ACCO Brands Corp ACCO

-38.6%vs Day 1

Spinoff of Meadwestvaco Corp (MWV) · RMT · Spun May 1, 2012

Current Stats

Post-Spinoff Performance

Timeline
Spinoff date	May 1, 2012
Days since spinoff	5263 days · 5260 trading-day window
Structure	RMT
Parent	Meadwestvaco Corp (MWV)
Day-1 reaction
Day 1 open	$10.72
Day 1 return (open→close)	+2.6%
Day 1 price (close)	$11.00
Day 1 range	$10.56 – $13.30 +25.9% spread
Day 1 low held?	Breached after 4 sessions to -73.4% below
Price levels
Post-spin low (closing)	$2.84 on Apr 7, 2026 · 5089 days post-spin
Current price (Sep 25, 2026)	$4.31
Returns
Return vs Day 1 (close)	-38.6%
— range by day 1 entry theoretical bounds	-49.2% to -36.1%
Return vs post-spin low (price)	+51.8%
Total return vs low incl. dividends since	+57.0%
First-quarter return (≈90d)	-23.2%
1-year return	-41.3%
3-year return	-27.3%
5-year return	+29.1%
Annualized return (CAGR)	-3.3%
Versus benchmarks
S&P 500 over same window	+614.9%
Annualized excess vs S&P	-18.0%
Risk & recovery
Max drawdown	-80.7%
Days to recover Day 1	1533 days
Shares & ownership
Shares outstanding Mar 31, 2026	92,257,794
Treasury shares repurchased and held · Mar 31, 2026	6,400,000
Diluted average shares the EPS denominator	95,600,000
Free float	88,075,266 95% of shares outstanding
Held by institutions	83% insiders 2.6%
Share count trend Mar 2025 → Mar 2026	+2.4% net issuance
Volume & liquidity
Traded per day 20-session median	$2.92M
Normal volume baseline	1,255,100 shares · now 0.54x
Day 1 volume	4.7x normal · first week 3.3x
Decay	half in 6 sessions · normal by 11

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

Price History

Price Price + dividends

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

Raw daily price & volume data · dividends marked

Date	Open	High	Low	Close	Volume	Float	Turnover	Market cap	Dividend	Split
2026-09-25	$4.30	$4.36	$4.30	$4.31	705,100	88,075,266	0.76%	$398M	—	—
2026-09-24	$4.28	$4.31	$4.21	$4.30	485,100	88,075,266	0.53%	$397M	—	—
2026-09-23	$4.33	$4.38	$4.25	$4.25	460,400	88,075,266	0.50%	$392M	—	—
2026-09-22	$4.22	$4.39	$4.18	$4.33	753,800	88,075,266	0.82%	$399M	—	—
2026-09-21	$4.20	$4.28	$4.13	$4.17	451,100	88,075,266	0.49%	$385M	—	—
2026-09-18	$4.30	$4.32	$4.16	$4.17	1,862,000	88,075,266	2.02%	$385M	—	—
2026-09-17	$4.30	$4.39	$4.28	$4.35	789,000	88,075,266	0.86%	$401M	—	—
2026-09-16	$4.25	$4.32	$4.19	$4.25	671,800	88,075,266	0.73%	$392M	—	—
2026-09-15	$4.22	$4.27	$4.19	$4.25	686,400	88,075,266	0.74%	$392M	—	—
2026-09-14	$4.24	$4.29	$4.19	$4.24	505,600	88,075,266	0.55%	$391M	—	—
2026-09-11	$4.23	$4.25	$4.19	$4.24	446,100	88,075,266	0.48%	$391M	—	—
2026-09-10	$4.29	$4.29	$4.15	$4.20	654,200	88,075,266	0.71%	$387M	—	—
2026-09-09	$4.34	$4.37	$4.26	$4.26	890,800	88,075,266	0.97%	$393M	—	—
2026-09-08	$4.40	$4.42	$4.30	$4.34	868,300	88,075,266	0.94%	$400M	—	—
2026-09-04	$4.30	$4.44	$4.29	$4.42	720,000	88,075,266	0.78%	$408M	—	—
2026-09-03	$4.40	$4.40	$4.30	$4.34	534,100	88,075,266	0.58%	$400M	—	—
2026-09-02	$4.28	$4.44	$4.27	$4.33	676,100	88,075,266	0.73%	$399M	—	—
2026-09-01	$4.28	$4.33	$4.23	$4.25	746,300	88,075,266	0.81%	$392M	—	—
2026-08-31	$4.30	$4.31	$4.23	$4.28	550,100	88,075,266	0.60%	$395M	—	—
2026-08-28	$4.29	$4.41	$4.27	$4.29	860,300	88,075,266	0.93%	$396M	—	—
2026-08-27	$4.15	$4.29	$4.15	$4.29	691,800	88,075,266	0.75%	$396M	—	—
2026-08-26	$4.21	$4.21	$4.14	$4.19	480,500	88,075,266	0.52%	$387M	—	—
2026-08-25	$4.18	$4.22	$4.09	$4.21	800,000	88,075,266	0.87%	$388M	—	—
2026-08-24	$4.24	$4.26	$4.19	$4.19	510,700	88,075,266	0.55%	$387M	—	—
2026-08-21	$4.22	$4.26	$4.18	$4.24	598,500	88,075,266	0.65%	$391M	$0.07	—
2026-08-20	$4.27	$4.31	$4.20	$4.23	1,036,100	88,075,266	1.12%	$390M	—	—
2026-08-19	$4.30	$4.39	$4.30	$4.30	789,800	88,075,266	0.86%	$397M	—	—
2026-08-18	$4.28	$4.37	$4.24	$4.28	664,200	88,075,266	0.72%	$395M	—	—
2026-08-17	$4.28	$4.29	$4.23	$4.23	658,900	88,075,266	0.71%	$390M	—	—
2026-08-14	$4.38	$4.39	$4.28	$4.34	539,800	—	0.59%	$400M	—	—
2026-08-13	$4.34	$4.41	$4.31	$4.32	769,600	—	0.83%	$399M	—	—
2026-08-12	$4.30	$4.34	$4.22	$4.32	393,600	—	0.43%	$399M	—	—
2026-08-11	$4.39	$4.40	$4.28	$4.29	912,600	—	0.99%	$396M	—	—
2026-08-10	$4.36	$4.38	$4.32	$4.35	394,800	—	0.43%	$401M	—	—
2026-08-07	$4.38	$4.43	$4.37	$4.41	442,100	—	0.48%	$407M	—	—
2026-08-06	$4.35	$4.44	$4.33	$4.41	821,600	—	0.89%	$407M	—	—
2026-08-05	$4.42	$4.48	$4.26	$4.36	824,300	—	0.89%	$402M	—	—
2026-08-04	$4.27	$4.44	$4.25	$4.37	810,000	—	0.88%	$403M	—	—
2026-08-03	$4.26	$4.56	$4.26	$4.32	855,000	—	0.93%	$399M	—	—
2026-07-31	$4.23	$4.37	$4.17	$4.22	710,600	—	0.77%	$389M	—	—
2026-07-30	$4.32	$4.37	$4.16	$4.23	642,800	—	0.70%	$390M	—	—
2026-07-29	$4.34	$4.39	$4.26	$4.33	669,000	—	0.73%	$399M	—	—
2026-07-28	$4.20	$4.36	$4.20	$4.35	853,700	—	0.93%	$401M	—	—
2026-07-27	$4.04	$4.16	$4.04	$4.13	527,500	—	0.57%	$381M	—	—
2026-07-24	$3.97	$4.06	$3.91	$4.00	586,500	—	0.64%	$369M	—	—
2026-07-23	$3.99	$4.02	$3.89	$3.92	610,500	—	0.66%	$362M	—	—
2026-07-22	$4.02	$4.09	$4.02	$4.07	525,900	—	0.57%	$375M	—	—
2026-07-21	$4.02	$4.05	$3.97	$4.02	759,200	—	0.82%	$371M	—	—
2026-07-20	$4.08	$4.10	$4.01	$4.03	619,200	—	0.67%	$372M	—	—
2026-07-17	$4.13	$4.23	$4.06	$4.08	525,600	—	0.57%	$376M	—	—
