8.11	$7.88	$7.89	37,074,600	—	—	—	—	—
2024-05-20	$8.05	$8.12	$7.99	$8.09	18,270,900	—	—	—	—	—
2024-05-17	$8.22	$8.22	$8.02	$8.05	21,230,700	—	—	—	—	—
2024-05-16	$8.24	$8.29	$8.00	$8.23	25,945,200	—	—	—	—	—
2024-05-15	$8.69	$8.70	$8.15	$8.20	33,133,100	—	—	—	—	—
2024-05-14	$8.49	$8.68	$8.44	$8.56	30,873,700	—	—	—	—	—
2024-05-13	$8.30	$8.59	$8.25	$8.38	28,369,400	—	—	—	—	—
2024-05-10	$8.15	$8.40	$8.09	$8.15	35,600,500	—	—	—	—	—
2024-05-09	$7.57	$8.07	$7.51	$8.04	52,041,400	—	—	—	—	—
2024-05-08	$7.72	$7.93	$7.61	$7.80	30,591,500	—	—	—	—	—
2024-05-07	$7.95	$8.04	$7.76	$7.77	25,168,900	—	—	—	—	—
2024-05-06	$8.07	$8.08	$7.91	$7.96	29,714,200	—	—	—	—	—
2024-05-03	$7.99	$8.28	$7.91	$7.97	35,712,300	—	—	—	—	—
2024-05-02	$7.67	$8.01	$7.65	$7.95	36,795,700	—	—	—	—	—
2024-05-01	$7.35	$7.81	$7.34	$7.62	43,588,100	—	—	—	—	—
2024-04-30	$8.07	$8.12	$7.35	$7.36	83,395,800	—	—	—	—	—
2024-04-29	$8.18	$8.30	$8.11	$8.15	17,655,400	—	—	—	—	—
2024-04-26	$8.19	$8.20	$8.06	$8.11	19,754,400	—	—	—	—	—
2024-04-25	$8.28	$8.34	$8.12	$8.29	24,682,100	—	—	—	—	—
2024-04-24	$8.35	$8.40	$8.26	$8.38	20,324,200	—	—	—	—	—
2024-04-23	$8.32	$8.63	$8.27	$8.44	25,151,100	—	—	—	—	—
2024-04-22	$8.44	$8.49	$8.31	$8.47	16,314,400	—	—	—	—	—
2024-04-19	$8.33	$8.50	$8.29	$8.40	26,352,800	—	—	—	—	—
2024-04-18	$8.25	$8.39	$8.19	$8.31	22,111,500	—	—	—	—	—
2024-04-17	$8.23	$8.35	$8.17	$8.23	19,760,800	—	—	—	—	—
2024-04-16	$8.33	$8.34	$8.06	$8.14	33,900,600	—	—	—	—	—
2024-04-15	$8.38	$8.52	$8.35	$8.36	27,258,900	—	—	—	—	—
2024-04-12	$8.43	$8.50	$8.32	$8.34	23,431,200	—	—	—	—	—
2024-04-11	$8.37	$8.58	$8.21	$8.54	36,373,400	—	—	—	—	—
2024-04-10	$8.48	$8.52	$8.22	$8.32	36,508,900	—	—	—	—	—
2024-04-09	$8.52	$8.84	$8.51	$8.69	26,272,500	—	—	—	—	—
2024-04-08	$8.31	$8.57	$8.27	$8.52	29,683,600	—	—	—	—	—
2024-04-05	$8.40	$8.48	$8.16	$8.32	35,236,500	—	—	—	—	—
2024-04-04	$8.73	$8.85	$8.43	$8.44	28,770,200	—	—	—	—	—
2024-04-03	$8.52	$8.78	$8.41	$8.73	31,416,500	—	—	—	—	—
2024-04-02	$8.58	$8.68	$8.37	$8.48	24,729,700	—	—	—	—	—
2024-04-01	$8.80	$8.80	$8.60	$8.79	23,076,000	—	—	—	—	—
2024-03-28	$8.66	$8.77	$8.63	$8.73	17,557,500	—	—	—	—	—
2024-03-27	$8.43	$8.66	$8.43	$8.64	27,785,000	—	—	—	—	—
2024-03-26	$8.51	$8.53	$8.27	$8.38	26,997,400	—	—	—	—	—
2024-03-25	$8.50	$8.52	$8.35	$8.46	28,115,600	—	—	—	—	—
2024-03-22	$8.72	$8.77	$8.44	$8.44	28,546,200	—	—	—	—	—
2024-03-21	$8.91	$9.05	$8.71	$8.72	46,855,600	—	—	—	—	—
2024-03-20	$8.44	$8.80	$8.41	$8.74	23,341,900	—	—	—	—	—
2024-03-19	$8.44	$8.53	$8.40	$8.50	18,367,300	—	—	—	—	—
2024-03-18	$8.60	$8.60	$8.39	$8.48	29,617,500	—	—	—	—	—
2024-03-15	$8.53	$8.66	$8.51	$8.54	50,377,900	—	—	—	—	—
2024-03-14	$8.80	$8.85	$8.41	$8.53	26,471,600	—	—	—	—	—
2024-03-13	$8.89	$9.04	$8.82	$8.85	20,397,000	—	—	—	—	—
2024-03-12	$9.17	$9.28	$8.82	$8.86	26,350,800	—	—	—	—	—
2024-03-11	$8.76	$9.25	$8.70	$9.07	36,080,200	—	—	—	—	—
2024-03-08	$8.77	$8.83	$8.65	$8.73	19,626,500	—	—	—	—	—
2024-03-07	$8.46	$8.77	$8.45	$8.74	33,243,200	—	—	—	—	—
2024-03-06	$8.22	$8.46	$8.17	$8.41	33,233,600	—	—	—	—	—
2024-03-05	$8.06	$8.31	$8.02	$8.14	33,736,400	—	—	—	—	—
2024-03-04	$8.60	$8.62	$8.10	$8.11	52,169,600	—	—	—	—	—
2024-03-01	$8.80	$8.84	$8.63	$8.67	28,596,300	—	—	—	—	—
2024-02-29	$8.82	$8.98	$8.67	$8.79	40,314,700	—	—	—	—	—
2024-02-28	$8.55	$8.73	$8.47	$8.71	29,823,500	—	—	—	—	—
2024-02-27	$8.59	$8.75	$8.45	$8.70	31,750,900	—	—	—	—	—
2024-02-26	$8.78	$8.86	$8.43	$8.55	35,389,800	—	—	—	—	—
2024-02-23	$8.65	$8.75	$8.25	$8.61	98,206,900	—	—	—	—	—
2024-02-22	$9.66	$9.67	$9.51	$9.56	31,559,700	—	—	—	—	—
2024-02-21	$9.93	$9.95	$9.53	$9.57	25,976,100	—	—	—	—	—
2024-02-20	$9.76	$10.05	$9.72	$9.89	24,259,500	—	—	—	—	—
2024-02-16	$10.02	$10.12	$9.81	$9.83	19,863,400	—	—	—	—	—
2024-02-15	$9.73	$10.15	$9.72	$10.14	26,449,500	—	—	—	—	—
2024-02-14	$9.68	$9.79	$9.56	$9.73	27,908,400	—	—	—	—	—
2024-02-13	$9.68	$9.74	$9.43	$9.54	24,024,700	—	—	—	—	—
2024-02-12	$9.59	$10.03	$9.56	$9.96	23,498,500	—	—	—	—	—
2024-02-09	$9.83	$9.89	$9.57	$9.64	22,852,500	—	—	—	—	—
