Woodside Energy Group Ltd. WDS

+22.5%vs Day 1

Spinoff of BHP Group Ltd. (BHP) · RMT · Spun Jun 2, 2022

Current Stats

Post-Spinoff Performance

Timeline
Spinoff date	June 2, 2022
Days since spinoff	1579 days · 1576 trading-day window
Structure	RMT
Parent	BHP Group Ltd. (BHP)
Day-1 reaction
Day 1 open	$23.00
Day 1 return (open→close)	+0.7%
Day 1 price (close)	$23.15
Day 1 range	$22.75 – $24.87 +9.3% spread
Day 1 low held?	Breached after 1 session to -50.5% below
Price levels
Post-spin low (closing)	$11.50 on Apr 8, 2025 · 1041 days post-spin
Lowest traded	$11.26 on Apr 7, 2025 · 1040 days post-spin
Current price (Sep 25, 2026)	$22.04
Returns
Return vs Day 1 (close)	+22.5%
— range by day 1 entry theoretical bounds	+14.0% to +24.6%
Return vs post-spin low (price)	+91.7%
Total return vs low incl. dividends since	+101.7%
First-quarter return (≈90d)	-1.5%
1-year return	+11.5%
3-year return	-15.9%
Annualized return (CAGR)	+4.8%
Versus benchmarks
S&P 500 over same window	+97.1%
Annualized excess vs S&P	-12.2%
Risk & recovery
Max drawdown	-57.2%
Days to recover Day 1	4 days
Shares & ownership
Shares outstanding Dec 31, 2025	1,901,100,143
Free float	1,895,149,700
Held by institutions	2% insiders 0.0%
Share count trend Dec 2024 → Dec 2025	+0.1% broadly flat
Volume & liquidity
Traded per day 20-session median	$15M
Normal volume baseline	598,750 shares · now 1.09x
Day 1 volume	2.4x normal · first week 2.8x
Decay	half in 27 sessions · normal by 25

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

Price History

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	$22.08	$22.26	$22.01	$22.04	641,700	1,895,149,700	0.03%	$41.90B	—	—
2026-09-24	$22.41	$22.52	$22.21	$22.30	730,900	1,895,149,700	0.04%	$42.39B	—	—
2026-09-23	$22.30	$22.34	$22.09	$22.18	650,700	1,895,149,700	0.03%	$42.17B	—	—
2026-09-22	$22.33	$22.55	$22.21	$22.29	425,000	1,895,149,700	0.02%	$42.38B	—	—
2026-09-21	$23.07	$23.07	$22.68	$22.71	608,700	1,895,149,700	0.03%	$43.17B	—	—
2026-09-18	$23.26	$23.48	$23.06	$23.17	745,400	1,895,149,700	0.04%	$44.05B	—	—
2026-09-17	$23.31	$23.66	$23.27	$23.61	447,000	1,895,149,700	0.02%	$44.88B	—	—
2026-09-16	$23.78	$23.78	$23.05	$23.07	693,800	1,895,149,700	0.04%	$43.86B	—	—
2026-09-15	$23.20	$24.05	$23.18	$23.98	1,144,900	1,895,149,700	0.06%	$45.59B	—	—
2026-09-14	$23.74	$23.87	$23.59	$23.74	828,400	1,895,149,700	0.04%	$45.13B	—	—
2026-09-11	$23.44	$23.74	$23.33	$23.69	701,100	1,895,149,700	0.04%	$45.04B	—	—
2026-09-10	$24.00	$24.00	$23.48	$23.89	642,100	1,895,149,700	0.03%	$45.42B	—	—
2026-09-09	$24.17	$24.28	$24.10	$24.19	697,300	1,895,149,700	0.04%	$45.99B	—	—
2026-09-08	$23.36	$23.72	$23.31	$23.48	543,800	1,895,149,700	0.03%	$44.64B	—	—
2026-09-04	$22.76	$22.87	$22.61	$22.77	396,400	1,895,149,700	0.02%	$43.29B	$0.57	—
2026-09-03	$23.74	$23.85	$23.62	$23.72	357,800	1,895,149,700	0.02%	$45.09B	—	—
2026-09-02	$23.61	$23.91	$23.54	$23.83	791,000	1,895,149,700	0.04%	$45.30B	—	—
2026-09-01	$23.55	$23.94	$23.54	$23.90	698,200	1,895,149,700	0.04%	$45.44B	—	—
2026-08-31	$23.33	$23.38	$23.02	$23.28	651,500	1,895,149,700	0.03%	$44.26B	—	—
2026-08-28	$23.36	$23.36	$23.03	$23.06	336,000	1,895,149,700	0.02%	$43.84B	—	—
2026-08-27	$22.94	$23.37	$22.93	$23.29	471,300	1,895,149,700	0.02%	$44.28B	—	—
2026-08-26	$22.82	$23.03	$22.82	$22.90	608,100	1,895,149,700	0.03%	$43.54B	—	—
2026-08-25	$22.72	$23.57	$22.72	$22.86	862,000	1,895,149,700	0.05%	$43.46B	—	—
2026-08-24	$24.00	$24.08	$23.79	$23.82	349,300	1,895,149,700	0.02%	$45.28B	—	—
2026-08-21	$24.35	$24.42	$24.26	$24.33	308,400	1,895,149,700	0.02%	$46.25B	—	—
2026-08-20	$24.17	$24.35	$24.10	$24.12	345,900	1,895,149,700	0.02%	$45.85B	—	—
2026-08-19	$23.77	$24.05	$23.77	$23.89	390,800	1,895,149,700	0.02%	$45.42B	—	—
2026-08-18	$23.76	$23.76	$23.45	$23.46	402,300	1,895,149,700	0.02%	$44.60B	—	—
2026-08-17	$23.43	$23.67	$23.34	$23.61	440,400	1,895,149,700	0.02%	$44.88B	—	—
2026-08-14	$23.09	$23.30	$23.01	$23.17	442,200	1,895,149,700	0.02%	$44.05B	—	—
2026-08-13	$22.71	$22.88	$22.56	$22.80	335,200	—	0.02%	$43.35B	—	—
2026-08-12	$23.06	$23.13	$22.91	$22.96	398,500	—	0.02%	$43.65B	—	—
2026-08-11	$23.08	$23.38	$23.08	$23.30	380,700	—	0.02%	$44.30B	—	—
2026-08-10	$22.68	$23.13	$22.60	$23.07	586,900	—	0.03%	$43.86B	—	—
2026-08-07	$22.48	$22.61	$22.36	$22.42	328,400	—	0.02%	$42.62B	—	—
2026-08-06	$22.58	$22.76	$22.37	$22.70	468,300	—	0.02%	$43.15B	—	—
2026-08-05	$22.53	$22.55	$21.99	$22.02	1,005,000	—	0.05%	$41.86B	—	—
2026-08-04	$22.70	$22.70	$22.35	$22.42	683,800	—	0.04%	$42.62B	—	—
2026-08-03	$22.71	$22.82	$22.45	$22.69	760,800	—	0.04%	$43.14B	—	—
2026-07-31	$23.41	$23.55	$23.22	$23.46	670,900	—	0.04%	$44.60B	—	—
2026-07-30	$22.99	$23.41	$22.83	$23.38	1,455,900	—	0.08%	$44.45B	—	—
2026-07-29	$22.93	$23.37	$22.87	$23.23	1,015,800	—	0.05%	$44.16B	—	—
2026-07-28	$22.47	$22.71	$22.11	$22.14	1,063,500	—	0.06%	$42.09B	—	—
2026-07-27	$21.79	$22.09	$21.69	$21.80	630,100	—	0.03%	$41.44B	—	—
2026-07-24	$22.46	$22.75	$22.43	$22.56	549,400	—	0.03%	$42.89B	—	—
2026-07-23	$22.49	$22.59	$22.31	$22.34	561,000	—	0.03%	$42.47B	—	—
2026-07-22	$22.46	$22.59	$22.34	$22.43	436,100	—	0.02%	$42.64B	—	—
2026-07-21	$21.94	$22.25	$21.94	$22.23	527,800	—	0.03%	$42.26B	—	—
2026-07-20	$21.55	$21.83	$21.35	$21.65	1,605,400	—	0.08%	$41.16B	—	—
2026-07-17	$21.09	$21.73	$21.09	$21.72	632,900	—	0.03%	$41.29B	—	—
2026-07-16	$20.68	$20.80	$20.60	$20.60	772,800	—	0.04%	$39.16B	—	—
2026-07-15	$20.94	$20.97	$20.63	$20.88	492,400	—	0.03%	$39.69B	—	—
2026-07-14	$21.08	$21.22	$20.90	$21.03	950,800	—	0.05%	$39.98B	—	—
2026-07-13	$20.44	$20.66	$20.33	$20.53	698,500	—	0.04%	$39.03B	—	—
2026-07-10	$20.11	$20.22	$20.01	$20.18	354,900	—	0.02%	$38.36B	—	—
2026-07-09	$20.27	$20.31	$19.97	$20.00	506,700	—	0.03%	$38.02B	—	—
2026-07-08	$20.01	$20.43	$20.00	$20.28	783,800	—	0.04%	$38.55B	—	—
2026-07-07	$19.49	$19.86	$19.49	$19.82	729,300	—	0.04%	$37.68B	—	—
2026-07-06	$19.50	$19.62	$19.40	$19.41	569,500	—	0.03%	$36.90B	—	—
2026-07-02	$19.45	$19.64	$19.44	$19.54	607,400	—	0.03%	$37.15B	—	—
2026-07-01	$19.32	$19.50	$19.30	$19.33	1,024,300	—	0.05%	$36.75B	—	—
2026-06-30	$19.39	$19.43	$19.29	$19.32	868,200	—	0.05%	$36.73B	—	—
2026-06-29	$19.22	$19.31	$19.07	$19.09	716,400	—	0.04%	$36.29B	—	—
2026-06-26	$19.01	$19.08	$18.86	$18.94	571,800	—	0.03%	$36.01B	—	—
2026-06-25	$18.87	$19.19	$18.80	$19.06	637,500	—	0.03%	$36.23B	—	—
2026-06-24	$19.26	$19.27	$19.00	$19.06	1,256,800	—	0.07%	$36.23B	—	—
2026-06-23	$19.93	$19.97	$19.72	$19.76	1,161,500	—	0.06%	$37.57B	—	—
2026-06-22	$20.14	$20.32	$19.96	$20.26	898,000	—	0.05%	$38.52B	—	—
2026-06-18	$20.00	$20.06	$19.68	$20.05	1,094,700	—	0.06%	$38.12B	—	—
2026-06-17	$20.41	$20.60	$20.02	$20.10	1,737,400	—	0.09%	$38.21B	—	—
2026-06-16	$20.73	$21.02	$20.71	$20.78	879,700	—	0.05%	$39.50B	—	—
2026-06-15	$21.25	$21.42	$20.63	$20.66	2,087,700	—	0.11%	$39.28B	—	—
2026-06-12	$21.81	$24.71	$21.81	$23.07	6,934,900	—	0.36%	$43.86B	—	—
2026-06-11	$22.19	$22.28	$21.70	$21.73	599,400	—	0.03%	$41.31B	—	—
2026-06-10	$21.90	$22.39	$21.85	$22.03	1,020,700	—	0.05%	$41.88B	—	—
2026-06-09	$21.74	$21.84	$21.38	$21.72	704,200	—	0.04%	$41.29B	—	—
2026-06-08	$21.71	$21.75	$21.50	$21.68	557,300	—	0.03%	$41.22B	—	—
2026-06-05	$22.07	$22.07	$21.33	$21.33	671,400	—	0.04%	$40.55B	—	—
2026-06-04	$22.15	$22.42	$22.15	$22.31	539,100	—	0.03%	$42.41B	—	—
2026-06-03	$22.53	$22.55	$22.29	$22.32	639,600	—	0.03%	$42.43B	—	—
2026-06-02	$22.35	$22.64	$22.35	$22.51	515,600	—	0.03%	$42.79B	—	—
2026-06-01	$22.19	$22.45	$22.08	$22.19	741,000	—	0.04%	$42.19B	—	—
2026-05-29	$21.84	$21.98	$21.68	$21.83	705,800	—	0.04%	$41.50B	—	—
2026-05-28	$21.96	$21.96	$21.61	$21.78	437,600	—	0.02%	$41.41B	—	—
2026-05-27	$21.66	$21.84	$21.51	$21.70	760,600	—	0.04%	$41.25B	—	—
2026-05-26	$22.06	$22.12	$21.74	$21.75	834,500	—	0.04%	$41.35B	—	—
2026-05-22	$22.70	$22.82	$22.47	$22.59	625,400	—	0.03%	$42.95B	—	—
2026-05-21	$22.84	$22.94	$22.50	$22.56	535,500	—	0.03%	$42.89B	—	—
2026-05-20	$23.08	$23.33	$22.68	$22.75	902,500	—	0.05%	$43.25B	—	—
2026-05-19	$23.09	$23.31	$22.87	$23.27	447,700	—	0.02%	$44.24B	—	—
2026-05-18	$22.84	$23.28	$22.79	$23.09	828,600	—	0.04%	$43.90B	—	—
2026-05-15	$22.43	$23.02	$22.43	$22.98	864,700	—	0.05%	$43.69B	—	—
2026-05-14	$22.26	$22.48	$22.20	$22.32	574,600	—	0.03%	$42.43B	—	—
2026-05-13	$22.52	$22.53	$22.34	$22.45	572,700	—	0.03%	$42.68B	—	—
2026-05-12	$22.05	$22.56	$22.04	$22.50	727,200	—	0.04%	$42.77B	—	—
2026-05-11	$22.24	$22.33	$22.07	$22.27	641,700	—	0.03%	$42.34B	—	—
2026-05-08	$21.68	$21.81	$21.44	$21.57	763,600	—	0.04%	$41.01B	—	—
2026-05-07	$21.76	$22.05	$21.52	$21.91	1,132,700	—	0.06%	$41.65B	—	—
2026-05-06	$22.56	$22.74	$22.27	$22.42	959,300	—	0.05%	$42.62B	—	—