2026-07-16	$3.99	$4.19	$3.99	$4.18	682,300	—	0.74%	$386M	—	—
2026-07-15	$3.92	$4.05	$3.92	$3.97	471,800	—	0.51%	$366M	—	—
2026-07-14	$3.97	$4.00	$3.89	$3.90	785,700	—	0.85%	$360M	—	—
2026-07-13	$3.90	$3.95	$3.89	$3.94	597,100	—	0.65%	$363M	—	—
2026-07-10	$3.86	$3.99	$3.84	$3.88	925,800	—	1.00%	$358M	—	—
2026-07-09	$3.85	$3.88	$3.80	$3.83	994,600	—	1.08%	$353M	—	—
2026-07-08	$4.04	$4.04	$3.83	$3.84	592,600	—	0.64%	$354M	—	—
2026-07-07	$4.14	$4.16	$4.03	$4.06	436,000	—	0.47%	$375M	—	—
2026-07-06	$4.20	$4.23	$4.06	$4.10	914,500	—	0.99%	$378M	—	—
2026-07-02	$4.31	$4.36	$4.15	$4.20	596,300	—	0.65%	$387M	—	—
2026-07-01	$4.20	$4.36	$4.18	$4.35	1,028,000	—	1.11%	$401M	—	—
2026-06-30	$4.23	$4.24	$4.12	$4.16	1,049,700	—	1.14%	$384M	—	—
2026-06-29	$4.18	$4.29	$4.13	$4.27	979,300	—	1.06%	$394M	—	—
2026-06-26	$4.01	$4.21	$4.01	$4.21	3,434,800	—	3.72%	$388M	—	—
2026-06-25	$3.97	$4.05	$3.97	$4.00	599,600	—	0.65%	$369M	—	—
2026-06-24	$3.90	$3.99	$3.90	$3.98	611,600	—	0.66%	$367M	—	—
2026-06-23	$3.84	$3.90	$3.82	$3.89	642,100	—	0.70%	$359M	—	—
2026-06-22	$3.90	$3.91	$3.82	$3.82	549,100	—	0.60%	$352M	—	—
2026-06-18	$3.87	$3.94	$3.81	$3.90	1,988,200	—	2.16%	$360M	—	—
2026-06-17	$3.93	$4.01	$3.83	$3.85	655,000	—	0.71%	$355M	—	—
2026-06-16	$3.95	$4.00	$3.90	$3.96	1,272,900	—	1.38%	$365M	—	—
2026-06-15	$4.07	$4.08	$3.91	$3.93	578,600	—	0.63%	$363M	—	—
2026-06-12	$4.00	$4.09	$4.00	$4.04	982,200	—	1.06%	$373M	—	—
2026-06-11	$4.01	$4.02	$3.92	$3.96	1,066,800	—	1.16%	$365M	—	—
2026-06-10	$3.99	$4.06	$3.98	$4.00	941,700	—	1.02%	$369M	—	—
2026-06-09	$3.91	$4.03	$3.90	$3.98	628,300	—	0.68%	$367M	—	—
2026-06-08	$3.88	$3.94	$3.87	$3.89	674,500	—	0.73%	$359M	—	—
2026-06-05	$3.81	$3.92	$3.80	$3.82	583,600	—	0.63%	$352M	—	—
2026-06-04	$3.88	$3.92	$3.86	$3.87	579,900	—	0.63%	$357M	—	—
2026-06-03	$3.88	$3.88	$3.80	$3.84	620,700	—	0.67%	$354M	—	—
2026-06-02	$3.91	$3.95	$3.86	$3.88	560,800	—	0.61%	$358M	—	—
2026-06-01	$3.95	$3.95	$3.80	$3.91	1,112,500	—	1.21%	$361M	—	—
2026-05-29	$3.99	$4.05	$3.95	$3.96	861,400	—	0.93%	$365M	—	—
2026-05-28	$4.06	$4.06	$3.97	$4.05	1,102,800	—	1.20%	$374M	—	—
2026-05-27	$4.00	$4.15	$4.00	$4.08	1,048,200	—	1.14%	$376M	—	—
2026-05-26	$3.85	$4.00	$3.84	$3.98	895,700	—	0.97%	$367M	—	—
2026-05-22	$3.81	$3.88	$3.80	$3.82	966,300	—	1.05%	$352M	$0.07	—
2026-05-21	$3.73	$3.90	$3.68	$3.85	1,013,500	—	1.10%	$355M	—	—
2026-05-20	$3.75	$3.80	$3.71	$3.78	728,800	—	0.79%	$349M	—	—
2026-05-19	$3.80	$3.87	$3.75	$3.76	783,700	—	0.85%	$347M	—	—
2026-05-18	$3.78	$3.86	$3.77	$3.82	783,400	—	0.85%	$352M	—	—
2026-05-15	$3.84	$3.88	$3.74	$3.76	1,078,600	—	1.17%	$347M	—	—
2026-05-14	$3.88	$3.98	$3.87	$3.92	884,400	—	0.96%	$362M	—	—
2026-05-13	$3.90	$3.94	$3.81	$3.87	864,000	—	0.94%	$357M	—	—
2026-05-12	$3.91	$3.97	$3.86	$3.92	1,610,500	—	1.75%	$362M	—	—
2026-05-11	$4.02	$4.03	$3.91	$3.92	1,215,300	—	1.32%	$362M	—	—
2026-05-08	$4.07	$4.15	$4.02	$4.04	612,700	—	0.66%	$373M	—	—
2026-05-07	$4.03	$4.16	$4.01	$4.06	745,700	—	0.81%	$375M	—	—
2026-05-06	$4.04	$4.11	$4.00	$4.03	864,100	—	0.94%	$372M	—	—
2026-05-05	$4.00	$4.10	$3.87	$4.02	1,254,100	—	1.36%	$371M	—	—
2026-05-04	$3.91	$4.10	$3.86	$4.00	1,950,400	—	2.11%	$369M	—	—
2026-05-01	$3.45	$3.96	$3.45	$3.95	3,395,200	—	3.68%	$364M	—	—
2026-04-30	$3.23	$3.27	$3.17	$3.21	1,060,400	—	1.15%	$296M	—	—
2026-04-29	$3.33	$3.34	$3.19	$3.24	615,000	—	0.67%	$299M	—	—
2026-04-28	$3.29	$3.38	$3.27	$3.37	503,500	—	0.55%	$311M	—	—
2026-04-27	$3.28	$3.36	$3.27	$3.28	602,800	—	0.65%	$303M	—	—
2026-04-24	$3.24	$3.31	$3.23	$3.31	460,500	—	0.50%	$305M	—	—
2026-04-23	$3.30	$3.32	$3.23	$3.25	366,400	—	0.40%	$300M	—	—
2026-04-22	$3.30	$3.33	$3.28	$3.32	500,500	—	0.54%	$306M	—	—
2026-04-21	$3.32	$3.39	$3.27	$3.29	728,900	—	0.79%	$304M	—	—
2026-04-20	$3.35	$3.39	$3.31	$3.32	600,600	—	0.65%	$306M	—	—
2026-04-17	$3.28	$3.41	$3.28	$3.35	749,200	—	0.81%	$309M	—	—
2026-04-16	$3.18	$3.27	$3.18	$3.24	894,400	—	0.97%	$299M	—	—
2026-04-15	$3.13	$3.22	$3.12	$3.20	912,300	—	0.99%	$295M	—	—
2026-04-14	$2.98	$3.17	$2.97	$3.14	1,649,300	—	1.79%	$290M	—	—
2026-04-13	$2.98	$3.01	$2.93	$2.97	1,082,200	—	1.17%	$274M	—	—
2026-04-10	$2.91	$3.01	$2.91	$3.01	1,482,500	—	1.61%	$278M	—	—
2026-04-09	$2.88	$2.91	$2.84	$2.90	1,287,500	—	1.40%	$268M	—	—
2026-04-08	$2.96	$2.97	$2.88	$2.91	1,602,800	—	1.74%	$268M	—	—
2026-04-07	$2.89	$2.91	$2.81	$2.84	1,120,400	—	1.21%	$262M	—	—
2026-04-06	$2.88	$2.92	$2.85	$2.89	1,753,400	—	1.90%	$267M	—	—
2026-04-02	$2.90	$2.93	$2.83	$2.88	1,181,800	—	1.28%	$266M	—	—
2026-04-01	$3.01	$3.03	$2.92	$2.93	1,045,500	—	1.13%	$270M	—	—
2026-03-31	$2.96	$3.01	$2.89	$3.00	1,742,400	—	1.89%	$277M	—	—
2026-03-30	$2.95	$2.95	$2.88	$2.91	1,201,500	—	1.33%	$262M	—	—
2026-03-27	$2.90	$2.95	$2.85	$2.94	1,374,100	—	1.52%	$265M	—	—
2026-03-26	$2.96	$3.02	$2.89	$2.91	1,450,000	—	1.61%	$262M	—	—
2026-03-25	$3.00	$3.02	$2.92	$3.00	1,094,700	—	1.21%	$270M	—	—
2026-03-24	$2.87	$2.99	$2.87	$2.95	1,108,100	—	1.23%	$266M	—	—
2026-03-23	$2.97	$3.00	$2.88	$2.91	1,919,500	—	2.13%	$262M	—	—
2026-03-20	$2.95	$2.98	$2.84	$2.87	2,821,000	—	3.13%	$259M	$0.07	—
2026-03-19	$3.04	$3.07	$2.99	$3.02	1,604,700	—	1.78%	$272M	—	—
2026-03-18	$3.20	$3.21	$3.05	$3.06	2,468,100	—	2.74%	$276M	—	—