2024-02-08	$9.87	$9.97	$9.65	$9.83	19,677,400	—	—	—	—	—
2024-02-07	$10.35	$10.35	$9.63	$9.75	33,500,200	—	—	—	—	—
2024-02-06	$10.06	$10.25	$10.01	$10.07	14,315,000	—	—	—	—	—
2024-02-05	$10.13	$10.20	$10.00	$10.07	15,338,400	—	—	—	—	—
2024-02-02	$10.37	$10.37	$10.13	$10.25	16,110,600	—	—	—	—	—
2024-02-01	$10.06	$10.51	$10.05	$10.46	41,932,300	—	—	—	—	—
2024-01-31	$10.23	$10.40	$10.02	$10.02	26,018,400	—	—	—	—	—
2024-01-30	$10.40	$10.43	$10.05	$10.10	23,542,200	—	—	—	—	—
2024-01-29	$10.39	$10.50	$10.25	$10.49	24,543,800	—	—	—	—	—
2024-01-26	$10.59	$10.66	$10.47	$10.62	12,071,900	—	—	—	—	—
2024-01-25	$10.60	$10.87	$10.39	$10.58	21,361,900	—	—	—	—	—
2024-01-24	$10.72	$10.75	$10.35	$10.41	15,861,500	—	—	—	—	—
2024-01-23	$10.65	$10.73	$10.44	$10.54	15,646,900	—	—	—	—	—
2024-01-22	$10.38	$10.66	$10.34	$10.47	14,255,200	—	—	—	—	—
2024-01-19	$10.29	$10.37	$10.01	$10.35	18,340,300	—	—	—	—	—
2024-01-18	$10.18	$10.32	$10.18	$10.28	13,386,600	—	—	—	—	—
2024-01-17	$10.11	$10.27	$10.05	$10.16	15,385,300	—	—	—	—	—
2024-01-16	$10.52	$10.57	$10.28	$10.35	15,792,600	—	—	—	—	—
2024-01-12	$10.67	$10.74	$10.48	$10.65	16,865,500	—	—	—	—	—
2024-01-11	$10.76	$10.76	$10.42	$10.54	22,352,700	—	—	—	—	—
2024-01-10	$10.99	$11.16	$10.82	$10.97	16,741,500	—	—	—	—	—
2024-01-09	$11.23	$11.26	$10.97	$11.03	20,173,700	—	—	—	—	—
2024-01-08	$11.22	$11.49	$11.15	$11.40	17,424,200	—	—	—	—	—
2024-01-05	$11.27	$11.53	$11.12	$11.20	20,257,300	—	—	—	—	—
2024-01-04	$11.31	$11.39	$11.18	$11.35	19,777,800	—	—	—	—	—
2024-01-03	$11.48	$11.56	$11.18	$11.30	20,179,600	—	—	—	—	—
2024-01-02	$11.32	$12.00	$11.27	$11.66	26,265,000	—	—	—	—	—
2023-12-29	$11.55	$11.66	$11.33	$11.38	20,267,500	—	—	—	—	—
2023-12-28	$11.44	$11.74	$11.43	$11.69	16,578,600	—	—	—	—	—
2023-12-27	$11.47	$11.56	$11.29	$11.49	20,714,200	—	—	—	—	—
2023-12-26	$11.27	$11.56	$11.17	$11.50	17,934,500	—	—	—	—	—
2023-12-22	$11.50	$11.63	$11.21	$11.27	21,560,800	—	—	—	—	—
2023-12-21	$11.81	$11.84	$10.92	$11.49	46,101,300	—	—	—	—	—
2023-12-20	$12.32	$12.57	$11.49	$11.66	36,623,000	—	—	—	—	—
2023-12-19	$11.94	$12.44	$11.94	$12.36	17,263,400	—	—	—	—	—
2023-12-18	$12.32	$12.34	$11.94	$11.97	19,202,800	—	—	—	—	—
2023-12-15	$12.53	$12.68	$12.18	$12.26	43,112,700	—	—	—	—	—
2023-12-14	$12.11	$12.70	$12.08	$12.49	35,317,300	—	—	—	—	—
2023-12-13	$11.16	$11.89	$11.06	$11.88	23,694,200	—	—	—	—	—
2023-12-12	$11.45	$11.48	$11.15	$11.23	16,669,400	—	—	—	—	—
2023-12-11	$11.62	$11.74	$11.14	$11.43	21,970,800	—	—	—	—	—
2023-12-08	$11.00	$11.68	$11.00	$11.47	27,965,600	—	—	—	—	—
2023-12-07	$10.95	$11.09	$10.73	$10.82	17,100,000	—	—	—	—	—
2023-12-06	$11.03	$11.28	$10.89	$10.92	15,783,100	—	—	—	—	—
2023-12-05	$11.23	$11.31	$10.78	$10.87	19,524,300	—	—	—	—	—
2023-12-04	$11.24	$11.44	$11.16	$11.39	20,425,200	—	—	—	—	—
2023-12-01	$10.48	$11.52	$10.36	$11.33	32,077,900	—	—	—	—	—
2023-11-30	$10.77	$10.83	$10.38	$10.45	27,490,100	—	—	—	—	—
2023-11-29	$10.72	$10.91	$10.55	$10.78	24,145,000	—	—	—	—	—
2023-11-28	$10.73	$10.79	$10.50	$10.62	32,676,700	—	—	—	—	—
2023-11-27	$10.76	$10.94	$10.69	$10.78	17,049,600	—	—	—	—	—
2023-11-24	$10.62	$10.95	$10.61	$10.85	6,786,100	—	—	—	—	—
2023-11-22	$10.67	$10.75	$10.60	$10.66	12,169,700	—	—	—	—	—
2023-11-21	$10.59	$10.68	$10.48	$10.58	10,220,100	—	—	—	—	—
2023-11-20	$10.78	$10.83	$10.54	$10.74	18,732,200	—	—	—	—	—
2023-11-17	$10.44	$10.78	$10.28	$10.71	18,719,400	—	—	—	—	—
2023-11-16	$10.54	$10.65	$9.97	$10.32	21,984,300	—	—	—	—	—
2023-11-15	$10.44	$10.64	$10.38	$10.56	21,896,900	—	—	—	—	—
2023-11-14	$10.29	$10.85	$10.27	$10.44	27,971,300	—	—	—	—	—
2023-11-13	$10.01	$10.07	$9.63	$9.89	18,631,300	—	—	—	—	—
2023-11-10	$9.68	$10.20	$9.60	$10.13	34,526,800	—	—	—	—	—
2023-11-09	$9.67	$9.83	$9.27	$9.64	39,753,900	—	—	—	—	—
2023-11-08	$10.19	$10.33	$9.38	$9.40	80,193,400	—	—	—	—	—
2023-11-07	$11.45	$11.71	$11.35	$11.61	24,405,100	—	—	—	—	—
2023-11-06	$11.61	$11.77	$11.25	$11.45	20,804,800	—	—	—	—	—
2023-11-03	$11.40	$11.88	$11.38	$11.77	25,064,600	—	—	—	—	—