2026-05-05	$23.41	$23.60	$23.28	$23.47	581,100	—	0.03%	$44.62B	—	—
2026-05-04	$23.30	$23.51	$23.14	$23.46	726,600	—	0.04%	$44.60B	—	—
2026-05-01	$23.46	$23.66	$23.16	$23.53	643,300	—	0.03%	$44.73B	—	—
2026-04-30	$23.83	$24.00	$23.67	$23.85	1,087,100	—	0.06%	$45.34B	—	—
2026-04-29	$23.84	$24.07	$23.65	$24.00	899,900	—	0.05%	$45.63B	—	—
2026-04-28	$23.41	$23.44	$23.17	$23.26	555,000	—	0.03%	$44.22B	—	—
2026-04-27	$23.16	$23.31	$22.99	$23.12	461,500	—	0.02%	$43.95B	—	—
2026-04-24	$23.07	$23.18	$22.93	$23.04	743,400	—	0.04%	$43.80B	—	—
2026-04-23	$22.71	$23.25	$22.70	$23.03	1,119,700	—	0.06%	$43.78B	—	—
2026-04-22	$22.39	$22.52	$22.26	$22.45	1,238,300	—	0.07%	$42.68B	—	—
2026-04-21	$22.56	$22.77	$22.31	$22.74	871,400	—	0.05%	$43.23B	—	—
2026-04-20	$22.68	$22.75	$22.53	$22.60	773,400	—	0.04%	$42.96B	—	—
2026-04-17	$22.90	$22.90	$21.89	$22.40	1,845,100	—	0.10%	$42.58B	—	—
2026-04-16	$23.53	$23.87	$23.52	$23.85	640,300	—	0.03%	$45.34B	—	—
2026-04-15	$23.59	$23.82	$23.51	$23.58	650,600	—	0.03%	$44.83B	—	—
2026-04-14	$23.75	$24.00	$23.51	$23.63	1,002,900	—	0.05%	$44.92B	—	—
2026-04-13	$24.06	$24.36	$23.82	$23.94	1,346,800	—	0.07%	$45.51B	—	—
2026-04-10	$23.42	$23.71	$23.42	$23.68	633,100	—	0.03%	$45.02B	—	—
2026-04-09	$23.77	$23.95	$23.26	$23.37	1,749,900	—	0.09%	$44.43B	—	—
2026-04-08	$22.81	$23.65	$22.44	$23.63	3,158,000	—	0.17%	$44.92B	—	—
2026-04-07	$24.68	$24.91	$24.59	$24.68	759,100	—	0.04%	$46.92B	—	—
2026-04-06	$24.29	$24.51	$24.10	$24.41	626,600	—	0.03%	$46.41B	—	—
2026-04-02	$24.27	$24.65	$24.06	$24.23	1,068,900	—	0.06%	$46.06B	—	—
2026-04-01	$23.98	$24.11	$23.58	$23.68	1,290,500	—	0.07%	$45.02B	—	—
2026-03-31	$24.32	$24.70	$23.55	$23.88	2,710,400	—	0.14%	$45.40B	—	—
2026-03-30	$24.40	$24.55	$24.19	$24.27	1,353,000	—	0.07%	$46.14B	—	—
2026-03-27	$24.07	$24.83	$23.85	$24.78	2,876,200	—	0.15%	$47.11B	—	—
2026-03-26	$24.00	$24.14	$23.76	$23.82	1,315,100	—	0.07%	$45.28B	—	—
2026-03-25	$23.48	$23.73	$23.39	$23.66	1,086,100	—	0.06%	$44.98B	—	—
2026-03-24	$24.18	$24.71	$24.17	$24.34	1,412,500	—	0.07%	$46.27B	—	—
2026-03-23	$22.98	$23.96	$22.90	$23.74	1,636,200	—	0.09%	$45.13B	—	—
2026-03-20	$24.20	$24.47	$23.97	$24.14	1,839,200	—	0.10%	$45.89B	—	—
2026-03-19	$24.59	$25.19	$24.32	$24.47	4,564,000	—	0.24%	$46.52B	—	—
2026-03-18	$22.53	$22.90	$22.53	$22.85	1,461,200	—	0.08%	$43.44B	—	—
2026-03-17	$22.44	$22.86	$22.35	$22.63	1,238,600	—	0.07%	$43.02B	—	—
2026-03-16	$22.18	$22.36	$22.02	$22.20	1,488,400	—	0.08%	$42.20B	—	—
2026-03-13	$22.10	$22.33	$21.70	$22.19	1,379,200	—	0.07%	$42.19B	—	—
2026-03-12	$22.44	$22.48	$22.22	$22.33	1,412,400	—	0.07%	$42.45B	—	—
2026-03-11	$21.71	$22.27	$21.71	$22.22	1,121,500	—	0.06%	$42.24B	—	—
2026-03-10	$21.53	$21.85	$21.08	$21.40	1,815,700	—	0.10%	$40.68B	—	—
2026-03-09	$21.85	$22.20	$21.38	$21.86	2,468,700	—	0.13%	$41.56B	—	—
2026-03-06	$21.93	$22.44	$21.74	$22.34	1,227,700	—	0.06%	$42.47B	$0.59	—
2026-03-05	$22.11	$22.23	$21.71	$21.87	2,202,900	—	0.12%	$41.58B	—	—
2026-03-04	$21.15	$21.96	$21.09	$21.92	1,800,000	—	0.09%	$41.67B	—	—
2026-03-03	$21.59	$21.91	$21.12	$21.52	1,530,800	—	0.08%	$40.91B	—	—
2026-03-02	$21.53	$21.58	$21.05	$21.41	1,548,100	—	0.08%	$40.70B	—	—
2026-02-27	$20.19	$20.51	$20.19	$20.48	938,900	—	0.05%	$38.93B	—	—
2026-02-26	$19.76	$19.96	$19.65	$19.79	923,000	—	0.05%	$37.62B	—	—
2026-02-25	$19.99	$20.12	$19.84	$19.97	992,200	—	0.05%	$37.96B	—	—
2026-02-24	$19.50	$19.60	$19.33	$19.57	717,300	—	0.04%	$37.20B	—	—
2026-02-23	$19.46	$19.62	$19.18	$19.18	783,900	—	0.04%	$36.46B	—	—
2026-02-20	$19.15	$19.49	$19.12	$19.45	807,200	—	0.04%	$36.98B	—	—
2026-02-19	$19.00	$19.18	$18.83	$19.06	1,443,800	—	0.08%	$36.23B	—	—
2026-02-18	$18.58	$18.74	$18.25	$18.72	846,600	—	0.04%	$35.59B	—	—
2026-02-17	$18.25	$18.32	$17.90	$18.27	944,100	—	0.05%	$34.73B	—	—
2026-02-13	$18.24	$18.64	$18.23	$18.62	916,500	—	0.05%	$35.40B	—	—
2026-02-12	$18.70	$18.80	$18.21	$18.41	1,017,300	—	0.05%	$35.00B	—	—
2026-02-11	$18.55	$18.82	$18.54	$18.75	927,700	—	0.05%	$35.65B	—	—
2026-02-10	$18.50	$18.57	$18.32	$18.44	428,400	—	0.02%	$35.06B	—	—
2026-02-09	$18.24	$18.53	$18.18	$18.52	578,500	—	0.03%	$35.21B	—	—
2026-02-06	$17.80	$18.16	$17.75	$18.15	653,500	—	0.03%	$34.50B	—	—
2026-02-05	$18.00	$18.09	$17.75	$17.84	1,006,800	—	0.05%	$33.92B	—	—
2026-02-04	$18.01	$18.24	$17.87	$18.21	1,454,300	—	0.08%	$34.62B	—	—
2026-02-03	$17.34	$17.84	$17.34	$17.80	958,400	—	0.05%	$33.84B	—	—
2026-02-02	$17.18	$17.48	$17.12	$17.23	945,300	—	0.05%	$32.76B	—	—
2026-01-30	$17.77	$17.89	$17.43	$17.62	778,100	—	0.04%	$33.50B	—	—
2026-01-29	$17.78	$18.12	$17.54	$17.67	1,483,600	—	0.08%	$33.59B	—	—
2026-01-28	$17.48	$17.56	$17.23	$17.42	671,000	—	0.04%	$33.12B	—	—
2026-01-27	$17.00	$17.35	$16.96	$17.35	570,700	—	0.03%	$32.98B	—	—
2026-01-26	$16.91	$16.93	$16.75	$16.83	699,400	—	0.04%	$32.00B	—	—
2026-01-23	$16.57	$16.77	$16.57	$16.72	516,900	—	0.03%	$31.79B	—	—
2026-01-22	$16.32	$16.46	$16.32	$16.38	666,500	—	0.04%	$31.14B	—	—
2026-01-21	$16.00	$16.29	$15.98	$16.27	1,474,000	—	0.08%	$30.93B	—	—
2026-01-20	$15.91	$15.99	$15.79	$15.82	565,700	—	0.03%	$30.08B	—	—
2026-01-16	$15.79	$15.93	$15.79	$15.92	678,900	—	0.04%	$30.27B	—	—
2026-01-15	$15.96	$15.98	$15.76	$15.76	970,700	—	0.05%	$29.96B	—	—
2026-01-14	$15.97	$16.42	$15.96	$16.14	1,795,400	—	0.09%	$30.68B	—	—
2026-01-13	$15.73	$15.94	$15.73	$15.82	1,270,300	—	0.07%	$30.08B	—	—
2026-01-12	$15.89	$16.01	$15.81	$16.00	610,300	—	0.03%	$30.42B	—	—
2026-01-09	$15.73	$15.96	$15.73	$15.86	580,600	—	0.03%	$30.15B	—	—
2026-01-08	$15.46	$15.79	$15.45	$15.70	1,154,800	—	0.06%	$29.85B	—	—
2026-01-07	$15.50	$15.50	$15.33	$15.34	1,281,800	—	0.07%	$29.16B	—	—
2026-01-06	$15.77	$15.87	$15.57	$15.61	1,223,500	—	0.06%	$29.68B	—	—
2026-01-05	$15.69	$15.76	$15.41	$15.69	1,306,200	—	0.07%	$29.83B	—	—
2026-01-02	$15.71	$16.01	$15.64	$15.99	777,900	—	0.04%	$30.40B	—	—
2025-12-31	$15.70	$15.70	$15.57	$15.59	630,300	—	0.03%	$29.64B	—	—
2025-12-30	$15.67	$15.73	$15.62	$15.62	544,000	—	0.03%	$29.66B	—	—
2025-12-29	$15.42	$15.52	$15.42	$15.52	694,400	—	0.04%	$29.47B	—	—
2025-12-26	$15.35	$15.43	$15.32	$15.36	776,100	—	0.04%	$29.16B	—	—
2025-12-24	$15.50	$15.55	$15.41	$15.42	424,400	—	0.02%	$29.28B	—	—
2025-12-23	$15.49	$15.55	$15.35	$15.48	1,351,800	—	0.07%	$29.39B	—	—
2025-12-22	$15.16	$15.25	$15.12	$15.23	1,339,900	—	0.07%	$28.92B	—	—
2025-12-19	$14.84	$15.14	$14.84	$14.90	2,402,400	—	0.13%	$28.29B	—	—
2025-12-18	$15.15	$15.15	$14.57	$14.58	2,963,900	—	0.16%	$27.68B	—	—
2025-12-17	$15.60	$15.61	$15.35	$15.45	1,897,400	—	0.10%	$29.34B	—	—
2025-12-16	$15.92	$15.94	$15.51	$15.65	1,219,700	—	0.06%	$29.72B	—	—
2025-12-15	$16.24	$16.29	$15.94	$16.09	1,022,800	—	0.05%	$30.55B	—	—
2025-12-12	$16.43	$16.46	$16.20	$16.22	452,000	—	0.02%	$30.80B	—	—
2025-12-11	$16.35	$16.51	$16.35	$16.38	421,500	—	0.02%	$31.10B	—	—
2025-12-10	$16.48	$16.52	$16.22	$16.48	586,100	—	0.03%	$31.29B	—	—
2025-12-09	$16.47	$16.58	$16.45	$16.48	593,900	—	0.03%	$31.29B	—	—
2025-12-08	$16.63	$16.72	$16.46	$16.46	591,800	—	0.03%	$31.25B	—	—
2025-12-05	$16.74	$16.88	$16.56	$16.58	551,600	—	0.03%	$31.48B	—	—
2025-12-04	$16.91	$16.95	$16.82	$16.89	579,700	—	0.03%	$32.07B	—	—
2025-12-03	$16.76	$16.98	$16.76	$16.88	842,300	—	0.04%	$32.05B	—	—
2025-12-02	$16.62	$16.70	$16.50	$16.66	502,200	—	0.03%	$31.63B	—	—
2025-12-01	$16.47	$16.63	$16.46	$16.49	490,100	—	0.03%	$31.31B	—	—
2025-11-28	$16.26	$16.41	$16.21	$16.36	228,900	—	0.01%	$31.06B	—	—
2025-11-26	$16.34	$16.50	$16.31	$16.45	498,500	—	0.03%	$31.23B	—	—
2025-11-25	$16.30	$16.30	$16.03	$16.25	527,500	—	0.03%	$30.85B	—	—
2025-11-24	$16.27	$16.36	$16.07	$16.29	555,600	—	0.03%	$30.93B	—	—
2025-11-21	$16.39	$16.59	$16.35	$16.47	652,400	—	0.03%	$31.27B	—	—
2025-11-20	$17.01	$17.10	$16.58	$16.59	740,000	—	0.04%	$31.50B	—	—
2025-11-19	$16.94	$16.98	$16.86	$16.94	590,000	—	0.03%	$32.16B	—	—
2025-11-18	$16.99	$17.12	$16.87	$17.03	831,600	—	0.04%	$32.34B	—	—
2025-11-17	$17.29	$17.41	$17.10	$17.18	742,800	—	0.04%	$32.62B	—	—
2025-11-14	$17.17	$17.37	$17.04	$17.34	713,900	—	0.04%	$32.92B	—	—
2025-11-13	$17.17	$17.35	$17.06	$17.10	1,072,700	—	0.06%	$32.47B	—	—
2025-11-12	$17.47	$17.55	$17.43	$17.48	544,400	—	0.03%	$33.19B	—	—
2025-11-11	$17.33	$17.61	$17.29	$17.60	783,100	—	0.04%	$33.42B	—	—
2025-11-10	$17.00	$17.23	$16.94	$17.21	658,700	—	0.03%	$32.68B	—	—
2025-11-07	$16.65	$16.91	$16.61	$16.89	668,100	—	0.04%	$32.07B	—	—
2025-11-06	$16.55	$16.62	$16.44	$16.54	647,400	—	0.03%	$31.41B	—	—
2025-11-05	$16.30	$16.49	$16.27	$16.38	700,900	—	0.04%	$31.10B	—	—
2025-11-04	$16.14	$16.29	$16.07	$16.26	603,100	—	0.03%	$30.87B	—	—
2025-11-03	$16.30	$16.40	$16.19	$16.40	1,143,200	—	0.06%	$31.14B	—	—