2026-03-17	$3.28	$3.34	$3.19	$3.21	2,644,700	—	2.93%	$289M	—	—
2026-03-16	$3.41	$3.41	$3.23	$3.24	2,045,400	—	2.27%	$292M	—	—
2026-03-13	$3.44	$3.45	$3.35	$3.38	981,600	—	1.09%	$305M	—	—
2026-03-12	$3.51	$3.51	$3.40	$3.40	1,406,800	—	1.56%	$306M	—	—
2026-03-11	$3.61	$3.66	$3.48	$3.51	1,137,900	—	1.26%	$316M	—	—
2026-03-10	$3.70	$3.71	$3.56	$3.63	1,715,500	—	1.90%	$327M	—	—
2026-03-09	$3.57	$3.72	$3.41	$3.67	1,665,000	—	1.85%	$331M	—	—
2026-03-06	$3.95	$3.99	$3.90	$3.91	876,300	—	0.97%	$352M	—	—
2026-03-05	$4.01	$4.08	$3.98	$4.02	791,600	—	0.88%	$362M	—	—
2026-03-04	$4.06	$4.10	$3.99	$4.04	577,000	—	0.64%	$364M	—	—
2026-03-03	$3.98	$4.03	$3.93	$4.00	575,600	—	0.64%	$361M	—	—
2026-03-02	$4.03	$4.08	$3.98	$4.06	765,600	—	0.85%	$366M	—	—
2026-02-27	$4.09	$4.12	$4.04	$4.07	690,700	—	0.77%	$367M	—	—
2026-02-26	$4.11	$4.18	$4.10	$4.12	916,300	—	1.02%	$371M	—	—
2026-02-25	$4.14	$4.17	$4.04	$4.14	449,000	—	0.50%	$373M	—	—
2026-02-24	$4.02	$4.15	$4.02	$4.10	619,200	—	0.69%	$370M	—	—
2026-02-23	$4.21	$4.21	$4.01	$4.01	656,100	—	0.73%	$361M	—	—
2026-02-20	$4.21	$4.30	$4.14	$4.22	603,000	—	0.67%	$380M	—	—
2026-02-19	$4.18	$4.21	$4.14	$4.14	628,700	—	0.70%	$373M	—	—
2026-02-18	$4.13	$4.24	$4.12	$4.21	629,400	—	0.70%	$379M	—	—
2026-02-17	$4.09	$4.13	$4.04	$4.12	415,100	—	0.46%	$371M	—	—
2026-02-13	$4.07	$4.17	$4.04	$4.11	351,800	—	0.39%	$370M	—	—
2026-02-12	$4.16	$4.20	$4.02	$4.06	467,100	—	0.52%	$366M	—	—
2026-02-11	$4.20	$4.27	$4.14	$4.14	480,700	—	0.53%	$373M	—	—
2026-02-10	$4.07	$4.21	$4.07	$4.18	849,600	—	0.94%	$377M	—	—
2026-02-09	$4.07	$4.11	$4.04	$4.05	690,100	—	0.77%	$365M	—	—
2026-02-06	$4.02	$4.09	$4.02	$4.06	1,031,600	—	1.14%	$366M	—	—
2026-02-05	$4.07	$4.08	$3.96	$4.01	788,000	—	0.87%	$361M	—	—
2026-02-04	$4.00	$4.08	$4.00	$4.07	822,700	—	0.91%	$367M	—	—
2026-02-03	$3.98	$4.08	$3.95	$3.98	578,100	—	0.64%	$359M	—	—
2026-02-02	$3.91	$4.02	$3.89	$3.97	547,300	—	0.61%	$358M	—	—
2026-01-30	$3.87	$3.95	$3.86	$3.91	499,800	—	0.55%	$352M	—	—
2026-01-29	$3.86	$3.91	$3.82	$3.91	482,000	—	0.53%	$352M	—	—
2026-01-28	$3.92	$3.95	$3.84	$3.86	622,700	—	0.69%	$348M	—	—
2026-01-27	$3.96	$3.96	$3.90	$3.92	416,600	—	0.46%	$353M	—	—
2026-01-26	$3.95	$3.98	$3.91	$3.96	445,500	—	0.49%	$357M	—	—
2026-01-23	$4.03	$4.05	$3.93	$3.93	435,700	—	0.48%	$354M	—	—
2026-01-22	$4.01	$4.11	$4.01	$4.04	562,500	—	0.62%	$364M	—	—
2026-01-21	$3.95	$4.04	$3.95	$4.03	554,100	—	0.61%	$363M	—	—
2026-01-20	$3.95	$3.99	$3.93	$3.93	499,600	—	0.55%	$354M	—	—
2026-01-16	$4.11	$4.15	$4.02	$4.03	656,300	—	0.73%	$363M	—	—
2026-01-15	$4.02	$4.14	$4.01	$4.13	624,300	—	0.69%	$372M	—	—
2026-01-14	$4.01	$4.07	$3.98	$4.00	802,200	—	0.89%	$361M	—	—
2026-01-13	$3.95	$4.04	$3.93	$4.01	744,700	—	0.83%	$361M	—	—
2026-01-12	$3.90	$3.96	$3.88	$3.94	671,000	—	0.74%	$355M	—	—
2026-01-09	$3.88	$3.96	$3.79	$3.93	603,700	—	0.67%	$354M	—	—
2026-01-08	$3.77	$3.89	$3.77	$3.87	551,100	—	0.61%	$349M	—	—
2026-01-07	$3.79	$3.82	$3.74	$3.79	521,200	—	0.58%	$342M	—	—
2026-01-06	$3.67	$3.77	$3.63	$3.76	972,300	—	1.08%	$339M	—	—
2026-01-05	$3.69	$3.76	$3.68	$3.69	555,600	—	0.62%	$333M	—	—
2026-01-02	$3.77	$3.78	$3.68	$3.69	757,800	—	0.84%	$333M	—	—
2025-12-31	$3.75	$3.77	$3.72	$3.73	313,800	—	0.35%	$336M	—	—
2025-12-30	$3.74	$3.78	$3.73	$3.74	445,000	—	0.49%	$337M	—	—
2025-12-29	$3.72	$3.75	$3.70	$3.75	648,100	—	0.72%	$338M	—	—
2025-12-26	$3.68	$3.75	$3.68	$3.73	457,100	—	0.51%	$336M	—	—
2025-12-24	$3.68	$3.70	$3.66	$3.69	331,200	—	0.37%	$333M	—	—
2025-12-23	$3.66	$3.69	$3.62	$3.67	861,400	—	0.95%	$331M	—	—
2025-12-22	$3.79	$3.86	$3.66	$3.67	997,100	—	1.11%	$331M	—	—
2025-12-19	$3.82	$3.85	$3.77	$3.79	2,119,000	—	2.35%	$342M	—	—
2025-12-18	$3.83	$3.89	$3.80	$3.84	716,400	—	0.79%	$346M	—	—
2025-12-17	$3.78	$3.83	$3.77	$3.78	737,600	—	0.82%	$341M	—	—
2025-12-16	$3.79	$3.82	$3.75	$3.77	797,800	—	0.88%	$340M	—	—
2025-12-15	$3.81	$3.82	$3.74	$3.79	1,072,600	—	1.19%	$342M	—	—
2025-12-12	$3.83	$3.86	$3.77	$3.79	590,300	—	0.65%	$342M	—	—
2025-12-11	$3.77	$3.86	$3.77	$3.82	674,000	—	0.75%	$345M	—	—
2025-12-10	$3.59	$3.82	$3.59	$3.75	1,572,100	—	1.74%	$338M	—	—
2025-12-09	$3.55	$3.64	$3.54	$3.61	750,000	—	0.83%	$326M	—	—
2025-12-08	$3.59	$3.60	$3.52	$3.53	566,400	—	0.63%	$318M	—	—
2025-12-05	$3.54	$3.60	$3.54	$3.59	384,300	—	0.43%	$324M	—	—
2025-12-04	$3.62	$3.65	$3.55	$3.56	650,400	—	0.72%	$321M	—	—
2025-12-03	$3.50	$3.64	$3.50	$3.63	558,100	—	0.62%	$327M	—	—
2025-12-02	$3.48	$3.52	$3.45	$3.49	637,500	—	0.71%	$315M	—	—
2025-12-01	$3.42	$3.49	$3.42	$3.48	891,000	—	0.99%	$314M	—	—
2025-11-28	$3.42	$3.45	$3.39	$3.44	359,500	—	0.40%	$310M	—	—
2025-11-26	$3.43	$3.46	$3.41	$3.43	369,800	—	0.41%	$309M	—	—
2025-11-25	$3.35	$3.46	$3.35	$3.45	895,800	—	0.99%	$311M	—	—
2025-11-24	$3.29	$3.41	$3.26	$3.35	1,302,100	—	1.44%	$302M	—	—
2025-11-21	$3.20	$3.37	$3.20	$3.32	1,600,000	—	1.77%	$299M	$0.07	—
2025-11-20	$3.35	$3.40	$3.27	$3.27	1,085,000	—	1.20%	$295M	—	—
2025-11-19	$3.41	$3.41	$3.29	$3.31	1,287,700	—	1.43%	$299M	—	—
2025-11-18	$3.32	$3.35	$3.30	$3.34	1,182,800	—	1.31%	$301M	—	—
2025-11-17	$3.42	$3.43	$3.32	$3.32	994,200	—	1.10%	$299M	—	—
2025-11-14	$3.47	$3.52	$3.41	$3.42	869,900	—	0.96%	$308M	—	—
2025-11-13	$3.45	$3.56	$3.44	$3.48	806,000	—	0.89%	$314M	—	—