2023-11-02	$10.28	$11.10	$10.25	$11.08	29,635,200	—	—	—	—	—
2023-11-01	$9.97	$10.21	$9.84	$10.08	20,037,500	—	—	—	—	—
2023-10-31	$9.89	$10.11	$9.80	$9.94	23,004,200	—	—	—	—	—
2023-10-30	$9.65	$9.97	$9.63	$9.85	18,128,400	—	—	—	—	—
2023-10-27	$9.80	$9.91	$9.53	$9.55	15,162,000	—	—	—	—	—
2023-10-26	$9.70	$9.97	$9.57	$9.80	18,682,700	—	—	—	—	—
2023-10-25	$10.01	$10.18	$9.72	$9.73	32,193,700	—	—	—	—	—
2023-10-24	$10.19	$10.48	$10.05	$10.08	17,892,700	—	—	—	—	—
2023-10-23	$10.26	$10.41	$10.11	$10.14	14,015,200	—	—	—	—	—
2023-10-20	$10.39	$10.61	$10.26	$10.33	14,212,200	—	—	—	—	—
2023-10-19	$10.71	$10.76	$10.33	$10.39	14,655,000	—	—	—	—	—
2023-10-18	$10.79	$10.85	$10.56	$10.58	12,669,700	—	—	—	—	—
2023-10-17	$10.82	$11.04	$10.79	$10.92	13,479,300	—	—	—	—	—
2023-10-16	$10.45	$10.96	$10.30	$10.90	17,824,300	—	—	—	—	—
2023-10-13	$10.29	$10.45	$10.15	$10.37	15,401,300	—	—	—	—	—
2023-10-12	$10.96	$10.99	$10.26	$10.32	14,748,400	—	—	—	—	—
2023-10-11	$10.68	$10.96	$10.68	$10.96	18,216,200	—	—	—	—	—
2023-10-10	$10.55	$10.77	$10.44	$10.67	26,641,800	—	—	—	—	—
2023-10-09	$10.13	$10.56	$10.07	$10.53	15,518,600	—	—	—	—	—
2023-10-06	$10.00	$10.42	$9.95	$10.28	21,052,700	—	—	—	—	—
2023-10-05	$10.20	$10.32	$9.88	$10.09	22,760,300	—	—	—	—	—
2023-10-04	$10.38	$10.40	$9.99	$10.29	17,845,200	—	—	—	—	—
2023-10-03	$10.39	$10.74	$10.30	$10.35	20,757,100	—	—	—	—	—
2023-10-02	$10.80	$10.89	$10.34	$10.51	18,332,000	—	—	—	—	—
2023-09-29	$10.77	$11.07	$10.77	$10.86	19,127,100	—	—	—	—	—
2023-09-28	$11.08	$11.10	$10.66	$10.69	17,806,300	—	—	—	—	—
2023-09-27	$10.76	$11.12	$10.76	$11.03	20,955,300	—	—	—	—	—
2023-09-26	$10.57	$10.81	$10.43	$10.69	21,457,900	—	—	—	—	—
2023-09-25	$11.15	$11.18	$10.62	$10.66	22,405,100	—	—	—	—	—
2023-09-22	$11.51	$11.61	$11.01	$11.10	22,925,700	—	—	—	—	—
2023-09-21	$11.51	$11.93	$11.45	$11.51	17,361,500	—	—	—	—	—
2023-09-20	$11.68	$11.83	$11.49	$11.50	10,685,500	—	—	—	—	—
2023-09-19	$11.66	$11.75	$11.53	$11.64	10,708,700	—	—	—	—	—
2023-09-18	$11.88	$11.96	$11.57	$11.66	13,642,700	—	—	—	—	—
2023-09-15	$11.75	$12.18	$11.69	$11.84	30,316,100	—	—	—	—	—
2023-09-14	$11.61	$11.77	$11.42	$11.73	16,870,600	—	—	—	—	—
2023-09-13	$11.36	$11.47	$11.22	$11.41	12,547,100	—	—	—	—	—
2023-09-12	$11.72	$11.85	$11.28	$11.33	26,268,800	—	—	—	—	—
2023-09-11	$11.41	$12.04	$11.25	$11.58	37,363,000	—	—	—	—	—
2023-09-08	$11.08	$11.40	$11.00	$11.32	28,275,100	—	—	—	—	—
2023-09-07	$11.39	$11.43	$10.85	$11.03	28,265,600	—	—	—	—	—
2023-09-06	$11.53	$11.58	$11.10	$11.49	23,007,700	—	—	—	—	—
2023-09-05	$11.59	$11.96	$11.34	$11.64	25,835,300	—	—	—	—	—
2023-09-01	$12.78	$12.84	$11.34	$11.56	62,845,900	—	—	—	—	—
2023-08-31	$13.10	$13.31	$13.10	$13.14	13,170,100	—	—	—	—	—
2023-08-30	$12.97	$13.13	$12.88	$13.11	9,543,400	—	—	—	—	—
2023-08-29	$12.83	$13.04	$12.71	$12.95	11,313,300	—	—	—	—	—
2023-08-28	$12.31	$12.80	$12.31	$12.79	15,302,700	—	—	—	—	—
2023-08-25	$12.66	$12.80	$11.95	$12.27	18,874,000	—	—	—	—	—
2023-08-24	$12.63	$12.83	$12.48	$12.70	14,044,800	—	—	—	—	—
2023-08-23	$12.57	$12.79	$12.52	$12.70	8,524,100	—	—	—	—	—
2023-08-22	$12.63	$12.79	$12.46	$12.54	10,050,900	—	—	—	—	—
2023-08-21	$12.77	$12.80	$12.50	$12.65	10,927,800	—	—	—	—	—
2023-08-18	$12.64	$12.83	$12.53	$12.78	10,902,000	—	—	—	—	—
2023-08-17	$13.20	$13.30	$12.75	$12.76	14,732,800	—	—	—	—	—
2023-08-16	$13.26	$13.47	$13.15	$13.19	8,721,000	—	—	—	—	—
2023-08-15	$13.37	$13.56	$13.14	$13.42	8,989,500	—	—	—	—	—
2023-08-14	$13.55	$13.81	$13.42	$13.53	11,363,500	—	—	—	—	—
2023-08-11	$14.01	$14.27	$13.68	$13.70	11,566,400	—	—	—	—	—
2023-08-10	$14.28	$14.52	$14.07	$14.12	12,214,300	—	—	—	—	—
2023-08-09	$14.55	$14.76	$14.11	$14.11	16,817,300	—	—	—	—	—
2023-08-08	$14.30	$14.50	$13.75	$14.42	24,606,800	—	—	—	—	—
2023-08-07	$14.09	$14.50	$13.84	$14.47	29,361,200	—	—	—	—	—
2023-08-04	$12.94	$14.04	$12.76	$13.97	32,466,400	—	—	—	—	—
2023-08-03	$12.48	$13.01	$12.12	$12.89	34,181,500	—	—	—	—	—
2023-08-02	$12.70	$12.80	$12.46	$12.55	19,885,500	—	—	—	—	—