2025-10-31	$16.18	$16.31	$16.13	$16.21	705,400	—	0.04%	$30.78B	—	—
2025-10-30	$16.02	$16.11	$15.94	$16.01	512,600	—	0.03%	$30.40B	—	—
2025-10-29	$15.98	$16.10	$15.92	$15.97	620,500	—	0.03%	$30.32B	—	—
2025-10-28	$15.91	$15.92	$15.82	$15.87	558,200	—	0.03%	$30.13B	—	—
2025-10-27	$16.08	$16.14	$16.05	$16.12	712,800	—	0.04%	$30.61B	—	—
2025-10-24	$15.94	$16.00	$15.89	$15.89	546,100	—	0.03%	$30.17B	—	—
2025-10-23	$15.75	$15.99	$15.74	$15.93	1,069,000	—	0.06%	$30.25B	—	—
2025-10-22	$15.01	$15.36	$14.99	$15.27	1,400,100	—	0.07%	$28.99B	—	—
2025-10-21	$14.52	$14.56	$14.38	$14.46	703,300	—	0.04%	$27.46B	—	—
2025-10-20	$14.48	$14.58	$14.45	$14.51	586,600	—	0.03%	$27.55B	—	—
2025-10-17	$14.42	$14.47	$14.32	$14.44	644,000	—	0.03%	$27.42B	—	—
2025-10-16	$14.67	$14.75	$14.50	$14.55	737,700	—	0.04%	$27.63B	—	—
2025-10-15	$14.56	$14.66	$14.46	$14.54	614,700	—	0.03%	$27.61B	—	—
2025-10-14	$14.28	$14.52	$14.27	$14.45	765,600	—	0.04%	$27.44B	—	—
2025-10-13	$14.51	$14.54	$14.38	$14.48	664,700	—	0.04%	$27.49B	—	—
2025-10-10	$14.71	$14.75	$14.27	$14.28	945,400	—	0.05%	$27.11B	—	—
2025-10-09	$15.12	$15.15	$14.77	$14.79	783,400	—	0.04%	$28.08B	—	—
2025-10-08	$15.13	$15.13	$15.01	$15.09	509,700	—	0.03%	$28.65B	—	—
2025-10-07	$15.21	$15.27	$15.11	$15.21	670,300	—	0.04%	$28.88B	—	—
2025-10-06	$15.28	$15.36	$15.23	$15.32	571,900	—	0.03%	$29.09B	—	—
2025-10-03	$15.12	$15.29	$15.10	$15.25	598,200	—	0.03%	$28.96B	—	—
2025-10-02	$15.14	$15.16	$14.93	$14.96	714,000	—	0.04%	$28.41B	—	—
2025-10-01	$15.08	$15.18	$15.07	$15.16	495,100	—	0.03%	$28.79B	—	—
2025-09-30	$15.08	$15.08	$14.99	$15.05	764,500	—	0.04%	$28.58B	—	—
2025-09-29	$15.34	$15.34	$15.10	$15.10	801,600	—	0.04%	$28.67B	—	—
2025-09-26	$15.43	$15.44	$15.31	$15.35	784,200	—	0.04%	$29.15B	—	—
2025-09-25	$15.33	$15.47	$15.32	$15.46	751,600	—	0.04%	$29.35B	—	—
2025-09-24	$15.08	$15.38	$15.08	$15.34	884,200	—	0.05%	$29.13B	—	—
2025-09-23	$15.22	$15.32	$15.12	$15.13	1,087,700	—	0.06%	$28.73B	—	—
2025-09-22	$15.16	$15.16	$15.01	$15.08	768,100	—	0.04%	$28.63B	—	—
2025-09-19	$15.25	$15.25	$15.09	$15.14	898,600	—	0.05%	$28.75B	—	—
2025-09-18	$15.42	$15.43	$15.28	$15.28	1,364,000	—	0.07%	$29.01B	—	—
2025-09-17	$16.35	$16.36	$16.10	$16.18	1,152,600	—	0.06%	$30.72B	—	—
2025-09-16	$16.25	$16.37	$16.21	$16.37	837,800	—	0.04%	$31.08B	—	—
2025-09-15	$16.15	$16.17	$16.07	$16.13	388,800	—	0.02%	$30.63B	—	—
2025-09-12	$16.22	$16.34	$16.04	$16.06	833,600	—	0.04%	$30.49B	—	—
2025-09-11	$16.46	$16.67	$16.45	$16.64	705,900	—	0.04%	$31.60B	—	—
2025-09-10	$16.34	$16.54	$16.34	$16.53	786,000	—	0.04%	$31.39B	—	—
2025-09-09	$16.33	$16.47	$16.22	$16.23	905,300	—	0.05%	$30.82B	—	—
2025-09-08	$16.55	$16.56	$16.26	$16.35	697,500	—	0.04%	$31.04B	—	—
2025-09-05	$16.73	$16.75	$16.50	$16.65	678,400	—	0.04%	$31.61B	—	—
2025-09-04	$16.81	$16.81	$16.71	$16.73	724,500	—	0.04%	$31.77B	—	—
2025-09-03	$16.99	$17.07	$16.79	$16.80	492,700	—	0.03%	$31.90B	—	—
2025-09-02	$17.12	$17.14	$16.93	$17.13	851,400	—	0.04%	$32.53B	—	—
2025-08-29	$17.02	$17.21	$17.02	$17.18	439,500	—	0.02%	$32.62B	—	—
2025-08-28	$17.45	$17.68	$17.44	$17.66	539,600	—	0.03%	$33.53B	—	—
2025-08-27	$17.38	$17.60	$17.35	$17.59	521,200	—	0.03%	$33.40B	—	—
2025-08-26	$17.47	$17.49	$17.36	$17.37	394,100	—	0.02%	$32.98B	—	—
2025-08-25	$17.33	$17.53	$17.33	$17.46	508,600	—	0.03%	$33.15B	—	—
2025-08-22	$17.15	$17.50	$17.15	$17.47	849,900	—	0.04%	$33.17B	—	—
2025-08-21	$16.90	$17.13	$16.88	$17.09	629,800	—	0.03%	$32.45B	—	—
2025-08-20	$16.75	$16.92	$16.66	$16.84	603,800	—	0.03%	$31.97B	—	—
2025-08-19	$16.87	$16.93	$16.31	$16.60	1,643,100	—	0.09%	$31.52B	—	—
2025-08-18	$17.50	$17.50	$17.32	$17.40	684,000	—	0.04%	$33.04B	—	—
2025-08-15	$17.46	$17.58	$17.39	$17.50	584,900	—	0.03%	$33.23B	—	—
2025-08-14	$17.53	$17.58	$17.43	$17.58	719,800	—	0.04%	$33.38B	—	—
2025-08-13	$17.51	$17.70	$17.51	$17.68	467,000	—	0.02%	$33.57B	—	—
2025-08-12	$17.53	$17.65	$17.44	$17.57	365,800	—	0.02%	$33.36B	—	—
2025-08-11	$17.46	$17.57	$17.38	$17.46	400,100	—	0.02%	$33.15B	—	—
2025-08-08	$17.41	$17.59	$17.36	$17.42	562,400	—	0.03%	$33.08B	—	—
2025-08-07	$17.49	$17.67	$17.35	$17.41	860,900	—	0.05%	$33.06B	—	—
2025-08-06	$17.50	$17.61	$17.29	$17.29	511,800	—	0.03%	$32.83B	—	—
2025-08-05	$17.19	$17.23	$17.11	$17.21	559,100	—	0.03%	$32.68B	—	—
2025-08-04	$16.82	$16.97	$16.82	$16.93	393,000	—	0.02%	$32.15B	—	—
2025-08-01	$17.00	$17.04	$16.71	$16.85	770,200	—	0.04%	$31.99B	—	—
2025-07-31	$16.94	$17.11	$16.88	$16.93	729,400	—	0.04%	$32.15B	—	—
2025-07-30	$17.25	$17.30	$16.97	$17.06	707,200	—	0.04%	$32.39B	—	—
2025-07-29	$17.24	$17.66	$17.24	$17.62	919,700	—	0.05%	$33.46B	—	—
2025-07-28	$17.14	$17.20	$17.09	$17.18	639,400	—	0.03%	$32.62B	—	—
2025-07-25	$17.03	$17.19	$17.02	$17.14	875,500	—	0.05%	$32.54B	—	—
2025-07-24	$16.75	$16.84	$16.66	$16.79	606,000	—	0.03%	$31.88B	—	—
2025-07-23	$16.50	$16.83	$16.48	$16.80	750,200	—	0.04%	$31.90B	—	—
2025-07-22	$16.10	$16.39	$16.07	$16.34	584,000	—	0.03%	$31.03B	—	—
2025-07-21	$16.08	$16.16	$16.02	$16.07	790,100	—	0.04%	$30.51B	—	—
2025-07-18	$15.99	$16.05	$15.75	$15.75	511,100	—	0.03%	$29.91B	—	—
2025-07-17	$15.61	$15.90	$15.59	$15.89	588,000	—	0.03%	$30.17B	—	—
2025-07-16	$15.53	$15.81	$15.53	$15.74	568,000	—	0.03%	$29.89B	—	—
2025-07-15	$15.75	$15.83	$15.52	$15.53	502,800	—	0.03%	$29.49B	—	—
2025-07-14	$15.83	$15.84	$15.68	$15.72	353,200	—	0.02%	$29.85B	—	—
2025-07-11	$15.78	$15.94	$15.72	$15.88	413,200	—	0.02%	$30.15B	—	—
2025-07-10	$15.65	$15.80	$15.56	$15.80	607,500	—	0.03%	$30.00B	—	—
2025-07-09	$15.71	$15.81	$15.60	$15.69	460,900	—	0.02%	$29.79B	—	—
2025-07-08	$15.58	$15.88	$15.54	$15.79	887,900	—	0.05%	$29.98B	—	—
2025-07-07	$15.61	$15.67	$15.42	$15.53	567,900	—	0.03%	$29.49B	—	—
2025-07-03	$15.82	$15.87	$15.73	$15.78	379,900	—	0.02%	$29.96B	—	—
2025-07-02	$15.65	$15.84	$15.51	$15.83	742,900	—	0.04%	$30.06B	—	—
2025-07-01	$15.54	$15.62	$15.37	$15.57	639,300	—	0.03%	$29.56B	—	—
2025-06-30	$15.44	$15.45	$15.30	$15.43	924,200	—	0.05%	$29.30B	—	—
2025-06-27	$15.56	$15.56	$15.31	$15.42	952,500	—	0.05%	$29.28B	—	—
2025-06-26	$15.58	$15.73	$15.58	$15.65	663,000	—	0.03%	$29.72B	—	—
2025-06-25	$15.55	$15.56	$15.40	$15.50	825,900	—	0.04%	$29.43B	—	—
2025-06-24	$15.72	$15.88	$15.56	$15.58	1,423,300	—	0.07%	$29.58B	—	—
2025-06-23	$16.67	$16.67	$16.10	$16.18	1,542,200	—	0.08%	$30.72B	—	—
2025-06-20	$16.70	$16.80	$16.66	$16.77	835,100	—	0.04%	$31.84B	—	—
2025-06-18	$16.59	$16.76	$16.59	$16.61	1,625,400	—	0.09%	$31.54B	—	—
2025-06-17	$16.81	$16.94	$16.38	$16.50	4,890,100	—	0.26%	$31.33B	—	—
2025-06-16	$16.64	$16.90	$16.56	$16.61	1,862,200	—	0.10%	$31.54B	—	—
2025-06-13	$16.00	$16.30	$15.94	$16.30	1,401,700	—	0.07%	$30.95B	—	—
2025-06-12	$15.39	$15.53	$15.35	$15.46	506,700	—	0.03%	$29.35B	—	—
2025-06-11	$15.40	$15.65	$15.36	$15.62	898,600	—	0.05%	$29.66B	—	—
2025-06-10	$15.10	$15.25	$15.08	$15.21	532,100	—	0.03%	$28.88B	—	—
2025-06-09	$15.12	$15.27	$14.94	$15.01	2,512,500	—	0.13%	$28.50B	—	—
2025-06-06	$14.96	$15.08	$14.95	$15.05	424,600	—	0.02%	$28.58B	—	—
2025-06-05	$14.80	$14.95	$14.74	$14.86	742,200	—	0.04%	$28.22B	—	—
2025-06-04	$14.70	$14.89	$14.62	$14.62	607,200	—	0.03%	$27.76B	—	—
2025-06-03	$14.39	$14.58	$14.30	$14.52	567,200	—	0.03%	$27.57B	—	—
2025-06-02	$14.45	$14.54	$14.29	$14.51	1,120,900	—	0.06%	$27.55B	—	—
2025-05-30	$14.43	$14.43	$14.23	$14.33	669,300	—	0.04%	$27.21B	—	—
2025-05-29	$14.46	$14.57	$14.37	$14.54	813,000	—	0.04%	$27.61B	—	—
2025-05-28	$14.35	$14.36	$14.20	$14.26	609,700	—	0.03%	$27.08B	—	—
2025-05-27	$13.91	$14.04	$13.81	$14.01	1,180,400	—	0.06%	$26.60B	—	—
2025-05-23	$13.73	$14.01	$13.73	$13.94	532,400	—	0.03%	$26.47B	—	—
2025-05-22	$13.78	$13.86	$13.58	$13.77	572,300	—	0.03%	$26.15B	—	—
2025-05-21	$14.00	$14.00	$13.80	$13.80	470,200	—	0.02%	$26.20B	—	—
2025-05-20	$13.93	$13.97	$13.81	$13.93	681,300	—	0.04%	$26.45B	—	—
2025-05-19	$13.98	$14.06	$13.89	$14.03	580,600	—	0.03%	$26.64B	—	—
2025-05-16	$14.12	$14.14	$14.02	$14.08	476,800	—	0.03%	$26.73B	—	—
2025-05-15	$14.04	$14.28	$14.00	$14.18	577,900	—	0.03%	$26.92B	—	—
2025-05-14	$14.28	$14.45	$14.25	$14.29	974,900	—	0.05%	$27.13B	—	—
2025-05-13	$13.73	$14.21	$13.71	$14.20	1,459,300	—	0.08%	$26.96B	—	—
2025-05-12	$13.54	$13.59	$13.39	$13.48	910,900	—	0.05%	$25.60B	—	—
2025-05-09	$13.33	$13.35	$13.13	$13.21	622,700	—	0.03%	$25.08B	—	—
2025-05-08	$13.10	$13.21	$12.97	$13.15	1,060,900	—	0.06%	$24.97B	—	—
2025-05-07	$13.01	$13.06	$12.90	$12.94	778,100	—	0.04%	$24.57B	—	—
2025-05-06	$12.96	$13.00	$12.78	$12.91	1,079,200	—	0.06%	$24.51B	—	—
2025-05-05	$12.99	$13.05	$12.81	$12.85	1,028,200	—	0.05%	$24.40B	—	—
2025-05-02	$13.17	$13.34	$13.10	$13.29	988,700	—	0.05%	$25.23B	—	—