2025-11-12	$3.45	$3.54	$3.45	$3.46	710,300	—	0.79%	$312M	—	—
2025-11-11	$3.45	$3.50	$3.43	$3.43	590,800	—	0.65%	$309M	—	—
2025-11-10	$3.46	$3.50	$3.41	$3.44	821,300	—	0.91%	$310M	—	—
2025-11-07	$3.48	$3.49	$3.42	$3.44	923,100	—	1.02%	$310M	—	—
2025-11-06	$3.70	$3.73	$3.46	$3.48	825,800	—	0.92%	$314M	—	—
2025-11-05	$3.64	$3.73	$3.58	$3.73	724,100	—	0.80%	$336M	—	—
2025-11-04	$3.64	$3.68	$3.58	$3.61	829,500	—	0.92%	$326M	—	—
2025-11-03	$3.76	$3.80	$3.64	$3.65	678,000	—	0.75%	$329M	—	—
2025-10-31	$3.80	$3.90	$3.45	$3.76	1,479,600	—	1.64%	$339M	—	—
2025-10-30	$3.87	$3.95	$3.87	$3.91	360,500	—	0.40%	$353M	—	—
2025-10-29	$4.04	$4.07	$3.88	$3.91	597,300	—	0.66%	$353M	—	—
2025-10-28	$4.02	$4.09	$4.00	$4.07	427,300	—	0.47%	$367M	—	—
2025-10-27	$4.18	$4.18	$4.05	$4.07	418,900	—	0.46%	$367M	—	—
2025-10-24	$4.14	$4.18	$4.11	$4.14	338,100	—	0.37%	$373M	—	—
2025-10-23	$4.04	$4.13	$4.03	$4.08	450,500	—	0.50%	$368M	—	—
2025-10-22	$3.98	$4.04	$3.97	$4.02	388,400	—	0.43%	$363M	—	—
2025-10-21	$3.93	$4.00	$3.91	$3.99	459,000	—	0.51%	$360M	—	—
2025-10-20	$3.85	$3.92	$3.85	$3.92	445,900	—	0.49%	$354M	—	—
2025-10-17	$3.79	$3.87	$3.79	$3.81	380,200	—	0.42%	$344M	—	—
2025-10-16	$3.80	$3.83	$3.77	$3.81	562,600	—	0.62%	$344M	—	—
2025-10-15	$3.81	$3.83	$3.74	$3.81	636,200	—	0.71%	$344M	—	—
2025-10-14	$3.78	$3.85	$3.74	$3.78	516,000	—	0.57%	$341M	—	—
2025-10-13	$3.80	$3.86	$3.79	$3.83	422,600	—	0.47%	$345M	—	—
2025-10-10	$3.92	$3.95	$3.73	$3.73	772,600	—	0.86%	$336M	—	—
2025-10-09	$4.00	$4.02	$3.91	$3.91	717,900	—	0.80%	$353M	—	—
2025-10-08	$3.99	$4.06	$3.96	$3.99	638,800	—	0.71%	$360M	—	—
2025-10-07	$4.07	$4.12	$3.97	$3.97	652,200	—	0.72%	$358M	—	—
2025-10-06	$4.14	$4.16	$4.06	$4.06	602,200	—	0.67%	$366M	—	—
2025-10-03	$4.06	$4.20	$4.03	$4.13	557,400	—	0.62%	$373M	—	—
2025-10-02	$4.06	$4.08	$4.00	$4.06	493,800	—	0.55%	$366M	—	—
2025-10-01	$3.97	$4.10	$3.97	$4.07	651,500	—	0.72%	$367M	—	—
2025-09-30	$3.98	$4.03	$3.97	$3.99	843,200	—	0.93%	$360M	—	—
2025-09-29	$4.08	$4.08	$3.99	$3.99	655,500	—	0.73%	$360M	—	—
2025-09-26	$4.00	$4.07	$4.00	$4.06	569,500	—	0.63%	$366M	—	—
2025-09-25	$4.03	$4.07	$4.01	$4.01	353,900	—	0.39%	$362M	—	—
2025-09-24	$4.08	$4.11	$4.04	$4.06	471,100	—	0.52%	$366M	—	—
2025-09-23	$4.07	$4.15	$4.06	$4.08	556,400	—	0.62%	$368M	—	—
2025-09-22	$4.07	$4.10	$4.03	$4.04	530,200	—	0.59%	$364M	—	—
2025-09-19	$4.22	$4.24	$4.10	$4.10	1,580,500	—	1.75%	$370M	—	—
2025-09-18	$4.12	$4.26	$4.12	$4.20	533,300	—	0.59%	$379M	—	—
2025-09-17	$3.99	$4.26	$3.99	$4.10	650,600	—	0.72%	$370M	—	—
2025-09-16	$3.99	$4.01	$3.97	$3.99	434,300	—	0.48%	$360M	—	—
2025-09-15	$4.02	$4.03	$3.97	$4.00	517,100	—	0.57%	$361M	—	—
2025-09-12	$4.12	$4.15	$4.00	$4.01	407,900	—	0.45%	$362M	—	—
2025-09-11	$3.99	$4.14	$3.99	$4.13	644,400	—	0.71%	$373M	—	—
2025-09-10	$4.00	$4.00	$3.93	$3.96	455,800	—	0.51%	$357M	—	—
2025-09-09	$4.02	$4.06	$3.99	$4.00	483,300	—	0.54%	$361M	—	—
2025-09-08	$4.05	$4.06	$4.01	$4.04	420,300	—	0.47%	$364M	—	—
2025-09-05	$4.05	$4.14	$4.01	$4.04	413,300	—	0.46%	$364M	—	—
2025-09-04	$3.94	$4.03	$3.93	$4.03	547,000	—	0.61%	$364M	—	—
2025-09-03	$3.93	$3.99	$3.90	$3.93	393,300	—	0.44%	$354M	—	—
2025-09-02	$3.95	$3.99	$3.92	$3.95	560,000	—	0.62%	$356M	—	—
2025-08-29	$3.97	$4.03	$3.96	$4.02	412,800	—	0.46%	$363M	—	—
2025-08-28	$3.98	$4.01	$3.94	$3.98	386,200	—	0.43%	$359M	—	—
2025-08-27	$3.90	$3.98	$3.90	$3.97	481,200	—	0.53%	$358M	—	—
2025-08-26	$3.98	$4.01	$3.91	$3.92	288,600	—	0.32%	$354M	—	—
2025-08-25	$4.00	$4.04	$3.97	$3.97	345,400	—	0.38%	$358M	—	—
2025-08-22	$3.87	$4.05	$3.85	$4.01	699,300	—	0.78%	$362M	$0.07	—
2025-08-21	$3.83	$3.99	$3.82	$3.92	936,700	—	1.04%	$354M	—	—
2025-08-20	$3.89	$3.91	$3.85	$3.88	584,500	—	0.65%	$350M	—	—
2025-08-19	$3.86	$3.93	$3.86	$3.89	424,600	—	0.47%	$351M	—	—
2025-08-18	$3.90	$3.93	$3.83	$3.84	476,200	—	0.53%	$346M	—	—
2025-08-15	$3.94	$3.94	$3.85	$3.89	398,100	—	0.44%	$351M	—	—
2025-08-14	$3.85	$3.92	$3.77	$3.91	563,300	—	0.62%	$353M	—	—
2025-08-13	$3.81	$3.94	$3.81	$3.91	686,700	—	0.76%	$353M	—	—
2025-08-12	$3.70	$3.82	$3.70	$3.80	496,900	—	0.55%	$343M	—	—
2025-08-11	$3.65	$3.70	$3.60	$3.67	438,700	—	0.49%	$331M	—	—
2025-08-08	$3.61	$3.72	$3.61	$3.64	523,900	—	0.58%	$328M	—	—
2025-08-07	$3.63	$3.67	$3.56	$3.58	454,000	—	0.50%	$323M	—	—
2025-08-06	$3.55	$3.62	$3.52	$3.60	560,000	—	0.62%	$325M	—	—
2025-08-05	$3.50	$3.54	$3.47	$3.54	753,100	—	0.83%	$319M	—	—
2025-08-04	$3.47	$3.55	$3.43	$3.49	693,400	—	0.77%	$315M	—	—
2025-08-01	$3.71	$3.75	$3.40	$3.44	1,464,000	—	1.62%	$310M	—	—
2025-07-31	$3.77	$3.80	$3.72	$3.75	557,800	—	0.62%	$338M	—	—
2025-07-30	$3.90	$3.93	$3.76	$3.78	660,100	—	0.73%	$341M	—	—
2025-07-29	$4.05	$4.05	$3.88	$3.88	395,100	—	0.44%	$350M	—	—
2025-07-28	$4.00	$4.05	$3.96	$4.00	437,500	—	0.49%	$361M	—	—
2025-07-25	$3.96	$4.01	$3.90	$4.00	343,100	—	0.38%	$361M	—	—
2025-07-24	$3.98	$4.02	$3.92	$3.93	544,500	—	0.60%	$354M	—	—
2025-07-23	$3.95	$4.02	$3.91	$4.02	487,400	—	0.54%	$363M	—	—
2025-07-22	$3.78	$3.96	$3.78	$3.92	500,200	—	0.55%	$354M	—	—
2025-07-21	$3.76	$3.81	$3.75	$3.77	494,200	—	0.55%	$340M	—	—
2025-07-18	$3.81	$3.84	$3.72	$3.75	802,600	—	0.89%	$338M	—	—
2025-07-17	$3.69	$3.81	$3.69	$3.79	571,400	—	0.63%	$342M	—	—
2025-07-16	$3.66	$3.72	$3.60	$3.68	465,400	—	0.52%	$332M	—	—