2023-08-01	$13.02	$13.09	$12.72	$12.87	12,669,900	—	—	—	—	—
2023-07-31	$12.86	$13.26	$12.82	$13.07	13,445,200	—	—	—	—	—
2023-07-28	$12.55	$12.86	$12.45	$12.79	16,138,300	—	—	—	—	—
2023-07-27	$13.00	$13.02	$12.24	$12.29	16,434,600	—	—	—	—	—
2023-07-26	$12.55	$12.81	$12.47	$12.76	12,544,500	—	—	—	—	—
2023-07-25	$12.58	$12.79	$12.42	$12.53	15,816,500	—	—	—	—	—
2023-07-24	$13.01	$13.11	$12.56	$12.61	16,752,300	—	—	—	—	—
2023-07-21	$13.24	$13.40	$12.87	$12.93	40,095,400	—	—	—	—	—
2023-07-20	$13.16	$13.42	$13.04	$13.11	15,620,900	—	—	—	—	—
2023-07-19	$12.84	$13.36	$12.83	$13.28	19,700,900	—	—	—	—	—
2023-07-18	$12.33	$13.05	$12.32	$12.77	20,810,400	—	—	—	—	—
2023-07-17	$12.36	$12.36	$12.14	$12.31	17,472,100	—	—	—	—	—
2023-07-14	$13.05	$13.09	$12.37	$12.40	18,790,500	—	—	—	—	—
2023-07-13	$13.23	$13.27	$12.55	$13.10	22,969,600	—	—	—	—	—
2023-07-12	$13.50	$13.59	$13.07	$13.16	14,585,600	—	—	—	—	—
2023-07-11	$12.94	$13.34	$12.92	$13.30	16,802,200	—	—	—	—	—
2023-07-10	$12.51	$13.03	$12.44	$12.95	15,047,900	—	—	—	—	—
2023-07-07	$12.25	$12.82	$12.25	$12.54	13,785,200	—	—	—	—	—
2023-07-06	$12.64	$12.70	$12.40	$12.67	14,078,800	—	—	—	—	—
2023-07-05	$12.87	$13.04	$12.54	$12.83	14,367,600	—	—	—	—	—
2023-07-03	$12.52	$13.03	$12.51	$13.01	11,593,100	—	—	—	—	—
2023-06-30	$12.53	$12.58	$12.41	$12.54	17,333,600	—	—	—	—	—
2023-06-29	$12.30	$12.50	$12.23	$12.42	13,587,800	—	—	—	—	—
2023-06-28	$12.27	$12.50	$12.13	$12.45	17,592,500	—	—	—	—	—
2023-06-27	$11.83	$12.44	$11.78	$12.27	31,123,900	—	—	—	—	—
2023-06-26	$11.79	$12.00	$11.60	$11.78	27,227,300	—	—	—	—	—
2023-06-23	$11.94	$11.97	$11.67	$11.79	57,397,600	—	—	—	—	—
2023-06-22	$12.37	$12.41	$12.02	$12.09	19,138,500	—	—	—	—	—
2023-06-21	$12.19	$12.48	$12.06	$12.37	27,539,200	—	—	—	—	—
2023-06-20	$12.65	$12.74	$12.15	$12.19	30,172,600	—	—	—	—	—
2023-06-16	$13.09	$13.11	$12.58	$12.80	46,121,400	—	—	—	—	—
2023-06-15	$13.61	$13.62	$12.85	$13.13	43,427,100	—	—	—	—	—
2023-06-14	$13.85	$14.14	$13.50	$13.67	26,280,000	—	—	—	—	—
2023-06-13	$14.12	$14.48	$13.75	$13.79	19,999,500	—	—	—	—	—
2023-06-12	$13.92	$14.23	$13.81	$13.97	16,927,000	—	—	—	—	—
2023-06-09	$14.11	$14.17	$13.60	$13.84	25,204,100	—	—	—	—	—
2023-06-08	$13.12	$14.21	$13.09	$14.02	43,172,300	—	—	—	—	—
2023-06-07	$12.12	$13.34	$12.12	$13.12	47,243,100	—	—	—	—	—
2023-06-06	$11.54	$12.20	$11.54	$12.10	18,359,800	—	—	—	—	—
2023-06-05	$11.75	$11.88	$11.47	$11.63	15,053,800	—	—	—	—	—
2023-06-02	$11.53	$11.85	$11.44	$11.75	19,218,600	—	—	—	—	—
2023-06-01	$11.30	$11.61	$10.90	$11.35	20,503,000	—	—	—	—	—
2023-05-31	$11.34	$11.52	$11.22	$11.28	35,876,700	—	—	—	—	—
2023-05-30	$11.50	$11.57	$11.13	$11.30	19,895,200	—	—	—	—	—
2023-05-26	$11.17	$11.49	$11.01	$11.44	21,300,400	—	—	—	—	—
2023-05-25	$11.57	$11.57	$11.04	$11.09	21,466,800	—	—	—	—	—
2023-05-24	$11.70	$11.90	$11.37	$11.66	17,325,000	—	—	—	—	—
2023-05-23	$12.13	$12.24	$11.66	$11.69	20,315,300	—	—	—	—	—
2023-05-22	$12.22	$12.32	$11.97	$12.16	15,850,000	—	—	—	—	—
2023-05-19	$12.40	$12.46	$12.16	$12.20	13,198,900	—	—	—	—	—
2023-05-18	$12.51	$12.58	$12.19	$12.40	16,779,300	—	—	—	—	—
2023-05-17	$12.29	$12.68	$12.18	$12.51	15,072,200	—	—	—	—	—
2023-05-16	$12.78	$12.82	$12.09	$12.15	20,245,000	—	—	—	—	—
2023-05-15	$12.62	$12.82	$12.46	$12.81	13,879,700	—	—	—	—	—
2023-05-12	$12.38	$12.63	$12.25	$12.51	18,620,800	—	—	—	—	—
2023-05-11	$12.82	$12.88	$12.34	$12.38	20,095,200	—	—	—	—	—
2023-05-10	$13.55	$13.56	$12.69	$13.04	21,790,000	—	—	—	—	—
2023-05-09	$13.31	$13.50	$13.25	$13.41	20,611,200	—	—	—	—	—
2023-05-08	$13.00	$13.55	$12.80	$13.46	20,909,500	—	—	—	—	—
2023-05-05	$11.81	$12.96	$11.63	$12.89	43,789,100	—	—	—	—	—
2023-05-04	$12.43	$12.52	$12.05	$12.33	32,200,600	—	—	—	—	—
2023-05-03	$12.80	$13.13	$12.75	$12.83	15,265,700	—	—	—	—	—
2023-05-02	$13.15	$13.21	$12.65	$12.69	15,663,800	—	—	—	—	—
2023-05-01	$13.58	$13.70	$13.24	$13.29	13,721,700	—	—	—	—	—
2023-04-28	$13.07	$13.74	$12.92	$13.61	16,908,600	—	—	—	—	—