2025-05-01	$12.90	$13.03	$12.74	$12.88	1,424,700	—	0.08%	$24.46B	—	—
2025-04-30	$13.16	$13.19	$12.89	$12.95	1,095,900	—	0.06%	$24.59B	—	—
2025-04-29	$13.23	$13.26	$13.06	$13.07	708,300	—	0.04%	$24.82B	—	—
2025-04-28	$12.91	$13.09	$12.91	$13.04	729,400	—	0.04%	$24.76B	—	—
2025-04-25	$12.82	$12.96	$12.78	$12.90	561,600	—	0.03%	$24.49B	—	—
2025-04-24	$12.88	$12.97	$12.79	$12.89	755,300	—	0.04%	$24.47B	—	—
2025-04-23	$13.21	$13.23	$12.80	$12.82	645,900	—	0.03%	$24.34B	—	—
2025-04-22	$12.74	$12.88	$12.61	$12.80	960,600	—	0.05%	$24.30B	—	—
2025-04-21	$12.68	$12.80	$12.48	$12.71	1,057,500	—	0.06%	$24.13B	—	—
2025-04-17	$12.68	$12.97	$12.67	$12.81	1,010,600	—	0.05%	$24.32B	—	—
2025-04-16	$12.48	$12.61	$12.36	$12.44	842,000	—	0.04%	$23.62B	—	—
2025-04-15	$12.56	$12.68	$12.40	$12.45	997,000	—	0.05%	$23.64B	—	—
2025-04-14	$12.66	$12.79	$12.37	$12.58	1,382,700	—	0.07%	$23.89B	—	—
2025-04-11	$12.16	$12.55	$11.99	$12.46	1,162,100	—	0.06%	$23.66B	—	—
2025-04-10	$12.21	$12.23	$11.76	$12.10	2,035,100	—	0.11%	$22.97B	—	—
2025-04-09	$11.35	$12.63	$11.34	$12.51	2,301,100	—	0.12%	$23.75B	—	—
2025-04-08	$12.20	$12.24	$11.41	$11.50	1,845,000	—	0.10%	$21.84B	—	—
2025-04-07	$11.71	$12.17	$11.26	$11.54	2,551,700	—	0.13%	$21.91B	—	—
2025-04-04	$12.53	$12.53	$11.50	$11.63	2,288,900	—	0.12%	$22.08B	—	—
2025-04-03	$14.19	$14.24	$13.60	$13.62	1,810,300	—	0.10%	$25.86B	—	—
2025-04-02	$14.50	$14.56	$14.40	$14.54	824,700	—	0.04%	$27.61B	—	—
2025-04-01	$14.64	$14.78	$14.56	$14.75	1,004,500	—	0.05%	$28.01B	—	—
2025-03-31	$14.50	$14.63	$14.31	$14.49	1,089,500	—	0.06%	$27.51B	—	—
2025-03-28	$14.95	$15.02	$14.85	$14.91	647,900	—	0.03%	$28.31B	—	—
2025-03-27	$14.84	$14.97	$14.79	$14.89	818,300	—	0.04%	$28.27B	—	—
2025-03-26	$14.67	$14.82	$14.65	$14.71	578,800	—	0.03%	$27.93B	—	—
2025-03-25	$14.65	$14.72	$14.50	$14.57	857,700	—	0.05%	$27.66B	—	—
2025-03-24	$14.40	$14.60	$14.40	$14.53	988,800	—	0.05%	$27.59B	—	—
2025-03-21	$14.44	$14.47	$14.16	$14.20	1,045,200	—	0.06%	$26.96B	—	—
2025-03-20	$14.44	$14.60	$14.29	$14.42	758,200	—	0.04%	$27.38B	—	—
2025-03-19	$14.51	$14.75	$14.49	$14.67	784,100	—	0.04%	$27.85B	—	—
2025-03-18	$14.66	$14.66	$14.43	$14.51	855,400	—	0.05%	$27.55B	—	—
2025-03-17	$14.48	$14.79	$14.48	$14.65	1,210,000	—	0.06%	$27.82B	—	—
2025-03-14	$14.13	$14.37	$14.11	$14.37	1,082,300	—	0.06%	$27.29B	—	—
2025-03-13	$14.37	$14.43	$14.11	$14.15	917,100	—	0.05%	$26.87B	—	—
2025-03-12	$14.35	$14.45	$14.29	$14.34	810,000	—	0.04%	$27.23B	—	—
2025-03-11	$14.61	$14.70	$14.32	$14.44	1,315,100	—	0.07%	$27.42B	—	—
2025-03-10	$14.51	$14.65	$14.22	$14.37	1,310,100	—	0.07%	$27.29B	—	—
2025-03-07	$14.35	$14.66	$14.35	$14.43	1,156,300	—	0.06%	$27.40B	$0.53	—
2025-03-06	$14.94	$15.11	$14.87	$15.09	1,165,400	—	0.06%	$28.65B	—	—
2025-03-05	$15.10	$15.20	$14.89	$15.14	752,200	—	0.04%	$28.75B	—	—
2025-03-04	$15.11	$15.25	$14.79	$15.15	996,800	—	0.05%	$28.77B	—	—
2025-03-03	$15.67	$15.83	$15.16	$15.34	1,476,000	—	0.08%	$29.13B	—	—
2025-02-28	$15.40	$15.48	$15.20	$15.35	655,300	—	0.03%	$29.15B	—	—
2025-02-27	$15.64	$15.65	$15.48	$15.51	1,030,200	—	0.05%	$29.45B	—	—
2025-02-26	$15.91	$15.91	$15.40	$15.46	1,206,600	—	0.06%	$29.35B	—	—
2025-02-25	$15.30	$15.34	$14.85	$14.99	1,229,900	—	0.06%	$28.46B	—	—
2025-02-24	$14.81	$14.81	$14.54	$14.61	1,174,800	—	0.06%	$27.74B	—	—
2025-02-21	$14.91	$14.99	$14.51	$14.60	988,800	—	0.05%	$27.72B	—	—
2025-02-20	$14.88	$15.13	$14.88	$15.06	618,300	—	0.03%	$28.60B	—	—
2025-02-19	$14.80	$14.86	$14.63	$14.70	1,045,200	—	0.06%	$27.91B	—	—
2025-02-18	$15.13	$15.19	$14.83	$14.84	1,230,100	—	0.06%	$28.18B	—	—
2025-02-14	$15.66	$15.80	$15.53	$15.53	462,600	—	0.02%	$29.49B	—	—
2025-02-13	$15.46	$15.68	$15.35	$15.64	746,400	—	0.04%	$29.70B	—	—
2025-02-12	$15.54	$15.63	$15.39	$15.39	482,700	—	0.03%	$29.22B	—	—
2025-02-11	$15.42	$15.60	$15.42	$15.53	371,800	—	0.02%	$29.49B	—	—
2025-02-10	$15.53	$15.57	$15.37	$15.56	575,900	—	0.03%	$29.54B	—	—
2025-02-07	$15.46	$15.61	$15.36	$15.36	541,000	—	0.03%	$29.16B	—	—
2025-02-06	$15.66	$15.70	$15.38	$15.38	425,400	—	0.02%	$29.20B	—	—
2025-02-05	$15.50	$15.65	$15.43	$15.60	983,300	—	0.05%	$29.62B	—	—
2025-02-04	$15.00	$15.50	$14.91	$15.49	582,500	—	0.03%	$29.41B	—	—
2025-02-03	$15.15	$15.22	$15.03	$15.08	725,100	—	0.04%	$28.63B	—	—
2025-01-31	$15.50	$15.50	$15.23	$15.25	728,500	—	0.04%	$28.96B	—	—
2025-01-30	$15.45	$15.65	$15.45	$15.56	547,600	—	0.03%	$29.54B	—	—
2025-01-29	$15.45	$15.52	$15.26	$15.45	586,700	—	0.03%	$29.34B	—	—
2025-01-28	$15.51	$15.51	$15.15	$15.26	834,000	—	0.04%	$28.97B	—	—
2025-01-27	$15.51	$15.57	$15.40	$15.46	817,200	—	0.04%	$29.35B	—	—
2025-01-24	$15.61	$15.67	$15.42	$15.51	748,500	—	0.04%	$29.45B	—	—
2025-01-23	$15.71	$15.91	$15.71	$15.81	527,200	—	0.03%	$30.02B	—	—
2025-01-22	$15.89	$15.99	$15.65	$15.65	893,200	—	0.05%	$29.72B	—	—
2025-01-21	$16.05	$16.39	$15.95	$16.32	1,074,500	—	0.06%	$30.99B	—	—
2025-01-17	$15.96	$16.05	$15.90	$15.93	660,500	—	0.03%	$30.25B	—	—
2025-01-16	$16.03	$16.12	$15.92	$16.01	770,700	—	0.04%	$30.40B	—	—
2025-01-15	$16.25	$16.28	$16.06	$16.26	749,600	—	0.04%	$30.87B	—	—
2025-01-14	$16.12	$16.24	$16.01	$16.17	819,100	—	0.04%	$30.70B	—	—
2025-01-13	$15.87	$16.17	$15.77	$16.06	922,000	—	0.05%	$30.49B	—	—
2025-01-10	$16.00	$16.09	$15.62	$15.71	1,002,700	—	0.05%	$29.83B	—	—
2025-01-08	$15.91	$15.91	$15.65	$15.81	818,300	—	0.04%	$30.02B	—	—
2025-01-07	$16.10	$16.24	$16.05	$16.11	931,500	—	0.05%	$30.59B	—	—
2025-01-06	$15.99	$16.18	$15.95	$15.98	695,700	—	0.04%	$30.34B	—	—
2025-01-03	$15.82	$15.87	$15.66	$15.80	1,124,700	—	0.06%	$30.00B	—	—
2025-01-02	$15.72	$15.80	$15.66	$15.70	863,400	—	0.05%	$29.81B	—	—
2024-12-31	$15.26	$15.60	$15.26	$15.60	791,500	—	0.04%	$29.62B	—	—
2024-12-30	$15.28	$15.43	$15.18	$15.29	892,300	—	—	—	—	—
2024-12-27	$15.04	$15.17	$15.02	$15.12	779,000	—	—	—	—	—
2024-12-26	$15.18	$15.19	$14.98	$15.07	1,255,200	—	—	—	—	—
2024-12-24	$15.10	$15.24	$15.01	$15.21	437,100	—	—	—	—	—
2024-12-23	$14.91	$15.15	$14.82	$15.15	1,285,200	—	—	—	—	—
2024-12-20	$14.35	$14.92	$14.35	$14.81	1,587,900	—	—	—	—	—
2024-12-19	$14.43	$14.49	$14.34	$14.37	1,339,800	—	—	—	—	—
2024-12-18	$14.85	$14.92	$14.36	$14.38	913,000	—	—	—	—	—
2024-12-17	$14.90	$15.02	$14.82	$14.91	1,159,500	—	—	—	—	—
2024-12-16	$15.12	$15.21	$14.96	$14.96	1,305,200	—	—	—	—	—
2024-12-13	$15.31	$15.32	$15.16	$15.24	732,300	—	—	—	—	—
2024-12-12	$15.20	$15.30	$15.10	$15.13	1,119,200	—	—	—	—	—
2024-12-11	$15.50	$15.75	$15.21	$15.40	1,295,700	—	—	—	—	—
2024-12-10	$15.63	$15.67	$15.37	$15.39	1,331,200	—	—	—	—	—
2024-12-09	$15.42	$15.93	$15.41	$15.68	1,623,000	—	—	—	—	—
2024-12-06	$15.55	$15.59	$15.02	$15.12	1,565,000	—	—	—	—	—
2024-12-05	$16.01	$16.05	$15.85	$15.98	1,157,100	—	—	—	—	—
2024-12-04	$16.19	$16.30	$15.82	$15.91	1,247,200	—	—	—	—	—
2024-12-03	$16.28	$16.40	$16.18	$16.37	899,300	—	—	—	—	—
2024-12-02	$16.02	$16.17	$15.92	$16.11	937,800	—	—	—	—	—
2024-11-29	$16.03	$16.08	$15.96	$16.04	308,700	—	—	—	—	—
2024-11-27	$15.83	$16.05	$15.81	$15.95	559,600	—	—	—	—	—
2024-11-26	$16.06	$16.17	$15.71	$15.75	824,300	—	—	—	—	—
2024-11-25	$16.41	$16.51	$16.18	$16.29	1,094,100	—	—	—	—	—
2024-11-22	$16.39	$16.40	$16.24	$16.35	661,300	—	—	—	—	—
2024-11-21	$15.97	$16.29	$15.97	$16.19	852,700	—	—	—	—	—
2024-11-20	$15.87	$15.98	$15.86	$15.92	591,800	—	—	—	—	—
2024-11-19	$15.94	$16.06	$15.88	$15.96	968,900	—	—	—	—	—
2024-11-18	$15.65	$15.89	$15.62	$15.86	1,866,000	—	—	—	—	—
2024-11-15	$15.57	$15.60	$15.36	$15.37	935,700	—	—	—	—	—
2024-11-14	$15.38	$15.54	$15.36	$15.42	1,566,000	—	—	—	—	—
2024-11-13	$15.40	$15.62	$15.24	$15.52	1,385,600	—	—	—	—	—
2024-11-12	$15.50	$15.62	$15.36	$15.39	1,637,100	—	—	—	—	—
2024-11-11	$15.65	$15.85	$15.65	$15.72	968,700	—	—	—	—	—
2024-11-08	$15.79	$15.79	$15.53	$15.67	717,000	—	—	—	—	—
2024-11-07	$16.01	$16.17	$15.92	$16.10	1,285,100	—	—	—	—	—
2024-11-06	$15.36	$15.65	$15.29	$15.58	845,100	—	—	—	—	—
2024-11-05	$15.80	$15.87	$15.70	$15.85	926,600	—	—	—	—	—
2024-11-04	$15.80	$15.95	$15.75	$15.77	1,227,100	—	—	—	—	—
2024-11-01	$15.83	$15.91	$15.54	$15.61	970,800	—	—	—	—	—
2024-10-31	$15.65	$15.86	$15.57	$15.75	1,189,000	—	—	—	—	—
2024-10-30	$15.72	$15.91	$15.68	$15.79	609,000	—	—	—	—	—
2024-10-29	$15.83	$15.92	$15.71	$15.76	783,000	—	—	—	—	—
2024-10-28	$15.88	$16.11	$15.82	$16.02	1,064,800	—	—	—	—	—
2024-10-25	$16.13	$16.25	$16.10	$16.11	706,800	—	—	—	—	—
2024-10-24	$16.05	$16.17	$15.99	$16.15	769,500	—	—	—	—	—
2024-10-23	$16.02	$16.12	$15.92	$16.08	783,400	—	—	—	—	—
2024-10-22	$16.47	$16.60	$16.38	$16.56	579,800	—	—	—	—	—
2024-10-21	$16.68	$16.82	$16.58	$16.62	596,800	—	—	—	—	—
2024-10-18	$16.41	$16.52	$16.31	$16.45	601,700	—	—	—	—	—
2024-10-17	$16.64	$16.72	$16.54	$16.71	905,900	—	—	—	—	—