2025-07-15	$3.81	$3.82	$3.65	$3.65	473,600	—	0.53%	$329M	—	—
2025-07-14	$3.80	$3.83	$3.72	$3.77	386,700	—	0.43%	$340M	—	—
2025-07-11	$3.86	$3.90	$3.80	$3.82	401,700	—	0.45%	$345M	—	—
2025-07-10	$3.84	$3.95	$3.83	$3.89	595,200	—	0.66%	$351M	—	—
2025-07-09	$3.91	$3.92	$3.82	$3.84	567,400	—	0.63%	$346M	—	—
2025-07-08	$3.89	$4.00	$3.88	$3.89	645,200	—	0.72%	$351M	—	—
2025-07-07	$3.96	$4.03	$3.84	$3.86	848,900	—	0.94%	$348M	—	—
2025-07-03	$3.95	$4.01	$3.90	$3.99	424,500	—	0.47%	$360M	—	—
2025-07-02	$3.86	$4.00	$3.82	$3.91	1,247,800	—	1.38%	$353M	—	—
2025-07-01	$3.57	$3.89	$3.56	$3.84	1,015,400	—	1.13%	$346M	—	—
2025-06-30	$3.60	$3.63	$3.56	$3.58	722,000	—	0.80%	$323M	—	—
2025-06-27	$3.56	$3.63	$3.55	$3.58	816,400	—	0.91%	$323M	—	—
2025-06-26	$3.51	$3.59	$3.48	$3.56	954,000	—	1.06%	$321M	—	—
2025-06-25	$3.49	$3.52	$3.46	$3.48	662,300	—	0.74%	$314M	—	—
2025-06-24	$3.50	$3.55	$3.47	$3.48	679,300	—	0.75%	$314M	—	—
2025-06-23	$3.36	$3.47	$3.35	$3.46	815,900	—	0.91%	$312M	—	—
2025-06-20	$3.42	$3.42	$3.32	$3.37	2,302,000	—	2.55%	$304M	—	—
2025-06-18	$3.43	$3.48	$3.38	$3.39	1,065,200	—	1.18%	$305M	—	—
2025-06-17	$3.51	$3.56	$3.43	$3.44	641,400	—	0.71%	$310M	—	—
2025-06-16	$3.63	$3.63	$3.52	$3.55	969,300	—	1.08%	$320M	—	—
2025-06-13	$3.65	$3.68	$3.56	$3.58	568,000	—	0.63%	$323M	—	—
2025-06-12	$3.73	$3.76	$3.70	$3.72	660,700	—	0.73%	$335M	—	—
2025-06-11	$3.81	$3.82	$3.73	$3.77	706,700	—	0.78%	$340M	—	—
2025-06-10	$3.82	$3.86	$3.75	$3.79	764,400	—	0.85%	$341M	—	—
2025-06-09	$3.80	$3.88	$3.78	$3.81	646,000	—	0.72%	$343M	—	—
2025-06-06	$3.76	$3.81	$3.73	$3.75	502,600	—	0.56%	$338M	—	—
2025-06-05	$3.65	$3.78	$3.64	$3.70	847,800	—	0.94%	$333M	—	—
2025-06-04	$3.63	$3.67	$3.56	$3.65	656,400	—	0.73%	$329M	—	—
2025-06-03	$3.48	$3.64	$3.43	$3.62	812,300	—	0.90%	$326M	—	—
2025-06-02	$3.56	$3.56	$3.46	$3.47	678,800	—	0.75%	$313M	—	—
2025-05-30	$3.58	$3.60	$3.54	$3.59	2,456,600	—	2.73%	$323M	—	—
2025-05-29	$3.59	$3.61	$3.54	$3.59	468,800	—	0.52%	$323M	—	—
2025-05-28	$3.58	$3.59	$3.51	$3.54	677,600	—	0.75%	$319M	—	—
2025-05-27	$3.52	$3.58	$3.48	$3.57	709,600	—	0.79%	$322M	—	—
2025-05-23	$3.50	$3.57	$3.45	$3.46	1,058,200	—	1.17%	$312M	$0.07	—
2025-05-22	$3.60	$3.66	$3.58	$3.65	552,700	—	0.61%	$329M	—	—
2025-05-21	$3.75	$3.77	$3.59	$3.62	686,600	—	0.76%	$326M	—	—
2025-05-20	$3.80	$3.83	$3.77	$3.78	398,700	—	0.44%	$341M	—	—
2025-05-19	$3.80	$3.81	$3.69	$3.79	889,300	—	0.99%	$341M	—	—
2025-05-16	$3.91	$3.94	$3.85	$3.86	951,700	—	1.06%	$348M	—	—
2025-05-15	$3.87	$3.92	$3.84	$3.90	1,037,700	—	1.15%	$351M	—	—
2025-05-14	$3.90	$3.92	$3.83	$3.86	932,500	—	1.03%	$348M	—	—
2025-05-13	$3.93	$3.95	$3.88	$3.92	495,400	—	0.55%	$353M	—	—
2025-05-12	$3.87	$4.00	$3.86	$3.88	756,600	—	0.84%	$350M	—	—
2025-05-09	$3.74	$3.78	$3.70	$3.73	542,000	—	0.60%	$336M	—	—
2025-05-08	$3.60	$3.77	$3.57	$3.72	616,900	—	0.68%	$335M	—	—
2025-05-07	$3.63	$3.64	$3.51	$3.55	980,700	—	1.09%	$320M	—	—
2025-05-06	$3.41	$3.60	$3.41	$3.57	799,900	—	0.89%	$322M	—	—
2025-05-05	$3.65	$3.66	$3.45	$3.46	1,204,700	—	1.34%	$312M	—	—
2025-05-02	$3.72	$3.75	$3.51	$3.67	1,139,900	—	1.27%	$331M	—	—
2025-05-01	$3.87	$3.89	$3.81	$3.86	474,900	—	0.53%	$348M	—	—
2025-04-30	$3.84	$3.87	$3.78	$3.86	573,900	—	0.64%	$348M	—	—
2025-04-29	$3.81	$3.93	$3.81	$3.92	536,200	—	0.60%	$353M	—	—
2025-04-28	$3.91	$3.95	$3.75	$3.82	544,000	—	0.60%	$344M	—	—
2025-04-25	$3.85	$3.91	$3.79	$3.90	434,900	—	0.48%	$351M	—	—
2025-04-24	$3.78	$3.90	$3.72	$3.88	625,700	—	0.69%	$350M	—	—
2025-04-23	$3.92	$3.94	$3.75	$3.76	598,500	—	0.66%	$339M	—	—
2025-04-22	$3.64	$3.80	$3.63	$3.77	780,500	—	0.87%	$340M	—	—
2025-04-21	$3.58	$3.64	$3.50	$3.59	635,800	—	0.71%	$323M	—	—
2025-04-17	$3.60	$3.69	$3.59	$3.61	782,100	—	0.87%	$325M	—	—
2025-04-16	$3.69	$3.76	$3.55	$3.60	651,800	—	0.72%	$324M	—	—
2025-04-15	$3.68	$3.79	$3.68	$3.69	751,100	—	0.83%	$332M	—	—
2025-04-14	$3.75	$3.75	$3.62	$3.72	600,600	—	0.67%	$335M	—	—
2025-04-11	$3.64	$3.66	$3.49	$3.65	737,100	—	0.82%	$329M	—	—
2025-04-10	$3.77	$3.82	$3.58	$3.63	682,500	—	0.76%	$327M	—	—
2025-04-09	$3.50	$3.96	$3.47	$3.88	1,642,800	—	1.82%	$350M	—	—
2025-04-08	$3.87	$3.89	$3.52	$3.53	1,079,800	—	1.20%	$318M	—	—
2025-04-07	$3.72	$3.97	$3.65	$3.71	1,130,800	—	1.26%	$334M	—	—
2025-04-04	$3.89	$3.95	$3.79	$3.88	1,084,900	—	1.20%	$350M	—	—
2025-04-03	$4.12	$4.14	$3.99	$4.02	1,119,700	—	1.24%	$362M	—	—
2025-04-02	$4.18	$4.29	$4.16	$4.28	576,800	—	0.64%	$386M	—	—
2025-04-01	$4.22	$4.26	$4.05	$4.25	952,200	—	1.06%	$383M	—	—
2025-03-31	$4.32	$4.42	$4.16	$4.19	990,600	—	1.10%	$378M	—	—
2025-03-28	$4.50	$4.52	$4.32	$4.37	677,500	—	—	—	—	—
2025-03-27	$4.39	$4.56	$4.38	$4.51	732,600	—	—	—	—	—
2025-03-26	$4.39	$4.45	$4.33	$4.40	525,700	—	—	—	—	—
2025-03-25	$4.43	$4.47	$4.36	$4.38	711,500	—	—	—	—	—
2025-03-24	$4.45	$4.49	$4.38	$4.44	989,600	—	—	—	—	—
2025-03-21	$4.49	$4.50	$4.32	$4.34	2,128,600	—	—	—	—	—
2025-03-20	$4.51	$4.59	$4.49	$4.56	723,100	—	—	—	—	—
2025-03-19	$4.44	$4.59	$4.42	$4.56	564,100	—	—	—	—	—
2025-03-18	$4.56	$4.59	$4.43	$4.46	937,700	—	—	—	—	—
2025-03-17	$4.52	$4.63	$4.50	$4.58	816,300	—	—	—	—	—
2025-03-14	$4.67	$4.70	$4.51	$4.52	803,000	—	—	—	$0.07	—
2025-03-13	$4.70	$4.82	$4.63	$4.71	1,035,400	—	—	—	—	—