2023-04-27	$12.75	$13.16	$12.61	$13.09	19,979,600	—	—	—	—	—
2023-04-26	$12.80	$13.00	$12.54	$12.58	14,264,400	—	—	—	—	—
2023-04-25	$13.19	$13.29	$12.76	$12.81	18,570,600	—	—	—	—	—
2023-04-24	$13.63	$13.73	$13.20	$13.36	16,336,600	—	—	—	—	—
2023-04-21	$13.73	$13.88	$13.46	$13.58	16,059,200	—	—	—	—	—
2023-04-20	$14.04	$14.17	$13.69	$13.83	15,925,600	—	—	—	—	—
2023-04-19	$14.10	$14.35	$13.83	$14.29	12,505,900	—	—	—	—	—
2023-04-18	$14.59	$14.68	$14.13	$14.27	13,688,800	—	—	—	—	—
2023-04-17	$13.82	$14.54	$13.76	$14.53	18,793,000	—	—	—	—	—
2023-04-14	$14.10	$14.28	$13.56	$13.78	16,783,400	—	—	—	—	—
2023-04-13	$14.11	$14.48	$13.73	$14.04	36,540,500	—	—	—	—	—
2023-04-12	$15.07	$15.14	$13.97	$14.06	26,222,900	—	—	—	—	—
2023-04-11	$15.50	$15.56	$14.86	$14.93	19,676,900	—	—	—	—	—
2023-04-10	$15.01	$15.52	$14.96	$15.40	15,878,300	—	—	—	—	—
2023-04-06	$14.70	$15.24	$14.41	$15.11	21,833,900	—	—	—	—	—
2023-04-05	$14.99	$15.01	$14.66	$14.79	14,871,900	—	—	—	—	—
2023-04-04	$15.00	$15.18	$14.80	$15.15	15,755,000	—	—	—	—	—
2023-04-03	$15.01	$15.20	$14.67	$14.81	16,566,300	—	—	—	—	—
2023-03-31	$14.90	$15.12	$14.85	$15.10	17,309,400	—	—	—	—	—
2023-03-30	$14.93	$15.04	$14.76	$14.85	12,707,500	—	—	—	—	—
2023-03-29	$14.65	$14.72	$14.39	$14.66	12,433,700	—	—	—	—	—
2023-03-28	$14.35	$14.58	$14.33	$14.48	11,188,900	—	—	—	—	—
2023-03-27	$14.13	$14.51	$14.13	$14.34	10,588,700	—	—	—	—	—
2023-03-24	$14.20	$14.32	$13.72	$14.00	12,747,400	—	—	—	—	—
2023-03-23	$14.67	$15.00	$14.24	$14.53	11,042,000	—	—	—	—	—
2023-03-22	$15.13	$15.27	$14.48	$14.51	13,584,300	—	—	—	—	—
2023-03-21	$14.48	$15.14	$14.41	$15.09	17,627,900	—	—	—	—	—
2023-03-20	$14.26	$14.54	$14.11	$14.24	16,431,900	—	—	—	—	—
2023-03-17	$14.76	$14.89	$14.20	$14.34	32,003,200	—	—	—	—	—
2023-03-16	$13.45	$14.23	$13.39	$14.16	13,732,900	—	—	—	—	—
2023-03-15	$13.69	$13.85	$13.40	$13.57	17,601,500	—	—	—	—	—
2023-03-14	$14.19	$14.32	$13.78	$14.05	20,094,500	—	—	—	—	—
2023-03-13	$14.03	$14.35	$13.47	$14.02	23,224,800	—	—	—	—	—
2023-03-10	$14.66	$14.75	$14.14	$14.35	16,213,600	—	—	—	—	—
2023-03-09	$15.22	$15.40	$14.57	$14.77	19,337,000	—	—	—	—	—
2023-03-08	$14.87	$15.38	$14.75	$15.34	12,817,100	—	—	—	—	—
2023-03-07	$15.08	$15.27	$14.77	$14.82	11,413,200	—	—	—	—	—
2023-03-06	$15.65	$15.85	$15.12	$15.13	11,534,600	—	—	—	—	—
2023-03-03	$15.35	$15.58	$15.27	$15.47	16,506,200	—	—	—	—	—
2023-03-02	$14.93	$15.28	$14.76	$15.24	13,334,000	—	—	—	—	—
2023-03-01	$15.59	$15.66	$15.00	$15.02	13,922,800	—	—	—	—	—
2023-02-28	$15.86	$16.32	$15.46	$15.62	22,523,200	—	—	—	—	—
2023-02-27	$15.55	$16.34	$15.55	$15.94	20,752,400	—	—	—	—	—
2023-02-24	$15.31	$16.24	$15.15	$15.55	38,611,600	—	—	—	—	—
2023-02-23	$15.43	$15.79	$15.29	$15.73	27,591,400	—	—	—	—	—
2023-02-22	$14.68	$15.52	$14.68	$15.42	20,901,300	—	—	—	—	—
2023-02-21	$15.11	$15.23	$14.72	$14.75	17,783,500	—	—	—	—	—
2023-02-17	$15.24	$15.53	$15.06	$15.43	15,552,500	—	—	—	—	—
2023-02-16	$14.96	$15.63	$14.82	$15.31	23,020,800	—	—	—	—	—
2023-02-15	$14.57	$15.37	$14.41	$15.35	16,744,400	—	—	—	—	—
2023-02-14	$14.72	$15.04	$14.43	$14.73	11,173,200	—	—	—	—	—
2023-02-13	$14.31	$15.08	$14.11	$14.92	19,340,400	—	—	—	—	—
2023-02-10	$14.18	$14.38	$14.02	$14.22	11,847,900	—	—	—	—	—
2023-02-09	$14.78	$14.96	$14.24	$14.37	17,023,000	—	—	—	—	—
2023-02-08	$15.26	$15.26	$14.53	$14.56	15,044,700	—	—	—	—	—
2023-02-07	$15.35	$15.42	$14.79	$15.33	12,936,200	—	—	—	—	—
2023-02-06	$15.20	$15.46	$15.00	$15.40	16,769,000	—	—	—	—	—
2023-02-03	$15.56	$15.86	$15.26	$15.42	20,698,400	—	—	—	—	—
2023-02-02	$15.52	$16.05	$15.44	$15.92	25,213,400	—	—	—	—	—
2023-02-01	$14.72	$15.47	$14.67	$15.36	26,301,400	—	—	—	—	—
2023-01-31	$14.45	$14.84	$14.23	$14.82	23,524,600	—	—	—	—	—
2023-01-30	$14.59	$14.73	$14.22	$14.38	20,238,500	—	—	—	—	—
2023-01-27	$14.90	$15.10	$14.65	$14.91	21,010,500	—	—	—	—	—
2023-01-26	$14.72	$15.19	$14.42	$15.00	30,614,200	—	—	—	—	—
2023-01-25	$13.26	$14.73	$13.18	$14.53	44,313,500	—	—	—	—	—
2023-01-24	$13.37	$13.60	$13.24	$13.38	11,424,200	—	—	—	—	—