2024-10-16	$16.74	$16.88	$16.61	$16.74	824,800	—	—	—	—	—
2024-10-15	$16.60	$16.63	$16.38	$16.38	1,252,300	—	—	—	—	—
2024-10-14	$17.35	$17.42	$17.10	$17.15	1,116,500	—	—	—	—	—
2024-10-11	$17.39	$17.69	$17.37	$17.60	776,300	—	—	—	—	—
2024-10-10	$17.34	$17.66	$17.28	$17.63	1,058,200	—	—	—	—	—
2024-10-09	$17.14	$17.32	$17.10	$17.21	703,300	—	—	—	—	—
2024-10-08	$17.73	$17.76	$17.47	$17.58	672,900	—	—	—	—	—
2024-10-07	$18.04	$18.43	$18.04	$18.32	1,040,200	—	—	—	—	—
2024-10-04	$18.20	$18.30	$18.10	$18.25	615,700	—	—	—	—	—
2024-10-03	$17.76	$18.10	$17.74	$18.04	796,200	—	—	—	—	—
2024-10-02	$18.10	$18.12	$17.65	$17.90	677,500	—	—	—	—	—
2024-10-01	$17.25	$17.93	$17.25	$17.83	1,000,400	—	—	—	—	—
2024-09-30	$17.38	$17.44	$17.11	$17.24	1,007,400	—	—	—	—	—
2024-09-27	$16.85	$17.08	$16.84	$17.06	551,200	—	—	—	—	—
2024-09-26	$16.90	$16.98	$16.73	$16.76	939,200	—	—	—	—	—
2024-09-25	$17.31	$17.44	$17.11	$17.11	595,200	—	—	—	—	—
2024-09-24	$17.45	$17.50	$17.32	$17.43	741,800	—	—	—	—	—
2024-09-23	$16.96	$17.24	$16.96	$17.18	823,500	—	—	—	—	—
2024-09-20	$16.67	$16.86	$16.62	$16.80	557,500	—	—	—	—	—
2024-09-19	$16.82	$17.01	$16.74	$16.94	614,400	—	—	—	—	—
2024-09-18	$16.37	$16.60	$16.28	$16.35	505,700	—	—	—	—	—
2024-09-17	$16.13	$16.40	$16.11	$16.36	648,800	—	—	—	—	—
2024-09-16	$16.32	$16.48	$16.27	$16.45	1,014,200	—	—	—	—	—
2024-09-13	$16.33	$16.48	$16.25	$16.28	630,700	—	—	—	—	—
2024-09-12	$15.95	$16.34	$15.90	$16.24	1,479,200	—	—	—	—	—
2024-09-11	$15.57	$15.74	$15.32	$15.64	1,109,100	—	—	—	—	—
2024-09-10	$15.82	$15.93	$15.43	$15.77	1,898,500	—	—	—	—	—
2024-09-09	$15.85	$15.92	$15.73	$15.82	1,324,200	—	—	—	—	—
2024-09-06	$16.28	$16.36	$15.81	$15.89	1,327,400	—	—	—	$0.69	—
2024-09-05	$17.60	$17.67	$17.33	$17.39	1,099,000	—	—	—	—	—
2024-09-04	$17.95	$18.21	$17.63	$17.63	1,320,200	—	—	—	—	—
2024-09-03	$18.20	$18.30	$18.00	$18.03	1,003,600	—	—	—	—	—
2024-08-30	$18.30	$18.36	$18.18	$18.33	691,000	—	—	—	—	—
2024-08-29	$18.19	$18.39	$18.16	$18.31	622,700	—	—	—	—	—
2024-08-28	$18.11	$18.28	$18.01	$18.24	699,300	—	—	—	—	—
2024-08-27	$18.31	$18.44	$18.01	$18.32	1,147,000	—	—	—	—	—
2024-08-26	$17.98	$18.15	$17.90	$17.93	605,500	—	—	—	—	—
2024-08-23	$17.44	$17.72	$17.37	$17.70	300,200	—	—	—	—	—
2024-08-22	$17.50	$17.50	$17.28	$17.32	747,000	—	—	—	—	—
2024-08-21	$17.51	$17.60	$17.47	$17.51	845,000	—	—	—	—	—
2024-08-20	$17.57	$17.77	$17.38	$17.48	886,200	—	—	—	—	—
2024-08-19	$17.53	$17.81	$17.53	$17.70	638,400	—	—	—	—	—
2024-08-16	$17.09	$17.43	$17.05	$17.36	592,900	—	—	—	—	—
2024-08-15	$16.96	$17.23	$16.88	$17.13	849,100	—	—	—	—	—
2024-08-14	$16.96	$16.96	$16.75	$16.78	444,500	—	—	—	—	—
2024-08-13	$16.82	$16.93	$16.73	$16.88	897,600	—	—	—	—	—
2024-08-12	$16.89	$16.97	$16.82	$16.94	1,009,200	—	—	—	—	—
2024-08-09	$16.66	$16.86	$16.59	$16.76	815,300	—	—	—	—	—
2024-08-08	$16.60	$16.60	$16.43	$16.52	1,317,000	—	—	—	—	—
2024-08-07	$16.66	$16.91	$16.55	$16.59	1,362,700	—	—	—	—	—
2024-08-06	$16.33	$16.61	$16.13	$16.41	1,349,400	—	—	—	—	—
2024-08-05	$16.87	$17.07	$16.71	$16.84	1,213,000	—	—	—	—	—
2024-08-02	$17.66	$17.70	$17.22	$17.42	1,322,300	—	—	—	—	—
2024-08-01	$18.15	$18.26	$17.78	$17.86	712,000	—	—	—	—	—
2024-07-31	$17.96	$18.28	$17.96	$18.24	817,600	—	—	—	—	—
2024-07-30	$17.53	$17.62	$17.42	$17.57	728,500	—	—	—	—	—
2024-07-29	$17.70	$17.77	$17.45	$17.55	1,074,700	—	—	—	—	—
2024-07-26	$17.82	$17.87	$17.57	$17.73	1,097,800	—	—	—	—	—
2024-07-25	$17.70	$17.90	$17.63	$17.77	976,500	—	—	—	—	—
2024-07-24	$18.18	$18.31	$17.92	$17.96	1,396,900	—	—	—	—	—
2024-07-23	$18.51	$18.57	$18.14	$18.14	1,145,600	—	—	—	—	—
2024-07-22	$19.25	$19.29	$18.99	$19.17	1,076,300	—	—	—	—	—
2024-07-19	$19.48	$19.55	$19.26	$19.27	503,700	—	—	—	—	—
2024-07-18	$19.90	$20.06	$19.68	$19.71	451,800	—	—	—	—	—
2024-07-17	$19.77	$20.05	$19.66	$19.87	560,600	—	—	—	—	—
2024-07-16	$19.71	$19.82	$19.67	$19.77	923,700	—	—	—	—	—
2024-07-15	$19.95	$20.17	$19.92	$20.01	946,300	—	—	—	—	—
2024-07-12	$19.79	$20.03	$19.70	$20.00	849,300	—	—	—	—	—
2024-07-11	$19.49	$19.83	$19.45	$19.79	845,200	—	—	—	—	—
2024-07-10	$19.03	$19.40	$19.00	$19.38	438,300	—	—	—	—	—
2024-07-09	$19.27	$19.36	$19.15	$19.17	498,700	—	—	—	—	—
2024-07-08	$19.51	$19.56	$19.35	$19.53	927,700	—	—	—	—	—
2024-07-05	$19.70	$19.80	$19.61	$19.78	556,600	—	—	—	—	—
2024-07-03	$19.50	$19.64	$19.48	$19.59	387,000	—	—	—	—	—
2024-07-02	$19.26	$19.57	$19.26	$19.57	993,900	—	—	—	—	—
2024-07-01	$18.89	$19.04	$18.81	$18.95	973,300	—	—	—	—	—
2024-06-28	$18.73	$18.96	$18.73	$18.81	652,600	—	—	—	—	—
2024-06-27	$18.78	$18.92	$18.73	$18.91	471,100	—	—	—	—	—
2024-06-26	$18.70	$18.81	$18.63	$18.73	728,500	—	—	—	—	—
2024-06-25	$18.43	$18.65	$18.41	$18.63	969,200	—	—	—	—	—
2024-06-24	$17.88	$18.45	$17.88	$18.40	1,442,000	—	—	—	—	—
2024-06-21	$17.99	$18.10	$17.69	$17.98	6,625,300	—	—	—	—	—
2024-06-20	$18.08	$18.34	$18.04	$18.30	514,800	—	—	—	—	—
2024-06-18	$17.82	$18.06	$17.81	$18.00	842,600	—	—	—	—	—
2024-06-17	$17.84	$18.03	$17.76	$17.96	780,800	—	—	—	—	—
2024-06-14	$17.97	$18.05	$17.88	$18.01	770,600	—	—	—	—	—
2024-06-13	$18.32	$18.32	$17.97	$18.08	1,094,900	—	—	—	—	—
2024-06-12	$18.50	$18.51	$18.29	$18.41	1,221,400	—	—	—	—	—
2024-06-11	$17.78	$17.92	$17.65	$17.91	1,712,700	—	—	—	—	—
2024-06-10	$17.92	$18.33	$17.88	$18.25	698,300	—	—	—	—	—
2024-06-07	$18.01	$18.12	$17.89	$17.91	663,300	—	—	—	—	—
2024-06-06	$17.99	$18.38	$17.97	$18.32	914,600	—	—	—	—	—
2024-06-05	$18.15	$18.15	$17.95	$18.09	612,100	—	—	—	—	—
2024-06-04	$18.14	$18.21	$17.99	$18.19	637,000	—	—	—	—	—
2024-06-03	$18.52	$18.53	$18.20	$18.39	763,000	—	—	—	—	—
2024-05-31	$18.35	$18.52	$18.30	$18.50	865,400	—	—	—	—	—
2024-05-30	$17.95	$18.15	$17.93	$18.05	822,700	—	—	—	—	—
2024-05-29	$18.28	$18.28	$18.01	$18.05	590,300	—	—	—	—	—
2024-05-28	$18.40	$18.49	$18.29	$18.44	914,300	—	—	—	—	—
2024-05-24	$18.44	$18.64	$18.44	$18.61	958,000	—	—	—	—	—
2024-05-23	$18.49	$18.50	$18.08	$18.16	807,100	—	—	—	—	—
2024-05-22	$18.42	$18.43	$17.99	$18.09	744,300	—	—	—	—	—
2024-05-21	$18.65	$18.81	$18.61	$18.65	613,700	—	—	—	—	—
2024-05-20	$18.73	$18.86	$18.66	$18.75	759,200	—	—	—	—	—
2024-05-17	$18.40	$18.52	$18.33	$18.48	681,700	—	—	—	—	—
2024-05-16	$18.52	$18.61	$18.49	$18.53	440,500	—	—	—	—	—
2024-05-15	$18.39	$18.65	$18.24	$18.64	594,500	—	—	—	—	—
2024-05-14	$18.52	$18.59	$18.45	$18.57	601,300	—	—	—	—	—
2024-05-13	$18.79	$18.81	$18.50	$18.59	1,323,600	—	—	—	—	—
2024-05-10	$18.88	$18.89	$18.65	$18.71	1,307,200	—	—	—	—	—
2024-05-09	$18.40	$18.62	$18.40	$18.58	1,013,300	—	—	—	—	—
2024-05-08	$18.17	$18.38	$18.10	$18.35	780,600	—	—	—	—	—
2024-05-07	$18.23	$18.34	$18.21	$18.24	784,800	—	—	—	—	—
2024-05-06	$18.06	$18.27	$18.06	$18.15	1,057,400	—	—	—	—	—
2024-05-03	$17.92	$18.08	$17.83	$17.98	710,800	—	—	—	—	—
2024-05-02	$17.57	$17.79	$17.52	$17.71	992,600	—	—	—	—	—
2024-05-01	$17.65	$17.72	$17.37	$17.47	872,800	—	—	—	—	—
2024-04-30	$18.35	$18.35	$17.80	$17.81	1,091,000	—	—	—	—	—
2024-04-29	$18.43	$18.49	$18.35	$18.47	908,900	—	—	—	—	—
2024-04-26	$18.37	$18.42	$18.26	$18.35	773,900	—	—	—	—	—
2024-04-25	$18.20	$18.45	$18.12	$18.42	1,163,000	—	—	—	—	—
2024-04-24	$18.42	$18.48	$18.23	$18.24	1,092,100	—	—	—	—	—
2024-04-23	$18.41	$18.57	$18.28	$18.46	957,600	—	—	—	—	—
2024-04-22	$18.48	$18.50	$18.19	$18.42	1,860,600	—	—	—	—	—
2024-04-19	$18.74	$18.98	$18.70	$18.76	1,024,200	—	—	—	—	—
2024-04-18	$18.86	$18.90	$18.65	$18.76	804,700	—	—	—	—	—
2024-04-17	$19.00	$19.16	$18.79	$18.86	789,900	—	—	—	—	—
2024-04-16	$19.08	$19.09	$18.84	$19.00	1,339,500	—	—	—	—	—
2024-04-15	$19.45	$19.57	$19.23	$19.25	760,600	—	—	—	—	—
2024-04-12	$19.76	$19.88	$19.35	$19.35	556,000	—	—	—	—	—
2024-04-11	$20.00	$20.10	$19.66	$19.84	1,254,500	—	—	—	—	—
2024-04-10	$19.62	$19.65	$19.32	$19.48	809,700	—	—	—	—	—
2024-04-09	$19.91	$20.05	$19.74	$19.88	712,000	—	—	—	—	—
2024-04-08	$20.13	$20.22	$19.95	$20.14	1,329,200	—	—	—	—	—
2024-04-05	$20.17	$20.30	$20.01	$20.24	446,400	—	—	—	—	—
2024-04-04	$19.98	$20.21	$19.98	$20.07	937,300	—	—	—	—	—
2024-04-03	$19.92	$20.08	$19.89	$19.92	1,094,600	—	—	—	—	—
2024-04-02	$19.82	$19.92	$19.73	$19.89	839,500	—	—	—	—	—
2024-04-01	$19.97	$20.05	$19.79	$19.99	1,165,900	—	—	—	—	—
2024-03-28	$20.02	$20.10	$19.93	$19.97	998,700	—	—	—	—	—
2024-03-27	$19.71	$20.00	$19.68	$19.99	627,400	—	—	—	—	—
2024-03-26	$19.83	$19.87	$19.67	$19.69	676,100	—	—	—	—	—
2024-03-25	$19.52	$19.72	$19.52	$19.70	728,800	—	—	—	—	—
2024-03-22	$19.57	$19.57	$19.34	$19.35	464,000	—	—	—	—	—
2024-03-21	$19.87	$19.91	$19.77	$19.78	667,700	—	—	—	—	—
2024-03-20	$19.72	$19.95	$19.59	$19.91	771,800	—	—	—	—	—
2024-03-19	$19.61	$19.80	$19.61	$19.79	818,000	—	—	—	—	—
2024-03-18	$19.27	$19.39	$19.22	$19.37	834,200	—	—	—	—	—
2024-03-15	$19.35	$19.63	$19.34	$19.48	873,200	—	—	—	—	—