2025-03-12	$4.88	$4.93	$4.74	$4.75	1,557,800	—	—	—	—	—
2025-03-11	$4.84	$4.89	$4.76	$4.78	1,107,800	—	—	—	—	—
2025-03-10	$4.65	$4.91	$4.65	$4.82	1,203,900	—	—	—	—	—
2025-03-07	$4.50	$4.82	$4.49	$4.71	933,500	—	—	—	—	—
2025-03-06	$4.41	$4.64	$4.38	$4.52	919,500	—	—	—	—	—
2025-03-05	$4.48	$4.60	$4.39	$4.44	1,367,700	—	—	—	—	—
2025-03-04	$4.43	$4.57	$4.40	$4.41	1,588,200	—	—	—	—	—
2025-03-03	$4.68	$4.76	$4.49	$4.49	1,350,100	—	—	—	—	—
2025-02-28	$4.68	$4.78	$4.62	$4.67	1,045,300	—	—	—	—	—
2025-02-27	$4.53	$4.70	$4.50	$4.64	1,058,200	—	—	—	—	—
2025-02-26	$4.49	$4.63	$4.48	$4.55	1,056,900	—	—	—	—	—
2025-02-25	$4.43	$4.61	$4.30	$4.51	1,491,200	—	—	—	—	—
2025-02-24	$4.57	$4.65	$4.39	$4.40	1,586,400	—	—	—	—	—
2025-02-21	$4.66	$4.66	$4.34	$4.56	3,297,100	—	—	—	—	—
2025-02-20	$5.50	$5.63	$5.50	$5.52	876,600	—	—	—	—	—
2025-02-19	$5.58	$5.62	$5.47	$5.56	790,000	—	—	—	—	—
2025-02-18	$5.37	$5.68	$5.36	$5.65	729,300	—	—	—	—	—
2025-02-14	$5.21	$5.42	$5.21	$5.37	652,700	—	—	—	—	—
2025-02-13	$5.14	$5.19	$5.11	$5.17	1,089,700	—	—	—	—	—
2025-02-12	$5.00	$5.12	$4.99	$5.09	570,900	—	—	—	—	—
2025-02-11	$4.97	$5.12	$4.97	$5.08	753,300	—	—	—	—	—
2025-02-10	$4.99	$5.05	$4.97	$4.99	606,000	—	—	—	—	—
2025-02-07	$5.08	$5.10	$4.95	$4.99	428,200	—	—	—	—	—
2025-02-06	$5.18	$5.18	$5.09	$5.10	433,100	—	—	—	—	—
2025-02-05	$5.18	$5.22	$5.11	$5.14	487,000	—	—	—	—	—
2025-02-04	$5.08	$5.18	$5.05	$5.17	491,200	—	—	—	—	—
2025-02-03	$5.13	$5.20	$5.06	$5.09	570,300	—	—	—	—	—
2025-01-31	$5.33	$5.35	$5.21	$5.26	549,600	—	—	—	—	—
2025-01-30	$5.34	$5.42	$5.29	$5.32	605,900	—	—	—	—	—
2025-01-29	$5.25	$5.32	$5.22	$5.28	577,200	—	—	—	—	—
2025-01-28	$5.32	$5.39	$5.22	$5.27	470,800	—	—	—	—	—
2025-01-27	$5.24	$5.43	$5.24	$5.35	715,700	—	—	—	—	—
2025-01-24	$5.29	$5.31	$5.23	$5.24	470,800	—	—	—	—	—
2025-01-23	$5.20	$5.36	$5.20	$5.29	641,100	—	—	—	—	—
2025-01-22	$5.35	$5.35	$5.24	$5.25	454,600	—	—	—	—	—
2025-01-21	$5.29	$5.40	$5.25	$5.35	738,000	—	—	—	—	—
2025-01-17	$5.28	$5.29	$5.18	$5.20	511,200	—	—	—	—	—
2025-01-16	$5.18	$5.22	$5.15	$5.21	577,500	—	—	—	—	—
2025-01-15	$5.27	$5.31	$5.14	$5.18	504,000	—	—	—	—	—
2025-01-14	$5.04	$5.14	$5.03	$5.12	636,400	—	—	—	—	—
2025-01-13	$4.96	$5.04	$4.93	$4.99	790,400	—	—	—	—	—
2025-01-10	$5.04	$5.07	$4.96	$5.02	673,200	—	—	—	—	—
2025-01-08	$5.10	$5.16	$5.04	$5.11	548,900	—	—	—	—	—
2025-01-07	$5.25	$5.33	$5.10	$5.13	1,003,200	—	—	—	—	—
2025-01-06	$5.28	$5.37	$5.21	$5.23	704,100	—	—	—	—	—
2025-01-03	$5.20	$5.31	$5.15	$5.26	379,800	—	—	—	—	—
2025-01-02	$5.29	$5.34	$5.14	$5.19	366,000	—	—	—	—	—
2024-12-31	$5.28	$5.32	$5.20	$5.25	407,900	—	—	—	—	—
2024-12-30	$5.21	$5.29	$5.12	$5.24	491,200	—	—	—	—	—
2024-12-27	$5.31	$5.40	$5.20	$5.25	479,000	—	—	—	—	—
2024-12-26	$5.23	$5.36	$5.22	$5.33	462,300	—	—	—	—	—
2024-12-24	$5.31	$5.33	$5.26	$5.27	189,000	—	—	—	—	—
2024-12-23	$5.30	$5.39	$5.26	$5.29	669,000	—	—	—	—	—
2024-12-20	$5.32	$5.47	$5.25	$5.30	1,877,500	—	—	—	—	—
2024-12-19	$5.51	$5.55	$5.38	$5.43	397,700	—	—	—	—	—
2024-12-18	$5.74	$5.80	$5.42	$5.46	737,700	—	—	—	—	—
2024-12-17	$5.78	$5.83	$5.68	$5.73	503,300	—	—	—	—	—
2024-12-16	$5.88	$5.94	$5.80	$5.81	538,000	—	—	—	—	—
2024-12-13	$6.00	$6.02	$5.77	$5.89	451,000	—	—	—	—	—
2024-12-12	$6.04	$6.12	$5.99	$6.04	640,000	—	—	—	—	—
2024-12-11	$6.25	$6.25	$5.99	$6.00	1,375,600	—	—	—	—	—
2024-12-10	$6.22	$6.29	$6.10	$6.19	752,200	—	—	—	—	—
2024-12-09	$6.16	$6.24	$6.09	$6.21	666,400	—	—	—	—	—
2024-12-06	$6.10	$6.16	$5.98	$6.09	511,500	—	—	—	—	—
2024-12-05	$6.27	$6.27	$5.96	$6.02	610,900	—	—	—	—	—
2024-12-04	$6.17	$6.32	$6.11	$6.30	709,700	—	—	—	—	—
2024-12-03	$6.15	$6.16	$5.92	$6.13	600,100	—	—	—	—	—
2024-12-02	$5.89	$6.26	$5.81	$6.13	1,043,400	—	—	—	—	—
2024-11-29	$5.87	$5.90	$5.82	$5.82	262,200	—	—	—	—	—
2024-11-27	$5.92	$5.98	$5.79	$5.81	438,300	—	—	—	—	—
2024-11-26	$5.93	$5.96	$5.81	$5.86	763,700	—	—	—	—	—
2024-11-25	$5.94	$6.08	$5.94	$5.96	536,200	—	—	—	—	—
2024-11-22	$5.71	$5.87	$5.69	$5.82	523,900	—	—	—	—	—
2024-11-21	$5.67	$5.77	$5.65	$5.67	376,300	—	—	—	—	—
2024-11-20	$5.66	$5.71	$5.58	$5.65	550,400	—	—	—	—	—
2024-11-19	$5.71	$5.73	$5.64	$5.71	428,500	—	—	—	—	—
2024-11-18	$5.87	$5.91	$5.75	$5.77	444,800	—	—	—	—	—
2024-11-15	$6.02	$6.03	$5.82	$5.82	509,600	—	—	—	$0.07	—
2024-11-14	$6.25	$6.26	$5.98	$6.03	542,400	—	—	—	—	—
2024-11-13	$6.27	$6.30	$6.11	$6.24	660,900	—	—	—	—	—
2024-11-12	$6.28	$6.34	$6.18	$6.21	618,200	—	—	—	—	—
2024-11-11	$6.10	$6.44	$6.07	$6.32	972,300	—	—	—	—	—
2024-11-08	$6.01	$6.10	$5.92	$6.02	586,600	—	—	—	—	—
2024-11-07	$6.02	$6.08	$5.92	$6.07	1,383,000	—	—	—	—	—
2024-11-06	$5.95	$6.09	$5.83	$6.06	983,700	—	—	—	—	—
2024-11-05	$5.55	$5.83	$5.52	$5.81	1,104,300	—	—	—	—	—
2024-11-04	$5.26	$5.61	$5.21	$5.56	900,800	—	—	—	—	—
2024-11-01	$5.25	$5.31	$5.01	$5.26	1,769,400	—	—	—	—	—
2024-10-31	$5.00	$5.00	$4.89	$4.90	606,700	—	—	—	—	—
2024-10-30	$4.86	$5.05	$4.86	$4.97	407,400	—	—	—	—	—
2024-10-29	$4.88	$4.92	$4.84	$4.87	406,100	—	—	—	—	—
2024-10-28	$4.84	$5.03	$4.84	$4.94	784,700	—	—	—	—	—
2024-10-25	$4.92	$4.93	$4.81	$4.81	345,500	—	—	—	—	—
2024-10-24	$4.89	$4.91	$4.79	$4.87	446,700	—	—	—	—	—
2024-10-23	$5.05	$5.09	$4.84	$4.87	574,600	—	—	—	—	—
2024-10-22	$5.07	$5.12	$5.06	$5.09	367,200	—	—	—	—	—
2024-10-21	$5.22	$5.24	$5.09	$5.09	550,800	—	—	—	—	—