2023-01-23	$13.02	$13.53	$12.95	$13.51	21,618,200	—	—	—	—	—
2023-01-20	$12.54	$13.04	$12.36	$13.02	18,431,100	—	—	—	—	—
2023-01-19	$12.45	$12.56	$11.91	$12.47	20,111,300	—	—	—	—	—
2023-01-18	$13.23	$13.25	$12.49	$12.59	21,307,800	—	—	—	—	—
2023-01-17	$13.06	$13.33	$12.83	$13.23	18,142,600	—	—	—	—	—
2023-01-13	$12.96	$13.16	$12.91	$13.14	16,146,600	—	—	—	—	—
2023-01-12	$12.78	$13.28	$12.50	$13.15	28,005,800	—	—	—	—	—
2023-01-11	$12.88	$12.95	$12.38	$12.60	30,814,100	—	—	—	—	—
2023-01-10	$11.80	$12.58	$11.77	$12.56	43,263,500	—	—	—	—	—
2023-01-09	$11.39	$11.71	$11.23	$11.61	25,383,800	—	—	—	—	—
2023-01-06	$10.88	$11.39	$10.73	$11.32	29,842,600	—	—	—	—	—
2023-01-05	$10.38	$11.05	$10.12	$10.86	33,761,600	—	—	—	—	—
2023-01-04	$9.79	$10.61	$9.56	$10.38	34,435,900	—	—	—	—	—
2023-01-03	$9.65	$9.94	$9.49	$9.54	25,186,100	—	—	—	—	—
2022-12-30	$9.21	$9.50	$9.18	$9.48	22,808,700	—	—	—	—	—
2022-12-29	$9.01	$9.57	$8.94	$9.43	29,740,700	—	—	—	—	—
2022-12-28	$9.17	$9.30	$8.84	$8.87	22,506,100	—	—	—	—	—
2022-12-27	$9.06	$9.27	$8.85	$9.23	22,207,700	—	—	—	—	—
2022-12-23	$9.19	$9.38	$9.09	$9.17	19,035,100	—	—	—	—	—
2022-12-22	$9.00	$9.24	$8.82	$9.23	28,566,000	—	—	—	—	—
2022-12-21	$9.06	$9.38	$8.91	$9.04	25,650,700	—	—	—	—	—
2022-12-20	$9.18	$9.56	$8.89	$9.03	42,837,300	—	—	—	—	—
2022-12-19	$9.81	$9.88	$9.07	$9.25	42,430,500	—	—	—	—	—
2022-12-16	$9.97	$10.10	$9.60	$9.91	158,082,500	—	—	—	—	—
2022-12-15	$10.66	$10.80	$9.95	$10.00	47,972,800	—	—	—	—	—
2022-12-14	$10.80	$11.23	$10.77	$10.98	35,547,900	—	—	—	—	—
2022-12-13	$11.65	$11.91	$10.78	$10.89	29,922,800	—	—	—	—	—
2022-12-12	$11.00	$11.40	$10.96	$11.27	50,053,900	—	—	—	—	—
2022-12-09	$10.71	$11.34	$10.67	$11.09	29,007,300	—	—	—	—	—
2022-12-08	$10.78	$11.00	$10.67	$10.76	20,565,600	—	—	—	—	—
2022-12-07	$10.52	$10.96	$10.34	$10.74	19,258,200	—	—	—	—	—
2022-12-06	$11.31	$11.49	$10.57	$10.61	25,893,000	—	—	—	—	—
2022-12-05	$11.50	$11.64	$11.11	$11.15	15,244,400	—	—	—	—	—
2022-12-02	$11.57	$11.65	$11.37	$11.55	17,221,600	—	—	—	—	—
2022-12-01	$11.40	$11.89	$11.38	$11.63	21,848,600	—	—	—	—	—
2022-11-30	$11.06	$11.52	$10.93	$11.40	26,857,000	—	—	—	—	—
2022-11-29	$10.98	$11.25	$10.86	$11.14	16,626,000	—	—	—	—	—
2022-11-28	$11.27	$11.53	$10.91	$10.92	16,264,200	—	—	—	—	—
2022-11-25	$11.18	$11.59	$11.11	$11.47	10,129,400	—	—	—	—	—
2022-11-23	$10.72	$11.41	$10.72	$11.34	16,946,300	—	—	—	—	—
2022-11-22	$10.50	$10.82	$10.36	$10.80	13,273,800	—	—	—	—	—
2022-11-21	$10.70	$10.78	$10.50	$10.56	18,070,400	—	—	—	—	—
2022-11-18	$11.12	$11.21	$10.65	$10.77	14,638,800	—	—	—	—	—
2022-11-17	$10.70	$11.17	$10.60	$10.96	18,062,600	—	—	—	—	—
2022-11-16	$11.15	$11.18	$10.52	$10.91	26,336,900	—	—	—	—	—
2022-11-15	$11.84	$12.20	$11.18	$11.33	29,600,500	—	—	—	—	—
2022-11-14	$11.75	$12.31	$11.48	$11.49	24,372,300	—	—	—	—	—
2022-11-11	$10.82	$12.36	$10.61	$11.84	48,852,200	—	—	—	—	—
2022-11-10	$10.18	$10.82	$10.15	$10.80	37,007,000	—	—	—	—	—
2022-11-09	$9.86	$9.91	$9.52	$9.84	43,663,300	—	—	—	—	—
2022-11-08	$10.20	$10.47	$9.80	$10.06	36,236,000	—	—	—	—	—
2022-11-07	$10.46	$10.56	$9.97	$10.27	44,576,700	—	—	—	—	—
2022-11-04	$11.38	$11.76	$10.20	$10.43	60,325,100	—	—	—	—	—
2022-11-03	$12.36	$12.40	$11.64	$11.97	34,500,300	—	—	—	—	—
2022-11-02	$13.03	$13.13	$12.66	$12.68	32,132,500	—	—	—	—	—
2022-11-01	$13.25	$13.83	$13.25	$13.35	22,199,500	—	—	—	—	—
2022-10-31	$12.78	$13.06	$12.65	$13.00	21,383,700	—	—	—	—	—
2022-10-28	$12.50	$12.97	$12.37	$12.95	19,055,900	—	—	—	—	—
2022-10-27	$13.01	$13.35	$12.44	$12.49	23,608,500	—	—	—	—	—
2022-10-26	$13.47	$13.66	$12.83	$13.00	24,247,100	—	—	—	—	—
2022-10-25	$13.01	$13.65	$13.01	$13.57	22,539,800	—	—	—	—	—
2022-10-24	$13.46	$13.59	$13.02	$13.18	20,913,400	—	—	—	—	—
2022-10-21	$12.87	$13.50	$12.84	$13.49	21,454,500	—	—	—	—	—
2022-10-20	$12.66	$13.22	$12.45	$12.92	23,298,300	—	—	—	—	—
2022-10-19	$12.96	$13.19	$12.55	$12.61	19,640,300	—	—	—	—	—
2022-10-18	$12.62	$13.04	$12.55	$12.88	18,270,300	—	—	—	—	—
2022-10-17	$12.57	$12.64	$12.28	$12.32	21,358,100	—	—	—	—	—