2024-03-14	$19.28	$19.30	$19.11	$19.19	577,800	—	—	—	—	—
2024-03-13	$19.14	$19.32	$19.13	$19.28	709,900	—	—	—	—	—
2024-03-12	$19.22	$19.26	$19.06	$19.15	834,200	—	—	—	—	—
2024-03-11	$19.29	$19.46	$19.22	$19.45	1,203,600	—	—	—	—	—
2024-03-08	$19.86	$19.94	$19.58	$19.72	1,501,100	—	—	—	—	—
2024-03-07	$19.55	$19.68	$19.38	$19.46	1,500,600	—	—	—	$0.60	—
2024-03-06	$19.98	$20.15	$19.97	$20.06	815,900	—	—	—	—	—
2024-03-05	$19.68	$19.82	$19.60	$19.65	1,057,100	—	—	—	—	—
2024-03-04	$19.77	$19.97	$19.73	$19.75	1,200,100	—	—	—	—	—
2024-03-01	$20.03	$20.24	$19.98	$20.17	1,095,800	—	—	—	—	—
2024-02-29	$19.71	$19.86	$19.65	$19.72	1,330,500	—	—	—	—	—
2024-02-28	$19.71	$19.71	$19.30	$19.35	935,100	—	—	—	—	—
2024-02-27	$19.84	$19.99	$19.81	$19.99	853,500	—	—	—	—	—
2024-02-26	$19.66	$19.87	$19.57	$19.73	1,030,600	—	—	—	—	—
2024-02-23	$19.85	$19.91	$19.70	$19.76	757,900	—	—	—	—	—
2024-02-22	$19.98	$20.16	$19.92	$20.04	1,053,900	—	—	—	—	—
2024-02-21	$19.69	$20.02	$19.66	$19.98	984,900	—	—	—	—	—
2024-02-20	$19.84	$19.84	$19.56	$19.60	1,009,400	—	—	—	—	—
2024-02-16	$19.96	$20.12	$19.91	$20.02	1,366,300	—	—	—	—	—
2024-02-15	$19.82	$20.21	$19.78	$20.21	1,366,900	—	—	—	—	—
2024-02-14	$20.25	$20.31	$19.90	$20.07	1,434,000	—	—	—	—	—
2024-02-13	$20.24	$20.24	$19.76	$19.85	910,500	—	—	—	—	—
2024-02-12	$20.35	$20.57	$20.29	$20.53	776,600	—	—	—	—	—
2024-02-09	$20.71	$20.80	$20.45	$20.56	707,800	—	—	—	—	—
2024-02-08	$20.89	$21.23	$20.89	$21.18	659,800	—	—	—	—	—
2024-02-07	$21.24	$21.29	$20.98	$21.19	732,700	—	—	—	—	—
2024-02-06	$21.04	$21.38	$20.99	$21.23	958,900	—	—	—	—	—
2024-02-05	$20.66	$20.75	$20.42	$20.72	1,155,300	—	—	—	—	—
2024-02-02	$21.00	$21.02	$20.71	$20.79	1,174,900	—	—	—	—	—
2024-02-01	$21.03	$21.11	$20.71	$20.92	1,164,600	—	—	—	—	—
2024-01-31	$21.24	$21.35	$20.82	$20.88	978,500	—	—	—	—	—
2024-01-30	$20.86	$21.34	$20.81	$21.28	1,729,500	—	—	—	—	—
2024-01-29	$20.84	$20.95	$20.64	$20.92	1,112,900	—	—	—	—	—
2024-01-26	$20.70	$20.73	$20.45	$20.67	659,800	—	—	—	—	—
2024-01-25	$20.57	$20.70	$20.42	$20.66	583,600	—	—	—	—	—
2024-01-24	$20.70	$20.75	$20.36	$20.38	962,000	—	—	—	—	—
2024-01-23	$20.34	$20.51	$20.29	$20.51	648,900	—	—	—	—	—
2024-01-22	$20.36	$20.57	$20.30	$20.43	995,000	—	—	—	—	—
2024-01-19	$20.16	$20.31	$20.14	$20.31	905,600	—	—	—	—	—
2024-01-18	$20.15	$20.25	$19.98	$20.22	821,700	—	—	—	—	—
2024-01-17	$20.08	$20.20	$19.91	$20.19	721,700	—	—	—	—	—
2024-01-16	$20.68	$20.76	$20.34	$20.36	864,700	—	—	—	—	—
2024-01-12	$21.16	$21.28	$20.91	$20.94	578,800	—	—	—	—	—
2024-01-11	$20.86	$20.89	$20.68	$20.79	1,035,400	—	—	—	—	—
2024-01-10	$20.87	$20.87	$20.53	$20.64	591,500	—	—	—	—	—
2024-01-09	$21.01	$21.02	$20.73	$20.79	647,400	—	—	—	—	—
2024-01-08	$20.78	$21.14	$20.64	$21.05	1,159,500	—	—	—	—	—
2024-01-05	$21.09	$21.32	$21.01	$21.16	623,800	—	—	—	—	—
2024-01-04	$21.22	$21.30	$21.03	$21.09	848,200	—	—	—	—	—
2024-01-03	$21.11	$21.52	$21.00	$21.47	740,900	—	—	—	—	—
2024-01-02	$21.26	$21.40	$21.13	$21.21	1,386,400	—	—	—	—	—
2023-12-29	$21.15	$21.23	$21.04	$21.09	349,900	—	—	—	—	—
2023-12-28	$21.20	$21.39	$21.12	$21.12	893,400	—	—	—	—	—
2023-12-27	$21.35	$21.42	$21.21	$21.29	442,300	—	—	—	—	—
2023-12-26	$21.23	$21.63	$21.21	$21.48	662,000	—	—	—	—	—
2023-12-22	$21.24	$21.28	$21.07	$21.10	445,500	—	—	—	—	—
2023-12-21	$20.84	$21.07	$20.81	$21.07	957,700	—	—	—	—	—
2023-12-20	$21.00	$21.13	$20.72	$20.72	867,100	—	—	—	—	—
2023-12-19	$20.87	$20.98	$20.80	$20.95	998,000	—	—	—	—	—
2023-12-18	$20.49	$20.61	$20.39	$20.48	1,106,000	—	—	—	—	—
2023-12-15	$20.27	$20.49	$20.21	$20.26	1,278,000	—	—	—	—	—
2023-12-14	$20.29	$20.50	$20.28	$20.37	1,458,800	—	—	—	—	—
2023-12-13	$19.57	$20.09	$19.56	$20.08	1,568,800	—	—	—	—	—
2023-12-12	$19.70	$19.77	$19.49	$19.76	1,757,500	—	—	—	—	—
2023-12-11	$19.70	$19.75	$19.51	$19.73	1,344,900	—	—	—	—	—
2023-12-08	$19.39	$19.68	$19.36	$19.63	975,400	—	—	—	—	—
2023-12-07	$19.33	$19.33	$19.02	$19.24	1,269,400	—	—	—	—	—
2023-12-06	$19.52	$19.57	$19.18	$19.22	866,100	—	—	—	—	—
2023-12-05	$19.59	$19.60	$19.35	$19.37	798,700	—	—	—	—	—
2023-12-04	$20.18	$20.18	$19.82	$19.84	988,100	—	—	—	—	—
2023-12-01	$20.31	$20.63	$20.27	$20.46	625,400	—	—	—	—	—
2023-11-30	$20.50	$20.61	$20.21	$20.33	837,600	—	—	—	—	—
2023-11-29	$20.71	$20.72	$20.44	$20.45	534,100	—	—	—	—	—
2023-11-28	$20.72	$20.89	$20.61	$20.82	874,100	—	—	—	—	—
2023-11-27	$20.93	$20.94	$20.70	$20.85	572,400	—	—	—	—	—
2023-11-24	$20.81	$21.02	$20.81	$20.91	444,000	—	—	—	—	—
2023-11-22	$20.44	$20.75	$20.33	$20.68	808,200	—	—	—	—	—
2023-11-21	$20.81	$20.87	$20.69	$20.77	524,600	—	—	—	—	—
2023-11-20	$20.77	$20.96	$20.75	$20.91	678,900	—	—	—	—	—
2023-11-17	$20.35	$20.78	$20.35	$20.76	491,800	—	—	—	—	—
2023-11-16	$20.54	$20.56	$20.05	$20.29	726,400	—	—	—	—	—
2023-11-15	$21.06	$21.23	$20.89	$20.90	636,400	—	—	—	—	—
2023-11-14	$20.97	$21.33	$20.97	$21.28	1,062,100	—	—	—	—	—
2023-11-13	$20.32	$20.50	$20.25	$20.37	930,100	—	—	—	—	—
2023-11-10	$20.50	$20.50	$20.34	$20.48	666,900	—	—	—	—	—
2023-11-09	$21.20	$21.23	$20.73	$20.75	758,100	—	—	—	—	—
2023-11-08	$21.25	$21.40	$20.95	$21.05	798,200	—	—	—	—	—
2023-11-07	$21.49	$21.55	$21.02	$21.18	696,200	—	—	—	—	—
2023-11-06	$22.09	$22.15	$21.71	$21.72	843,900	—	—	—	—	—
2023-11-03	$22.09	$22.20	$21.92	$22.00	492,100	—	—	—	—	—
2023-11-02	$21.97	$22.22	$21.82	$22.20	617,200	—	—	—	—	—
2023-11-01	$21.97	$22.24	$21.86	$22.07	326,600	—	—	—	—	—
2023-10-31	$21.74	$21.92	$21.63	$21.76	338,300	—	—	—	—	—
2023-10-30	$21.96	$22.15	$21.62	$21.79	343,100	—	—	—	—	—
2023-10-27	$22.30	$22.33	$21.98	$22.14	552,500	—	—	—	—	—
2023-10-26	$21.82	$21.99	$21.62	$21.91	602,800	—	—	—	—	—
2023-10-25	$22.27	$22.27	$21.98	$22.08	452,300	—	—	—	—	—
2023-10-24	$22.25	$22.39	$22.10	$22.15	681,900	—	—	—	—	—
2023-10-23	$22.50	$22.50	$22.05	$22.19	570,100	—	—	—	—	—
2023-10-20	$23.00	$23.08	$22.71	$22.73	404,600	—	—	—	—	—
2023-10-19	$23.05	$23.25	$22.87	$23.13	371,600	—	—	—	—	—
2023-10-18	$23.24	$23.45	$23.13	$23.25	889,100	—	—	—	—	—
2023-10-17	$22.86	$23.18	$22.85	$23.09	450,200	—	—	—	—	—
2023-10-16	$22.96	$23.02	$22.62	$22.98	521,400	—	—	—	—	—
2023-10-13	$22.75	$22.97	$22.67	$22.91	458,400	—	—	—	—	—
2023-10-12	$23.04	$23.06	$22.71	$22.80	547,100	—	—	—	—	—
2023-10-11	$22.93	$23.00	$22.55	$22.82	679,500	—	—	—	—	—
2023-10-10	$23.05	$23.09	$22.70	$22.83	1,531,100	—	—	—	—	—
2023-10-09	$22.72	$22.85	$22.57	$22.78	547,200	—	—	—	—	—
2023-10-06	$21.79	$22.12	$21.57	$21.94	455,300	—	—	—	—	—
2023-10-05	$21.68	$21.89	$21.64	$21.78	439,100	—	—	—	—	—
2023-10-04	$21.92	$21.95	$21.46	$21.62	744,000	—	—	—	—	—
2023-10-03	$22.15	$22.28	$21.97	$22.09	485,100	—	—	—	—	—
2023-10-02	$23.24	$23.24	$22.57	$22.65	598,300	—	—	—	—	—
2023-09-29	$23.64	$23.64	$23.22	$23.29	303,800	—	—	—	—	—
2023-09-28	$23.30	$23.55	$23.27	$23.44	588,500	—	—	—	—	—
2023-09-27	$22.86	$23.12	$22.80	$23.00	540,200	—	—	—	—	—
2023-09-26	$23.06	$23.20	$22.95	$23.01	299,200	—	—	—	—	—
2023-09-25	$23.08	$23.42	$23.02	$23.40	355,400	—	—	—	—	—
2023-09-22	$23.22	$23.46	$23.05	$23.12	341,400	—	—	—	—	—
2023-09-21	$23.32	$23.37	$22.91	$22.92	491,600	—	—	—	—	—
2023-09-20	$24.04	$24.21	$23.70	$23.77	395,200	—	—	—	—	—
2023-09-19	$24.41	$24.54	$24.16	$24.19	224,700	—	—	—	—	—
2023-09-18	$24.38	$24.38	$24.16	$24.30	251,400	—	—	—	—	—
2023-09-15	$24.60	$24.77	$24.44	$24.46	354,300	—	—	—	—	—
2023-09-14	$24.55	$24.78	$24.51	$24.74	213,800	—	—	—	—	—
2023-09-13	$24.35	$24.46	$24.15	$24.25	248,700	—	—	—	—	—
2023-09-12	$24.26	$24.46	$24.19	$24.37	299,900	—	—	—	—	—
2023-09-11	$24.71	$24.85	$24.36	$24.44	353,000	—	—	—	—	—
2023-09-08	$24.28	$24.48	$24.23	$24.26	231,400	—	—	—	—	—
2023-09-07	$24.33	$24.38	$24.14	$24.18	227,200	—	—	—	—	—
2023-09-06	$24.55	$24.72	$24.31	$24.54	426,900	—	—	—	—	—
2023-09-05	$24.36	$24.46	$24.24	$24.24	277,800	—	—	—	—	—
2023-09-01	$24.36	$24.53	$24.27	$24.41	400,500	—	—	—	—	—
2023-08-31	$24.15	$24.15	$23.78	$23.88	369,100	—	—	—	$0.80	—
2023-08-30	$24.96	$25.05	$24.82	$24.90	344,100	—	—	—	—	—
2023-08-29	$24.41	$24.87	$24.34	$24.83	332,000	—	—	—	—	—
2023-08-28	$24.36	$24.68	$24.36	$24.50	227,700	—	—	—	—	—
2023-08-25	$24.17	$24.38	$24.02	$24.26	451,600	—	—	—	—	—
2023-08-24	$24.24	$24.38	$24.16	$24.16	355,000	—	—	—	—	—
2023-08-23	$24.15	$24.36	$23.91	$24.23	263,600	—	—	—	—	—
2023-08-22	$24.62	$24.62	$24.16	$24.21	412,100	—	—	—	—	—
2023-08-21	$24.68	$24.89	$24.65	$24.84	291,900	—	—	—	—	—
2023-08-18	$24.43	$24.69	$24.41	$24.65	307,400	—	—	—	—	—
2023-08-17	$24.93	$24.99	$24.66	$24.70	319,900	—	—	—	—	—
2023-08-16	$24.71	$24.91	$24.41	$24.48	294,900	—	—	—	—	—
2023-08-15	$24.94	$24.94	$24.58	$24.64	515,000	—	—	—	—	—
2023-08-14	$25.02	$25.19	$24.90	$25.09	385,600	—	—	—	—	—
2023-08-11	$24.91	$25.09	$24.85	$24.94	403,700	—	—	—	—	—
2023-08-10	$25.48	$25.65	$25.09	$25.19	386,000	—	—	—	—	—