2024-10-18	$5.32	$5.32	$5.18	$5.19	560,500	—	—	—	—	—
2024-10-17	$5.23	$5.31	$5.18	$5.30	395,300	—	—	—	—	—
2024-10-16	$5.16	$5.24	$5.15	$5.20	375,000	—	—	—	—	—
2024-10-15	$5.17	$5.22	$5.11	$5.11	499,700	—	—	—	—	—
2024-10-14	$5.25	$5.26	$5.16	$5.16	323,500	—	—	—	—	—
2024-10-11	$5.24	$5.32	$5.23	$5.25	626,800	—	—	—	—	—
2024-10-10	$5.22	$5.27	$5.20	$5.23	462,800	—	—	—	—	—
2024-10-09	$5.20	$5.29	$5.20	$5.26	569,700	—	—	—	—	—
2024-10-08	$5.22	$5.23	$5.15	$5.19	715,900	—	—	—	—	—
2024-10-07	$5.23	$5.27	$5.21	$5.24	1,073,400	—	—	—	—	—
2024-10-04	$5.36	$5.37	$5.23	$5.25	359,300	—	—	—	—	—
2024-10-03	$5.22	$5.28	$5.19	$5.26	401,900	—	—	—	—	—
2024-10-02	$5.33	$5.40	$5.25	$5.26	612,400	—	—	—	—	—
2024-10-01	$5.47	$5.47	$5.35	$5.36	467,400	—	—	—	—	—
2024-09-30	$5.39	$5.51	$5.39	$5.47	507,000	—	—	—	—	—
2024-09-27	$5.42	$5.46	$5.37	$5.41	432,900	—	—	—	—	—
2024-09-26	$5.38	$5.44	$5.34	$5.37	426,400	—	—	—	—	—
2024-09-25	$5.41	$5.42	$5.29	$5.31	554,400	—	—	—	—	—
2024-09-24	$5.33	$5.43	$5.32	$5.41	651,300	—	—	—	—	—
2024-09-23	$5.33	$5.41	$5.29	$5.29	375,400	—	—	—	—	—
2024-09-20	$5.39	$5.44	$5.26	$5.27	2,084,400	—	—	—	—	—
2024-09-19	$5.51	$5.51	$5.39	$5.46	329,700	—	—	—	—	—
2024-09-18	$5.35	$5.51	$5.32	$5.38	401,700	—	—	—	—	—
2024-09-17	$5.36	$5.45	$5.33	$5.34	438,800	—	—	—	—	—
2024-09-16	$5.38	$5.40	$5.31	$5.31	480,600	—	—	—	—	—
2024-09-13	$5.29	$5.37	$5.28	$5.34	339,500	—	—	—	—	—
2024-09-12	$5.19	$5.25	$5.10	$5.22	517,500	—	—	—	—	—
2024-09-11	$5.12	$5.18	$5.07	$5.16	403,900	—	—	—	—	—
2024-09-10	$5.23	$5.25	$5.11	$5.16	561,000	—	—	—	—	—
2024-09-09	$5.20	$5.29	$5.15	$5.25	447,000	—	—	—	—	—
2024-09-06	$5.30	$5.35	$5.19	$5.19	465,100	—	—	—	—	—
2024-09-05	$5.33	$5.39	$5.30	$5.32	325,700	—	—	—	—	—
2024-09-04	$5.35	$5.42	$5.28	$5.29	495,300	—	—	—	—	—
2024-09-03	$5.41	$5.47	$5.35	$5.38	438,700	—	—	—	—	—
2024-08-30	$5.46	$5.51	$5.41	$5.48	501,100	—	—	—	—	—
2024-08-29	$5.44	$5.51	$5.36	$5.45	530,800	—	—	—	—	—
2024-08-28	$5.47	$5.50	$5.31	$5.36	537,500	—	—	—	—	—
2024-08-27	$5.45	$5.53	$5.40	$5.53	654,800	—	—	—	—	—
2024-08-26	$5.51	$5.53	$5.44	$5.45	422,900	—	—	—	—	—
2024-08-23	$5.28	$5.50	$5.28	$5.45	614,400	—	—	—	—	—
2024-08-22	$5.33	$5.35	$5.21	$5.23	494,100	—	—	—	—	—
2024-08-21	$5.34	$5.35	$5.25	$5.31	356,700	—	—	—	—	—
2024-08-20	$5.25	$5.30	$5.22	$5.27	446,000	—	—	—	—	—
2024-08-19	$5.08	$5.28	$5.08	$5.28	629,600	—	—	—	—	—
2024-08-16	$4.94	$5.13	$4.93	$5.10	738,900	—	—	—	$0.07	—
2024-08-15	$4.97	$5.07	$4.91	$5.02	640,600	—	—	—	—	—
2024-08-14	$4.91	$4.95	$4.82	$4.85	460,600	—	—	—	—	—
2024-08-13	$4.75	$4.91	$4.75	$4.89	620,800	—	—	—	—	—
2024-08-12	$4.73	$4.80	$4.71	$4.74	867,400	—	—	—	—	—
2024-08-09	$4.80	$4.86	$4.73	$4.74	407,100	—	—	—	—	—
2024-08-08	$4.69	$4.85	$4.69	$4.82	541,000	—	—	—	—	—
2024-08-07	$4.72	$4.78	$4.62	$4.64	1,053,100	—	—	—	—	—
2024-08-06	$4.55	$4.71	$4.50	$4.65	591,700	—	—	—	—	—
2024-08-05	$4.50	$4.60	$4.37	$4.55	836,700	—	—	—	—	—
2024-08-02	$4.85	$4.94	$4.60	$4.65	986,300	—	—	—	—	—
2024-08-01	$5.14	$5.15	$4.88	$4.98	640,200	—	—	—	—	—
2024-07-31	$5.17	$5.27	$5.11	$5.11	564,300	—	—	—	—	—
2024-07-30	$5.15	$5.20	$5.11	$5.17	343,100	—	—	—	—	—
2024-07-29	$5.12	$5.17	$5.08	$5.14	550,600	—	—	—	—	—
2024-07-26	$5.12	$5.18	$5.07	$5.11	479,000	—	—	—	—	—
2024-07-25	$4.87	$5.12	$4.87	$5.05	530,100	—	—	—	—	—
2024-07-24	$4.90	$4.98	$4.83	$4.83	349,400	—	—	—	—	—
2024-07-23	$4.86	$4.96	$4.83	$4.94	335,200	—	—	—	—	—
2024-07-22	$4.82	$4.93	$4.73	$4.91	368,400	—	—	—	—	—
2024-07-19	$4.78	$4.81	$4.73	$4.80	448,700	—	—	—	—	—
2024-07-18	$4.99	$5.03	$4.80	$4.80	370,000	—	—	—	—	—
2024-07-17	$4.86	$5.02	$4.86	$5.00	650,000	—	—	—	—	—
2024-07-16	$4.79	$4.90	$4.75	$4.88	444,200	—	—	—	—	—
2024-07-15	$4.75	$4.83	$4.71	$4.74	481,100	—	—	—	—	—
2024-07-12	$4.73	$4.81	$4.68	$4.68	458,900	—	—	—	—	—
2024-07-11	$4.59	$4.75	$4.59	$4.67	447,600	—	—	—	—	—
2024-07-10	$4.51	$4.53	$4.47	$4.49	331,000	—	—	—	—	—
2024-07-09	$4.55	$4.56	$4.46	$4.48	628,600	—	—	—	—	—
2024-07-08	$4.50	$4.58	$4.49	$4.54	355,000	—	—	—	—	—
2024-07-05	$4.57	$4.60	$4.47	$4.48	936,600	—	—	—	—	—
2024-07-03	$4.64	$4.69	$4.59	$4.59	215,100	—	—	—	—	—
2024-07-02	$4.60	$4.65	$4.57	$4.63	433,200	—	—	—	—	—
2024-07-01	$4.69	$4.71	$4.57	$4.59	516,900	—	—	—	—	—
2024-06-28	$4.74	$4.77	$4.66	$4.70	1,237,700	—	—	—	—	—
2024-06-27	$4.68	$4.70	$4.63	$4.69	438,400	—	—	—	—	—
2024-06-26	$4.58	$4.70	$4.56	$4.68	448,700	—	—	—	—	—
2024-06-25	$4.70	$4.71	$4.58	$4.59	911,800	—	—	—	—	—
2024-06-24	$4.74	$4.81	$4.71	$4.73	1,025,900	—	—	—	—	—
2024-06-21	$4.72	$4.78	$4.68	$4.70	2,351,800	—	—	—	—	—
2024-06-20	$4.69	$4.75	$4.65	$4.70	820,300	—	—	—	—	—
2024-06-18	$4.74	$4.75	$4.65	$4.70	960,900	—	—	—	—	—
2024-06-17	$4.69	$4.76	$4.62	$4.75	567,600	—	—	—	—	—
2024-06-14	$4.74	$4.78	$4.68	$4.68	541,700	—	—	—	—	—
2024-06-13	$4.86	$4.87	$4.72	$4.80	582,100	—	—	—	—	—
2024-06-12	$5.08	$5.10	$4.85	$4.88	491,600	—	—	—	—	—
2024-06-11	$4.88	$4.92	$4.84	$4.92	443,300	—	—	—	—	—
2024-06-10	$4.91	$4.96	$4.85	$4.94	669,100	—	—	—	—	—
2024-06-07	$5.07	$5.07	$4.91	$4.96	590,000	—	—	—	—	—
2024-06-06	$5.18	$5.23	$5.14	$5.15	393,800	—	—	—	—	—
2024-06-05	$5.10	$5.22	$5.06	$5.21	589,000	—	—	—	—	—
2024-06-04	$5.00	$5.43	$4.95	$5.11	1,337,500	—	—	—	—	—
2024-06-03	$5.17	$5.17	$5.02	$5.04	537,800	—	—	—	—	—