2022-10-14	$12.55	$12.84	$12.40	$12.43	20,423,100	—	—	—	—	—
2022-10-13	$11.42	$12.56	$11.25	$12.50	29,973,200	—	—	—	—	—
2022-10-12	$11.48	$11.85	$11.33	$11.66	28,771,600	—	—	—	—	—
2022-10-11	$11.85	$12.03	$11.39	$11.60	25,356,100	—	—	—	—	—
2022-10-10	$12.04	$12.23	$11.81	$12.02	16,726,500	—	—	—	—	—
2022-10-07	$12.38	$12.48	$11.88	$11.98	14,331,200	—	—	—	—	—
2022-10-06	$12.20	$12.54	$12.07	$12.49	17,992,700	—	—	—	—	—
2022-10-05	$12.05	$12.30	$11.86	$12.22	13,677,300	—	—	—	—	—
2022-10-04	$12.08	$12.55	$12.04	$12.36	18,674,000	—	—	—	—	—
2022-10-03	$11.64	$12.03	$11.56	$11.95	17,827,200	—	—	—	—	—
2022-09-30	$11.71	$12.02	$11.48	$11.50	23,432,200	—	—	—	—	—
2022-09-29	$11.53	$11.76	$11.30	$11.66	20,033,700	—	—	—	—	—
2022-09-28	$11.28	$11.87	$11.20	$11.79	19,531,400	—	—	—	—	—
2022-09-27	$11.52	$12.01	$11.22	$11.32	22,208,200	—	—	—	—	—
2022-09-26	$11.69	$12.05	$11.39	$11.41	24,792,000	—	—	—	—	—
2022-09-23	$11.79	$11.91	$11.51	$11.79	25,087,500	—	—	—	—	—
2022-09-22	$12.24	$12.38	$11.88	$12.01	23,521,400	—	—	—	—	—
2022-09-21	$13.18	$13.29	$12.22	$12.22	25,806,100	—	—	—	—	—
2022-09-20	$13.06	$13.24	$12.83	$13.21	27,526,100	—	—	—	—	—
2022-09-19	$12.66	$13.36	$12.55	$13.16	23,871,600	—	—	—	—	—
2022-09-16	$13.04	$13.12	$12.63	$12.74	37,420,200	—	—	—	—	—
2022-09-15	$12.57	$13.34	$12.55	$13.17	22,447,800	—	—	—	—	—
2022-09-14	$12.95	$12.98	$12.32	$12.71	23,717,900	—	—	—	—	—
2022-09-13	$12.84	$13.18	$12.75	$12.95	20,761,400	—	—	—	—	—
2022-09-12	$13.18	$13.53	$13.10	$13.31	15,804,600	—	—	—	—	—
2022-09-09	$12.67	$13.09	$12.67	$13.03	22,559,300	—	—	—	—	—
2022-09-08	$12.54	$12.69	$12.23	$12.54	22,276,100	—	—	—	—	—
2022-09-07	$12.50	$12.88	$12.48	$12.68	15,816,000	—	—	—	—	—
2022-09-06	$13.11	$13.11	$12.49	$12.63	25,104,100	—	—	—	—	—
2022-09-02	$13.27	$13.52	$13.00	$13.06	20,909,600	—	—	—	—	—
2022-09-01	$13.02	$13.22	$12.77	$13.19	25,104,400	—	—	—	—	—
2022-08-31	$13.32	$13.55	$13.20	$13.24	24,097,600	—	—	—	—	—
2022-08-30	$13.36	$13.57	$13.05	$13.29	23,844,100	—	—	—	—	—
2022-08-29	$12.98	$13.47	$12.98	$13.20	18,506,400	—	—	—	—	—
2022-08-26	$13.56	$14.02	$13.13	$13.16	29,667,500	—	—	—	—	—
2022-08-25	$13.48	$13.66	$13.34	$13.56	21,341,000	—	—	—	—	—
2022-08-24	$12.84	$13.59	$12.79	$13.52	27,581,100	—	—	—	—	—
2022-08-23	$12.83	$13.15	$12.70	$12.79	23,719,300	—	—	—	—	—
2022-08-22	$13.48	$13.53	$12.69	$12.71	33,567,900	—	—	—	—	—
2022-08-19	$12.98	$13.75	$12.97	$13.73	24,631,700	—	—	—	—	—
2022-08-18	$13.16	$13.22	$12.86	$13.19	25,789,200	—	—	—	—	—
2022-08-17	$13.44	$13.54	$13.05	$13.26	23,289,500	—	—	—	—	—
2022-08-16	$13.07	$13.88	$12.82	$13.69	33,874,700	—	—	—	—	—
2022-08-15	$13.55	$13.63	$13.06	$13.12	34,209,800	—	—	—	—	—
2022-08-12	$13.85	$13.86	$13.36	$13.68	22,307,300	—	—	—	—	—
2022-08-11	$13.26	$13.95	$13.21	$13.68	28,750,300	—	—	—	—	—
2022-08-10	$13.36	$13.58	$13.07	$13.10	31,905,000	—	—	—	—	—
2022-08-09	$13.94	$14.00	$12.93	$13.10	43,116,100	—	—	—	—	—
2022-08-08	$14.70	$14.72	$13.92	$14.02	40,527,300	—	—	—	—	—
2022-08-05	$14.59	$15.15	$14.42	$14.59	67,899,700	—	—	—	—	—
2022-08-04	$16.51	$17.65	$16.51	$17.48	34,395,500	—	—	—	—	—
2022-08-03	$16.19	$16.85	$15.99	$16.71	21,595,800	—	—	—	—	—
2022-08-02	$15.43	$16.46	$15.30	$16.00	22,877,300	—	—	—	—	—
2022-08-01	$15.01	$15.74	$14.80	$15.40	22,244,200	—	—	—	—	—
2022-07-29	$15.35	$15.40	$14.72	$15.00	25,702,300	—	—	—	—	—
2022-07-28	$15.00	$15.64	$14.81	$15.59	18,480,400	—	—	—	—	—
2022-07-27	$14.56	$15.28	$14.49	$15.15	18,763,700	—	—	—	—	—
2022-07-26	$14.59	$14.65	$14.30	$14.43	12,215,500	—	—	—	—	—
2022-07-25	$14.65	$14.84	$14.34	$14.66	17,912,100	—	—	—	—	—
2022-07-22	$14.40	$14.99	$14.35	$14.65	19,650,800	—	—	—	—	—
2022-07-21	$14.33	$14.52	$14.14	$14.51	11,673,800	—	—	—	—	—
2022-07-20	$14.29	$14.59	$13.94	$14.44	18,892,300	—	—	—	—	—
2022-07-19	$14.00	$14.33	$13.96	$14.25	18,864,600	—	—	—	—	—
2022-07-18	$14.03	$14.23	$13.81	$13.88	16,229,500	—	—	—	—	—
2022-07-15	$13.82	$13.99	$13.60	$13.96	17,057,900	—	—	—	—	—