2023-08-09	$25.01	$25.43	$24.96	$25.12	639,900	—	—	—	—	—
2023-08-08	$24.61	$25.34	$24.51	$25.29	386,800	—	—	—	—	—
2023-08-07	$25.19	$25.23	$24.92	$25.11	238,500	—	—	—	—	—
2023-08-04	$25.02	$25.42	$24.95	$25.03	327,400	—	—	—	—	—
2023-08-03	$24.54	$25.04	$24.50	$24.83	305,300	—	—	—	—	—
2023-08-02	$24.56	$24.69	$24.26	$24.41	421,500	—	—	—	—	—
2023-08-01	$25.22	$25.38	$25.09	$25.32	320,500	—	—	—	—	—
2023-07-31	$25.68	$25.84	$25.63	$25.80	315,500	—	—	—	—	—
2023-07-28	$25.46	$25.59	$25.25	$25.50	190,900	—	—	—	—	—
2023-07-27	$25.68	$25.79	$25.36	$25.42	229,200	—	—	—	—	—
2023-07-26	$25.34	$25.61	$25.26	$25.54	523,800	—	—	—	—	—
2023-07-25	$25.48	$25.69	$25.36	$25.54	284,700	—	—	—	—	—
2023-07-24	$25.25	$25.61	$25.17	$25.47	314,900	—	—	—	—	—
2023-07-21	$24.66	$24.77	$24.54	$24.73	238,300	—	—	—	—	—
2023-07-20	$24.52	$24.69	$24.44	$24.48	283,900	—	—	—	—	—
2023-07-19	$24.25	$24.59	$24.25	$24.43	248,600	—	—	—	—	—
2023-07-18	$24.00	$24.51	$24.00	$24.42	292,600	—	—	—	—	—
2023-07-17	$24.40	$24.58	$24.20	$24.46	353,000	—	—	—	—	—
2023-07-14	$24.75	$24.77	$24.27	$24.34	599,900	—	—	—	—	—
2023-07-13	$24.34	$24.82	$24.31	$24.78	471,400	—	—	—	—	—
2023-07-12	$23.85	$24.26	$23.85	$24.20	248,700	—	—	—	—	—
2023-07-11	$23.11	$23.45	$22.99	$23.42	435,300	—	—	—	—	—
2023-07-10	$22.80	$23.05	$22.80	$22.96	259,200	—	—	—	—	—
2023-07-07	$22.62	$23.22	$22.62	$23.15	337,700	—	—	—	—	—
2023-07-06	$23.10	$23.12	$22.36	$22.61	392,000	—	—	—	—	—
2023-07-05	$23.34	$23.43	$23.19	$23.24	382,400	—	—	—	—	—
2023-07-03	$23.25	$23.35	$23.11	$23.19	192,900	—	—	—	—	—
2023-06-30	$23.10	$23.28	$22.97	$23.19	225,400	—	—	—	—	—
2023-06-29	$22.77	$22.92	$22.73	$22.90	234,500	—	—	—	—	—
2023-06-28	$22.71	$23.02	$22.51	$22.92	201,400	—	—	—	—	—
2023-06-27	$22.69	$22.76	$22.52	$22.63	228,800	—	—	—	—	—
2023-06-26	$22.58	$22.91	$22.58	$22.75	283,100	—	—	—	—	—
2023-06-23	$22.56	$22.71	$22.38	$22.63	382,800	—	—	—	—	—
2023-06-22	$23.84	$23.84	$23.57	$23.66	346,200	—	—	—	—	—
2023-06-21	$24.03	$24.45	$24.02	$24.25	300,800	—	—	—	—	—
2023-06-20	$24.54	$24.54	$24.11	$24.26	392,500	—	—	—	—	—
2023-06-16	$24.47	$24.95	$24.38	$24.73	1,079,000	—	—	—	—	—
2023-06-15	$23.59	$24.09	$23.56	$24.03	288,200	—	—	—	—	—
2023-06-14	$23.78	$23.92	$23.25	$23.45	261,600	—	—	—	—	—
2023-06-13	$23.49	$23.72	$23.39	$23.48	409,400	—	—	—	—	—
2023-06-12	$23.01	$23.11	$22.85	$23.08	383,200	—	—	—	—	—
2023-06-09	$23.41	$23.52	$23.28	$23.35	224,800	—	—	—	—	—
2023-06-08	$23.36	$23.47	$23.06	$23.46	330,500	—	—	—	—	—
2023-06-07	$23.12	$23.42	$23.12	$23.24	303,900	—	—	—	—	—
2023-06-06	$22.72	$23.14	$22.72	$23.12	462,500	—	—	—	—	—
2023-06-05	$23.02	$23.19	$22.91	$22.94	366,200	—	—	—	—	—
2023-06-02	$23.06	$23.41	$23.06	$23.28	369,200	—	—	—	—	—
2023-06-01	$22.13	$22.86	$22.13	$22.69	513,700	—	—	—	—	—
2023-05-31	$22.06	$22.14	$21.93	$22.08	429,100	—	—	—	—	—
2023-05-30	$22.62	$22.63	$22.33	$22.49	430,600	—	—	—	—	—
2023-05-26	$22.88	$23.12	$22.82	$23.02	393,400	—	—	—	—	—
2023-05-25	$22.52	$22.74	$22.38	$22.55	604,200	—	—	—	—	—
2023-05-24	$23.13	$23.19	$22.91	$23.02	384,700	—	—	—	—	—
2023-05-23	$23.13	$23.38	$23.08	$23.19	412,100	—	—	—	—	—
2023-05-22	$22.86	$23.42	$22.81	$23.21	323,500	—	—	—	—	—
2023-05-19	$22.82	$23.10	$22.79	$22.80	345,100	—	—	—	—	—
2023-05-18	$22.47	$22.64	$22.32	$22.61	425,700	—	—	—	—	—
2023-05-17	$22.70	$22.94	$22.58	$22.88	287,100	—	—	—	—	—
2023-05-16	$22.55	$22.75	$22.36	$22.38	286,600	—	—	—	—	—
2023-05-15	$22.67	$23.12	$22.64	$22.95	546,600	—	—	—	—	—
2023-05-12	$22.71	$22.80	$22.37	$22.44	421,400	—	—	—	—	—
2023-05-11	$22.34	$22.47	$22.19	$22.46	304,700	—	—	—	—	—
2023-05-10	$22.81	$22.90	$22.45	$22.59	389,500	—	—	—	—	—
2023-05-09	$22.69	$23.08	$22.69	$22.93	292,700	—	—	—	—	—
2023-05-08	$23.10	$23.28	$23.06	$23.12	410,600	—	—	—	—	—
2023-05-05	$22.34	$22.92	$22.34	$22.79	371,300	—	—	—	—	—
2023-05-04	$21.90	$22.17	$21.80	$21.97	697,800	—	—	—	—	—
2023-05-03	$21.39	$21.53	$21.23	$21.34	697,700	—	—	—	—	—
2023-05-02	$22.00	$22.05	$21.31	$21.52	941,500	—	—	—	—	—
2023-05-01	$22.53	$22.71	$22.21	$22.46	426,300	—	—	—	—	—
2023-04-28	$22.11	$22.82	$22.09	$22.76	385,300	—	—	—	—	—
2023-04-27	$22.09	$22.49	$22.02	$22.42	411,000	—	—	—	—	—
2023-04-26	$22.25	$22.44	$22.02	$22.14	517,900	—	—	—	—	—
2023-04-25	$22.71	$22.74	$22.15	$22.17	496,400	—	—	—	—	—
2023-04-24	$22.60	$22.99	$22.60	$22.94	388,700	—	—	—	—	—
2023-04-21	$22.71	$22.74	$22.53	$22.68	556,700	—	—	—	—	—
2023-04-20	$22.44	$22.70	$22.37	$22.43	510,200	—	—	—	—	—
2023-04-19	$22.56	$22.60	$22.33	$22.53	390,400	—	—	—	—	—
2023-04-18	$22.82	$22.82	$22.54	$22.68	600,500	—	—	—	—	—
2023-04-17	$23.38	$23.42	$23.19	$23.23	563,600	—	—	—	—	—
2023-04-14	$23.39	$23.56	$23.20	$23.27	300,300	—	—	—	—	—
2023-04-13	$23.33	$23.52	$23.19	$23.40	485,100	—	—	—	—	—
2023-04-12	$23.00	$23.19	$22.85	$22.90	921,900	—	—	—	—	—
2023-04-11	$22.79	$23.12	$22.79	$22.98	512,400	—	—	—	—	—
2023-04-10	$22.55	$22.86	$22.54	$22.75	551,200	—	—	—	—	—
2023-04-06	$22.76	$22.83	$22.50	$22.52	418,600	—	—	—	—	—
2023-04-05	$23.08	$23.08	$22.70	$22.97	540,600	—	—	—	—	—
2023-04-04	$23.40	$23.44	$22.85	$23.06	522,500	—	—	—	—	—
2023-04-03	$23.26	$23.59	$23.16	$23.53	606,000	—	—	—	—	—
2023-03-31	$22.35	$22.55	$22.30	$22.43	295,200	—	—	—	—	—
2023-03-30	$22.75	$22.77	$22.50	$22.73	454,100	—	—	—	—	—
2023-03-29	$22.57	$22.73	$22.49	$22.63	539,000	—	—	—	—	—
2023-03-28	$21.85	$22.27	$21.78	$22.11	634,300	—	—	—	—	—
2023-03-27	$21.16	$21.45	$20.92	$21.29	718,600	—	—	—	—	—
2023-03-24	$21.30	$21.53	$21.10	$21.45	412,300	—	—	—	—	—
2023-03-23	$21.84	$22.05	$21.33	$21.55	509,100	—	—	—	—	—
2023-03-22	$21.74	$22.25	$21.65	$21.74	830,000	—	—	—	—	—
2023-03-21	$21.08	$21.55	$21.02	$21.37	669,500	—	—	—	—	—
2023-03-20	$20.60	$21.21	$20.60	$21.08	896,400	—	—	—	—	—
2023-03-17	$20.82	$20.94	$20.51	$20.76	890,000	—	—	—	—	—
2023-03-16	$20.08	$20.71	$19.95	$20.68	944,600	—	—	—	—	—
2023-03-15	$21.00	$21.12	$20.45	$20.81	1,262,300	—	—	—	—	—
2023-03-14	$22.10	$22.27	$21.41	$21.82	1,138,700	—	—	—	—	—
2023-03-13	$21.85	$22.31	$21.63	$22.01	896,400	—	—	—	—	—
2023-03-10	$22.42	$22.80	$22.32	$22.40	1,100,700	—	—	—	—	—
2023-03-09	$23.15	$23.37	$22.80	$22.80	580,900	—	—	—	—	—
2023-03-08	$23.31	$23.33	$22.70	$22.97	871,900	—	—	—	$1.44	—
2023-03-07	$25.41	$25.47	$24.69	$24.70	783,600	—	—	—	—	—
2023-03-06	$24.98	$25.54	$24.98	$25.37	1,055,000	—	—	—	—	—
2023-03-03	$25.27	$25.96	$25.24	$25.89	803,200	—	—	—	—	—
2023-03-02	$24.77	$25.40	$24.69	$25.34	398,800	—	—	—	—	—
2023-03-01	$24.62	$24.97	$24.62	$24.88	347,000	—	—	—	—	—
2023-02-28	$24.41	$24.56	$24.20	$24.33	638,100	—	—	—	—	—
2023-02-27	$23.72	$24.12	$23.62	$23.92	1,045,000	—	—	—	—	—
2023-02-24	$23.14	$23.39	$22.93	$23.39	679,700	—	—	—	—	—
2023-02-23	$23.48	$23.62	$23.22	$23.53	932,000	—	—	—	—	—
2023-02-22	$23.33	$23.47	$23.03	$23.16	882,700	—	—	—	—	—
2023-02-21	$23.20	$23.47	$23.07	$23.25	1,021,000	—	—	—	—	—
2023-02-17	$23.75	$23.76	$23.33	$23.36	749,000	—	—	—	—	—
2023-02-16	$24.28	$24.40	$24.06	$24.07	819,600	—	—	—	—	—
2023-02-15	$24.62	$24.69	$24.20	$24.47	271,700	—	—	—	—	—
2023-02-14	$24.89	$25.29	$24.80	$25.14	516,000	—	—	—	—	—
2023-02-13	$25.31	$25.68	$25.28	$25.58	436,400	—	—	—	—	—
2023-02-10	$25.13	$25.29	$25.01	$25.28	476,000	—	—	—	—	—
2023-02-09	$25.51	$25.57	$25.08	$25.23	306,400	—	—	—	—	—
2023-02-08	$25.60	$25.61	$25.24	$25.39	523,200	—	—	—	—	—
2023-02-07	$24.88	$25.72	$24.88	$25.55	517,900	—	—	—	—	—
2023-02-06	$24.82	$25.16	$24.39	$25.06	923,200	—	—	—	—	—
2023-02-03	$24.86	$25.34	$24.67	$24.73	607,500	—	—	—	—	—
2023-02-02	$25.32	$25.32	$24.61	$24.80	740,700	—	—	—	—	—
2023-02-01	$25.20	$25.58	$24.70	$25.31	1,265,700	—	—	—	—	—
2023-01-31	$25.36	$26.04	$25.25	$25.98	991,900	—	—	—	—	—
2023-01-30	$25.50	$25.87	$25.47	$25.55	690,600	—	—	—	—	—
2023-01-27	$25.94	$26.16	$25.74	$26.06	1,734,600	—	—	—	—	—
2023-01-26	$26.70	$26.93	$26.43	$26.88	352,400	—	—	—	—	—
2023-01-25	$26.08	$26.85	$25.95	$26.57	738,600	—	—	—	—	—
2023-01-24	$26.15	$26.28	$25.90	$26.27	475,500	—	—	—	—	—
2023-01-23	$26.17	$26.60	$26.06	$26.39	571,800	—	—	—	—	—
2023-01-20	$25.91	$25.98	$25.56	$25.98	498,900	—	—	—	—	—
2023-01-19	$25.20	$25.91	$25.11	$25.76	784,400	—	—	—	—	—
2023-01-18	$26.00	$26.20	$25.36	$25.46	768,900	—	—	—	—	—
2023-01-17	$25.99	$26.39	$25.95	$26.25	429,400	—	—	—	—	—
2023-01-13	$25.60	$25.92	$25.51	$25.82	290,000	—	—	—	—	—
2023-01-12	$25.25	$25.95	$25.13	$25.62	356,900	—	—	—	—	—
2023-01-11	$24.89	$25.01	$24.58	$24.90	349,000	—	—	—	—	—
2023-01-10	$24.35	$24.51	$24.12	$24.36	428,300	—	—	—	—	—
2023-01-09	$24.45	$24.68	$24.23	$24.25	516,600	—	—	—	—	—
2023-01-06	$23.57	$23.83	$23.23	$23.78	764,800	—	—	—	—	—
2023-01-05	$22.94	$23.10	$22.73	$22.93	1,128,600	—	—	—	—	—
2023-01-04	$23.32	$23.50	$22.86	$23.13	1,245,100	—	—	—	—	—
2023-01-03	$23.94	$24.05	$23.13	$23.24	506,700	—	—	—	—	—
2022-12-30	$23.87	$24.38	$23.84	$24.21	293,200	—	—	—	—	—
2022-12-29	$23.66	$24.00	$23.59	$23.93	423,400	—	—	—	—	—
2022-12-28	$24.75	$24.90	$24.14	$24.34	322,400	—	—	—	—	—
2022-12-27	$24.46	$24.74	$24.42	$24.60	342,600	—	—	—	—	—
2022-12-23	$24.14	$24.56	$23.94	$24.55	255,900	—	—	—	—	—
2022-12-22	$24.34	$24.37	$23.65	$23.97	346,700	—	—	—	—	—
2022-12-21	$24.43	$24.95	$24.33	$24.79	404,700	—	—	—	—	—
2022-12-20	$23.68	$24.02	$23.55	$23.93	437,400	—	—	—	—	—
2022-12-19	$24.01	$24.01	$23.63	$23.81	513,000	—	—	—	—	—
2022-12-16	$23.81	$24.14	$23.51	$24.00	1,424,500	—	—	—	—	—
2022-12-15	$23.94	$23.94	$23.45	$23.72	559,900	—	—	—	—	—
2022-12-14	$24.32	$24.51	$23.92	$24.21	362,900	—	—	—	—	—
2022-12-13	$24.42	$24.51	$24.15	$24.25	641,500	—	—	—	—	—
2022-12-12	$23.66	$23.99	$23.58	$23.96	664,300	—	—	—	—	—
2022-12-09	$23.27	$23.44	$22.91	$23.09	469,900	—	—	—	—	—
2022-12-08	$23.57	$23.83	$23.11	$23.15	552,900	—	—	—	—	—
2022-12-07	$23.88	$24.19	$23.72	$23.81	842,000	—	—	—	—	—
2022-12-06	$24.40	$24.57	$23.83	$23.93	699,900	—	—	—	—	—
2022-12-05	$24.67	$24.75	$23.67	$23.88	561,800	—	—	—	—	—
2022-12-02	$23.98	$24.36	$23.73	$23.96	590,000	—	—	—	—	—
2022-12-01	$24.86	$24.90	$24.49	$24.62	605,500	—	—	—	—	—
2022-11-30	$25.37	$25.46	$24.82	$25.22	554,600	—	—	—	—	—
2022-11-29	$24.80	$24.82	$24.30	$24.55	500,200	—	—	—	—	—
2022-11-28	$24.65	$25.21	$24.62	$24.87	389,600	—	—	—	—	—
2022-11-25	$25.72	$25.87	$25.59	$25.67	117,800	—	—	—	—	—
2022-11-23	$25.58	$26.03	$25.53	$25.85	315,100	—	—	—	—	—
2022-11-22	$25.50	$26.00	$25.26	$25.88	283,100	—	—	—	—	—
2022-11-21	$24.46	$25.07	$24.06	$24.95	918,100	—	—	—	—	—
2022-11-18	$24.74	$25.08	$24.41	$25.07	273,800	—	—	—	—	—
2022-11-17	$25.03	$25.51	$25.03	$25.39	491,300	—	—	—	—	—
2022-11-16	$26.69	$26.79	$26.07	$26.09	332,700	—	—	—	—	—
2022-11-15	$26.29	$26.58	$25.94	$26.45	571,000	—	—	—	—	—
2022-11-14	$26.21	$26.69	$25.95	$26.00	576,600	—	—	—	—	—
2022-11-11	$25.83	$26.35	$25.78	$26.21	745,700	—	—	—	—	—
2022-11-10	$25.05	$25.48	$24.90	$25.42	407,900	—	—	—	—	—
2022-11-09	$25.08	$25.14	$24.34	$24.44	261,800	—	—	—	—	—
2022-11-08	$24.99	$25.53	$24.89	$25.14	470,400	—	—	—	—	—
2022-11-07	$25.51	$25.78	$25.37	$25.57	374,100	—	—	—	—	—
2022-11-04	$24.92	$25.44	$24.75	$25.35	605,000	—	—	—	—	—
2022-11-03	$22.86	$23.53	$22.86	$23.34	409,100	—	—	—	—	—
2022-11-02	$23.64	$24.27	$23.40	$23.44	411,600	—	—	—	—	—
2022-11-01	$23.80	$23.99	$23.66	$23.78	407,200	—	—	—	—	—
2022-10-31	$23.01	$23.49	$23.01	$23.17	664,000	—	—	—	—	—
2022-10-28	$22.95	$23.37	$22.91	$23.37	486,700	—	—	—	—	—
2022-10-27	$23.77	$23.82	$23.30	$23.36	591,300	—	—	—	—	—
2022-10-26	$22.73	$23.33	$22.73	$23.03	558,400	—	—	—	—	—
2022-10-25	$22.52	$22.92	$22.44	$22.73	379,500	—	—	—	—	—
2022-10-24	$22.16	$22.69	$22.09	$22.65	508,600	—	—	—	—	—
2022-10-21	$21.90	$22.95	$21.86	$22.84	744,500	—	—	—	—	—
2022-10-20	$21.82	$22.12	$21.40	$21.56	614,700	—	—	—	—	—
2022-10-19	$20.37	$20.77	$20.29	$20.71	371,800	—	—	—	—	—
2022-10-18	$20.62	$20.90	$20.17	$20.44	540,400	—	—	—	—	—
2022-10-17	$20.87	$21.06	$20.74	$20.87	596,000	—	—	—	—	—
2022-10-14	$21.30	$21.30	$20.45	$20.46	494,500	—	—	—	—	—
2022-10-13	$20.37	$21.25	$20.18	$21.06	446,300	—	—	—	—	—
2022-10-12	$20.59	$20.73	$20.43	$20.60	551,800	—	—	—	—	—
2022-10-11	$21.18	$21.49	$20.85	$21.00	581,400	—	—	—	—	—
2022-10-10	$21.91	$22.17	$21.59	$21.69	636,400	—	—	—	—	—
2022-10-07	$22.34	$22.75	$22.18	$22.33	642,000	—	—	—	—	—
2022-10-06	$22.30	$23.03	$22.24	$22.85	1,855,500	—	—	—	—	—
2022-10-05	$22.02	$22.50	$21.75	$22.30	367,200	—	—	—	—	—
2022-10-04	$21.72	$22.36	$21.72	$22.35	854,100	—	—	—	—	—
2022-10-03	$21.12	$21.56	$20.94	$21.42	577,200	—	—	—	—	—
2022-09-30	$20.24	$20.72	$20.13	$20.16	498,100	—	—	—	—	—
2022-09-29	$20.62	$20.79	$20.25	$20.65	830,700	—	—	—	—	—
2022-09-28	$19.88	$20.91	$19.85	$20.85	693,500	—	—	—	—	—
2022-09-27	$20.27	$20.48	$19.73	$19.96	1,004,300	—	—	—	—	—
2022-09-26	$19.46	$19.93	$19.11	$19.32	819,400	—	—	—	—	—
2022-09-23	$20.24	$20.28	$19.58	$20.02	1,235,500	—	—	—	—	—
2022-09-22	$21.62	$21.67	$21.16	$21.32	679,900	—	—	—	—	—
2022-09-21	$21.62	$21.77	$21.14	$21.21	485,000	—	—	—	—	—
2022-09-20	$21.96	$21.96	$21.62	$21.87	434,400	—	—	—	—	—
2022-09-19	$21.30	$22.00	$21.29	$21.96	598,300	—	—	—	—	—
2022-09-16	$21.64	$21.81	$21.27	$21.52	1,939,000	—	—	—	—	—
2022-09-15	$22.38	$22.60	$22.14	$22.30	647,500	—	—	—	—	—
2022-09-14	$22.19	$22.46	$21.98	$22.07	631,400	—	—	—	—	—
2022-09-13	$22.43	$22.74	$21.95	$21.97	932,800	—	—	—	—	—
2022-09-12	$22.98	$23.63	$22.94	$23.38	1,596,200	—	—	—	—	—
2022-09-09	$22.35	$22.82	$22.35	$22.75	471,300	—	—	—	—	—
2022-09-08	$21.51	$21.81	$21.43	$21.75	464,400	—	—	—	$1.09	—
2022-09-07	$22.98	$23.03	$22.37	$22.69	710,700	—	—	—	—	—
2022-09-06	$23.70	$23.83	$23.30	$23.47	599,200	—	—	—	—	—
2022-09-02	$23.15	$23.41	$22.94	$23.02	539,400	—	—	—	—	—
2022-09-01	$22.63	$22.73	$22.34	$22.51	745,300	—	—	—	—	—
2022-08-31	$23.09	$23.50	$22.81	$22.81	1,327,500	—	—	—	—	—
2022-08-30	$24.91	$24.91	$23.89	$24.06	889,000	—	—	—	—	—
2022-08-29	$24.56	$25.02	$24.41	$24.66	635,500	—	—	—	—	—
2022-08-26	$25.00	$25.13	$24.46	$24.57	621,900	—	—	—	—	—
2022-08-25	$24.71	$24.97	$24.60	$24.70	651,600	—	—	—	—	—
2022-08-24	$23.96	$24.52	$23.96	$24.23	549,300	—	—	—	—	—
2022-08-23	$23.32	$24.23	$23.23	$24.16	1,022,100	—	—	—	—	—
2022-08-22	$22.40	$22.79	$22.37	$22.70	860,800	—	—	—	—	—
2022-08-19	$22.96	$23.25	$22.90	$23.04	748,800	—	—	—	—	—
2022-08-18	$22.42	$22.79	$22.37	$22.68	626,400	—	—	—	—	—
2022-08-17	$21.91	$22.18	$21.74	$22.05	365,700	—	—	—	—	—
2022-08-16	$22.49	$22.64	$22.12	$22.28	816,400	—	—	—	—	—
2022-08-15	$22.55	$22.89	$22.49	$22.74	354,700	—	—	—	—	—
2022-08-12	$23.02	$23.49	$23.00	$23.39	858,800	—	—	—	—	—
2022-08-11	$22.53	$22.75	$22.34	$22.61	488,100	—	—	—	—	—
2022-08-10	$22.10	$22.74	$22.10	$22.63	1,112,100	—	—	—	—	—
2022-08-09	$22.40	$22.70	$22.14	$22.27	565,200	—	—	—	—	—
2022-08-08	$21.90	$22.26	$21.87	$22.22	631,900	—	—	—	—	—
2022-08-05	$21.00	$21.59	$20.95	$21.44	785,600	—	—	—	—	—
2022-08-04	$21.85	$21.85	$21.21	$21.50	938,600	—	—	—	—	—
2022-08-03	$22.36	$22.54	$22.21	$22.42	513,300	—	—	—	—	—
2022-08-02	$22.74	$22.83	$22.48	$22.63	575,100	—	—	—	—	—
2022-08-01	$22.86	$22.89	$22.38	$22.60	568,100	—	—	—	—	—
2022-07-29	$22.37	$22.80	$22.24	$22.71	441,900	—	—	—	—	—
2022-07-28	$22.42	$22.45	$21.95	$22.32	371,000	—	—	—	—	—
2022-07-27	$21.67	$22.30	$21.51	$22.26	460,800	—	—	—	—	—
2022-07-26	$21.85	$22.04	$21.52	$21.62	488,300	—	—	—	—	—
2022-07-25	$21.26	$21.67	$21.22	$21.64	660,900	—	—	—	—	—
2022-07-22	$21.36	$21.65	$21.22	$21.26	393,200	—	—	—	—	—
2022-07-21	$21.28	$21.28	$20.84	$21.24	523,800	—	—	—	—	—
2022-07-20	$22.30	$22.49	$21.91	$22.35	461,600	—	—	—	—	—
2022-07-19	$22.19	$22.66	$22.17	$22.64	534,600	—	—	—	—	—
2022-07-18	$21.65	$22.64	$21.65	$22.21	1,368,900	—	—	—	—	—
2022-07-15	$20.63	$20.98	$20.53	$20.93	708,500	—	—	—	—	—
2022-07-14	$20.07	$20.48	$19.53	$20.46	908,300	—	—	—	—	—
2022-07-13	$20.07	$20.49	$19.99	$20.40	695,000	—	—	—	—	—
2022-07-12	$20.67	$20.73	$19.50	$20.16	975,700	—	—	—	—	—
2022-07-11	$20.68	$20.85	$20.45	$20.61	691,600	—	—	—	—	—
2022-07-08	$21.15	$21.34	$20.96	$21.18	425,300	—	—	—	—	—
2022-07-07	$20.80	$21.21	$20.80	$21.17	933,700	—	—	—	—	—
2022-07-06	$20.45	$20.49	$19.80	$20.42	1,165,100	—	—	—	—	—
2022-07-05	$21.44	$21.58	$20.76	$21.21	888,200	—	—	—	—	—
2022-07-01	$20.80	$21.02	$20.39	$20.88	969,400	—	—	—	—	—
2022-06-30	$21.38	$21.70	$21.19	$21.56	1,243,200	—	—	—	—	—
2022-06-29	$22.31	$22.47	$21.92	$22.12	734,600	—	—	—	—	—
2022-06-28	$22.64	$22.96	$22.32	$22.47	898,400	—	—	—	—	—
2022-06-27	$21.55	$21.96	$21.49	$21.81	758,900	—	—	—	—	—
2022-06-24	$21.09	$21.48	$20.96	$21.32	1,576,300	—	—	—	—	—
2022-06-23	$21.67	$21.67	$20.77	$20.95	1,145,900	—	—	—	—	—
2022-06-22	$21.81	$22.40	$21.79	$22.03	1,168,100	—	—	—	—	—
2022-06-21	$21.78	$22.75	$21.78	$22.20	1,692,000	—	—	—	—	—
2022-06-17	$22.00	$23.71	$21.41	$21.41	1,580,500	—	—	—	—	—
2022-06-16	$22.40	$22.75	$22.25	$22.40	1,784,900	—	—	—	—	—
2022-06-15	$21.82	$22.12	$21.24	$22.11	1,672,900	—	—	—	—	—
2022-06-14	$22.60	$22.66	$21.93	$22.28	1,508,000	—	—	—	—	—
2022-06-13	$22.83	$23.01	$22.26	$22.55	1,915,700	—	—	—	—	—
2022-06-10	$24.15	$24.41	$23.71	$24.12	1,077,700	—	—	—	—	—
2022-06-09	$25.42	$25.56	$24.88	$24.89	1,449,700	—	—	—	—	—
2022-06-08	$24.43	$25.37	$24.29	$25.02	1,899,000	—	—	—	—	—
2022-06-07	$23.57	$24.45	$23.57	$24.11	2,265,200	—	—	—	—	—
2022-06-06	$24.20	$24.89	$23.67	$23.76	1,651,300	—	—	—	—	—
2022-06-03	$23.19	$23.55	$22.62	$23.00	1,233,300	—	—	—	—	—
2022-06-02	$23.00	$24.87	$22.75	$23.15	1,412,300	—	—	—	—	—

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.