2022-07-14	$13.83	$13.92	$13.43	$13.63	25,315,500	—	—	—	—	—
2022-07-13	$13.76	$14.33	$13.43	$14.18	18,002,900	—	—	—	—	—
2022-07-12	$13.55	$14.09	$13.55	$13.95	12,235,700	—	—	—	—	—
2022-07-11	$13.80	$13.92	$13.55	$13.66	15,863,400	—	—	—	—	—
2022-07-08	$14.32	$14.51	$13.97	$13.99	16,060,100	—	—	—	—	—
2022-07-07	$14.31	$14.70	$14.20	$14.52	15,169,500	—	—	—	—	—
2022-07-06	$14.43	$14.64	$14.12	$14.27	20,632,500	—	—	—	—	—
2022-07-05	$13.95	$14.49	$13.48	$14.44	20,355,800	—	—	—	—	—
2022-07-01	$13.30	$14.30	$13.26	$14.25	23,453,600	—	—	—	—	—
2022-06-30	$13.12	$13.67	$12.77	$13.42	25,815,700	—	—	—	—	—
2022-06-29	$13.64	$13.67	$12.91	$13.17	29,669,000	—	—	—	—	—
2022-06-28	$14.11	$14.68	$13.57	$13.66	24,493,300	—	—	—	—	—
2022-06-27	$14.38	$14.44	$13.88	$14.08	19,434,600	—	—	—	—	—
2022-06-24	$14.25	$14.61	$14.20	$14.28	49,763,900	—	—	—	—	—
2022-06-23	$14.17	$14.19	$13.75	$14.12	14,425,000	—	—	—	—	—
2022-06-22	$13.76	$14.30	$13.76	$13.97	14,646,300	—	—	—	—	—
2022-06-21	$14.56	$14.68	$13.93	$14.04	19,574,300	—	—	—	—	—
2022-06-17	$13.95	$14.50	$13.50	$14.22	36,064,400	—	—	—	—	—
2022-06-16	$14.33	$14.48	$13.30	$13.65	26,389,800	—	—	—	—	—
2022-06-15	$14.09	$15.13	$14.05	$14.85	23,100,500	—	—	—	—	—
2022-06-14	$14.17	$14.29	$13.57	$13.98	22,936,600	—	—	—	—	—
2022-06-13	$14.44	$14.48	$13.72	$14.03	28,812,800	—	—	—	—	—
2022-06-10	$15.37	$15.40	$14.82	$14.86	25,435,900	—	—	—	—	—
2022-06-09	$16.50	$16.56	$15.61	$15.63	22,961,500	—	—	—	—	—
2022-06-08	$17.03	$17.32	$16.62	$16.67	16,512,100	—	—	—	—	—
2022-06-07	$16.56	$17.17	$16.33	$17.17	19,171,700	—	—	—	—	—
2022-06-06	$17.82	$17.87	$16.83	$16.85	21,860,700	—	—	—	—	—
2022-06-03	$17.82	$17.90	$17.18	$17.50	14,604,800	—	—	—	—	—
2022-06-02	$17.47	$18.06	$17.35	$18.00	13,592,700	—	—	—	—	—
2022-06-01	$18.49	$18.74	$17.51	$17.66	15,623,600	—	—	—	—	—
2022-05-31	$18.56	$18.70	$18.01	$18.45	33,259,600	—	—	—	—	—
2022-05-27	$18.01	$18.76	$18.00	$18.76	16,213,300	—	—	—	—	—
2022-05-26	$17.36	$18.04	$17.24	$17.98	14,440,200	—	—	—	—	—
2022-05-25	$16.91	$17.36	$16.75	$17.23	18,875,900	—	—	—	—	—
2022-05-24	$17.84	$17.89	$16.73	$16.86	23,189,600	—	—	—	—	—
2022-05-23	$18.00	$18.38	$17.45	$18.29	17,869,600	—	—	—	—	—
2022-05-20	$17.75	$18.02	$17.15	$17.74	19,152,600	—	—	—	—	—
2022-05-19	$17.35	$17.87	$17.27	$17.50	16,972,400	—	—	—	—	—
2022-05-18	$18.03	$18.36	$17.26	$17.46	19,495,900	—	—	—	—	—
2022-05-17	$17.69	$18.36	$17.58	$18.36	20,024,600	—	—	—	—	—
2022-05-16	$17.92	$18.50	$17.14	$17.21	16,687,000	—	—	—	—	—
2022-05-13	$17.18	$18.25	$17.17	$18.10	15,288,600	—	—	—	—	—
2022-05-12	$16.51	$17.74	$16.51	$17.11	22,105,700	—	—	—	—	—
2022-05-11	$17.24	$17.84	$16.59	$16.62	17,838,900	—	—	—	—	—
2022-05-10	$17.33	$17.97	$17.10	$17.35	18,456,500	—	—	—	—	—
2022-05-09	$17.29	$17.84	$16.86	$17.10	20,143,700	—	—	—	—	—
2022-05-06	$18.55	$18.71	$17.55	$17.75	22,653,600	—	—	—	—	—
2022-05-05	$19.39	$20.08	$18.50	$18.88	21,442,000	—	—	—	—	—
2022-05-04	$19.37	$19.80	$18.81	$19.66	17,002,200	—	—	—	—	—
2022-05-03	$18.98	$19.68	$18.68	$19.27	19,475,900	—	—	—	—	—
2022-05-02	$18.15	$19.45	$18.05	$19.25	26,110,500	—	—	—	—	—
2022-04-29	$18.36	$19.20	$18.09	$18.15	22,966,600	—	—	—	—	—
2022-04-28	$19.02	$19.42	$17.89	$18.35	23,049,800	—	—	—	—	—
2022-04-27	$19.86	$19.95	$18.20	$18.83	33,842,400	—	—	—	—	—
2022-04-26	$19.93	$20.96	$19.63	$19.83	33,742,500	—	—	—	—	—
2022-04-25	$20.06	$21.94	$19.95	$21.50	35,852,700	—	—	—	—	—
2022-04-22	$21.00	$21.91	$20.37	$20.57	23,510,100	—	—	—	—	—
2022-04-21	$22.65	$23.23	$20.92	$21.45	50,753,200	—	—	—	—	—
2022-04-20	$23.49	$23.56	$22.70	$23.01	41,515,900	—	—	—	—	—
2022-04-19	$23.66	$24.68	$23.50	$24.49	32,055,100	—	—	—	—	—
2022-04-18	$24.53	$24.80	$23.52	$24.16	29,145,500	—	—	—	—	—
2022-04-14	$25.89	$26.58	$24.76	$24.88	37,861,600	—	—	—	—	—
2022-04-13	$24.67	$27.50	$24.21	$26.00	65,233,900	—	—	—	—	—
2022-04-12	$24.37	$25.33	$23.75	$24.68	40,974,800	—	—	—	—	—
2022-04-11	$24.08	$26.26	$23.50	$24.78	70,016,200	—	—	—	—	—

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.