2024-05-31	$5.14	$5.15	$5.07	$5.09	1,231,800	—	—	—	—	—
2024-05-30	$5.05	$5.12	$5.03	$5.12	619,100	—	—	—	—	—
2024-05-29	$4.98	$5.03	$4.92	$5.01	567,400	—	—	—	—	—
2024-05-28	$5.09	$5.13	$5.03	$5.08	383,100	—	—	—	—	—
2024-05-24	$5.05	$5.14	$5.03	$5.04	492,300	—	—	—	—	—
2024-05-23	$5.03	$5.06	$5.00	$5.04	438,400	—	—	—	—	—
2024-05-22	$5.01	$5.04	$4.99	$5.03	688,300	—	—	—	—	—
2024-05-21	$5.01	$5.04	$4.97	$5.02	295,900	—	—	—	—	—
2024-05-20	$5.12	$5.18	$5.01	$5.01	414,500	—	—	—	—	—
2024-05-17	$5.17	$5.19	$5.13	$5.15	332,700	—	—	—	—	—
2024-05-16	$5.05	$5.18	$5.03	$5.17	395,700	—	—	—	$0.07	—
2024-05-15	$5.21	$5.23	$5.11	$5.14	352,900	—	—	—	—	—
2024-05-14	$5.20	$5.23	$5.13	$5.17	545,600	—	—	—	—	—
2024-05-13	$5.21	$5.23	$5.12	$5.13	585,600	—	—	—	—	—
2024-05-10	$5.11	$5.15	$5.08	$5.14	375,900	—	—	—	—	—
2024-05-09	$5.01	$5.12	$5.01	$5.10	722,300	—	—	—	—	—
2024-05-08	$4.89	$5.07	$4.89	$5.02	358,800	—	—	—	—	—
2024-05-07	$4.99	$5.04	$4.90	$4.91	986,200	—	—	—	—	—
2024-05-06	$4.89	$4.98	$4.83	$4.97	511,900	—	—	—	—	—
2024-05-03	$5.05	$5.20	$4.80	$4.88	825,200	—	—	—	—	—
2024-05-02	$4.84	$4.97	$4.81	$4.92	764,200	—	—	—	—	—
2024-05-01	$4.82	$4.88	$4.75	$4.76	474,400	—	—	—	—	—
2024-04-30	$4.89	$4.89	$4.82	$4.82	611,700	—	—	—	—	—
2024-04-29	$4.86	$4.95	$4.86	$4.92	703,800	—	—	—	—	—
2024-04-26	$4.87	$4.94	$4.83	$4.83	411,500	—	—	—	—	—
2024-04-25	$4.86	$4.93	$4.83	$4.85	629,400	—	—	—	—	—
2024-04-24	$4.97	$4.99	$4.83	$4.91	685,700	—	—	—	—	—
2024-04-23	$4.96	$5.05	$4.95	$4.98	574,900	—	—	—	—	—
2024-04-22	$5.00	$5.07	$4.96	$4.96	717,800	—	—	—	—	—
2024-04-19	$4.84	$4.97	$4.84	$4.92	659,800	—	—	—	—	—
2024-04-18	$4.87	$4.91	$4.84	$4.86	601,500	—	—	—	—	—
2024-04-17	$5.00	$5.00	$4.84	$4.84	729,800	—	—	—	—	—
2024-04-16	$5.00	$5.01	$4.93	$4.94	544,400	—	—	—	—	—
2024-04-15	$5.11	$5.14	$5.00	$5.02	519,900	—	—	—	—	—
2024-04-12	$5.12	$5.16	$5.00	$5.03	535,300	—	—	—	—	—
2024-04-11	$5.15	$5.24	$5.14	$5.18	449,500	—	—	—	—	—
2024-04-10	$5.21	$5.21	$4.96	$5.12	692,700	—	—	—	—	—
2024-04-09	$5.27	$5.34	$5.23	$5.25	387,200	—	—	—	—	—
2024-04-08	$5.26	$5.30	$5.22	$5.26	332,700	—	—	—	—	—
2024-04-05	$5.22	$5.30	$5.22	$5.23	397,800	—	—	—	—	—
2024-04-04	$5.44	$5.54	$5.21	$5.25	506,400	—	—	—	—	—
2024-04-03	$5.26	$5.39	$5.17	$5.36	513,500	—	—	—	—	—
2024-04-02	$5.37	$5.39	$5.18	$5.28	751,400	—	—	—	—	—
2024-04-01	$5.60	$5.60	$5.42	$5.43	379,100	—	—	—	—	—
2024-03-28	$5.61	$5.68	$5.58	$5.61	793,800	—	—	—	—	—
2024-03-27	$5.59	$5.65	$5.55	$5.62	543,600	—	—	—	—	—
2024-03-26	$5.56	$5.65	$5.54	$5.54	488,100	—	—	—	—	—
2024-03-25	$5.60	$5.65	$5.53	$5.53	363,300	—	—	—	—	—
2024-03-22	$5.72	$5.75	$5.58	$5.59	464,600	—	—	—	—	—
2024-03-21	$5.66	$5.72	$5.62	$5.70	988,500	—	—	—	—	—
2024-03-20	$5.34	$5.68	$5.31	$5.67	1,052,100	—	—	—	—	—
2024-03-19	$5.26	$5.44	$5.24	$5.33	1,558,000	—	—	—	—	—
2024-03-18	$5.25	$5.33	$5.19	$5.25	1,617,700	—	—	—	—	—
2024-03-15	$5.24	$5.36	$5.24	$5.25	1,624,200	—	—	—	—	—
2024-03-14	$5.34	$5.34	$5.23	$5.25	1,052,600	—	—	—	$0.07	—
2024-03-13	$5.39	$5.50	$5.36	$5.41	1,616,800	—	—	—	—	—
2024-03-12	$5.37	$5.41	$5.31	$5.39	1,159,900	—	—	—	—	—
2024-03-11	$5.45	$5.48	$5.36	$5.39	529,700	—	—	—	—	—
2024-03-08	$5.49	$5.51	$5.39	$5.46	880,700	—	—	—	—	—
2024-03-07	$5.43	$5.46	$5.36	$5.42	604,100	—	—	—	—	—
2024-03-06	$5.43	$5.44	$5.33	$5.37	1,218,800	—	—	—	—	—
2024-03-05	$5.42	$5.50	$5.36	$5.37	1,070,800	—	—	—	—	—
2024-03-04	$5.60	$5.67	$5.42	$5.46	694,300	—	—	—	—	—
2024-03-01	$5.59	$5.62	$5.48	$5.60	606,200	—	—	—	—	—
2024-02-29	$5.63	$5.65	$5.50	$5.58	844,900	—	—	—	—	—
2024-02-28	$5.69	$5.69	$5.53	$5.54	718,500	—	—	—	—	—
2024-02-27	$5.82	$5.88	$5.70	$5.77	670,000	—	—	—	—	—
2024-02-26	$5.54	$5.83	$5.47	$5.82	1,096,600	—	—	—	—	—
2024-02-23	$6.00	$6.06	$5.15	$5.58	1,518,800	—	—	—	—	—
2024-02-22	$6.39	$6.49	$6.39	$6.42	413,800	—	—	—	—	—
2024-02-21	$6.42	$6.47	$6.38	$6.44	552,100	—	—	—	—	—
2024-02-20	$6.44	$6.55	$6.38	$6.40	426,300	—	—	—	—	—
2024-02-16	$6.54	$6.62	$6.44	$6.50	426,600	—	—	—	—	—
2024-02-15	$6.45	$6.60	$6.45	$6.59	491,900	—	—	—	—	—
2024-02-14	$6.38	$6.50	$6.34	$6.45	309,100	—	—	—	—	—
2024-02-13	$6.38	$6.41	$6.23	$6.30	637,700	—	—	—	—	—
2024-02-12	$6.39	$6.59	$6.39	$6.54	627,300	—	—	—	—	—
2024-02-09	$6.31	$6.41	$6.25	$6.36	457,300	—	—	—	—	—
2024-02-08	$6.29	$6.35	$6.26	$6.32	313,100	—	—	—	—	—
2024-02-07	$6.30	$6.30	$6.22	$6.26	424,400	—	—	—	—	—
2024-02-06	$6.28	$6.37	$6.26	$6.30	512,600	—	—	—	—	—
2024-02-05	$6.25	$6.37	$6.14	$6.27	575,300	—	—	—	—	—
2024-02-02	$6.22	$6.35	$6.21	$6.30	634,100	—	—	—	—	—
2024-02-01	$6.15	$6.35	$6.12	$6.34	483,700	—	—	—	—	—
2024-01-31	$6.26	$6.31	$6.08	$6.08	654,700	—	—	—	—	—
2024-01-30	$6.17	$6.22	$6.11	$6.19	1,196,900	—	—	—	—	—
2024-01-29	$6.17	$6.19	$6.09	$6.19	416,300	—	—	—	—	—
2024-01-26	$6.23	$6.31	$6.15	$6.15	265,200	—	—	—	—	—
2024-01-25	$6.07	$6.19	$6.07	$6.19	550,900	—	—	—	—	—
2024-01-24	$6.21	$6.21	$6.02	$6.04	437,100	—	—	—	—	—
2024-01-23	$6.24	$6.28	$6.11	$6.13	415,800	—	—	—	—	—
2024-01-22	$5.93	$6.16	$5.91	$6.14	406,200	—	—	—	—	—
2024-01-19	$5.93	$5.96	$5.87	$5.95	326,900	—	—	—	—	—
2024-01-18	$5.88	$5.91	$5.80	$5.90	404,500	—	—	—	—	—
2024-01-17	$5.90	$5.92	$5.84	$5.88	316,100	—	—	—	—	—
2024-01-16	$6.14	$6.14	$5.93	$5.98	449,000	—	—	—	—	—
2024-01-12	$6.38	$6.41	$6.18	$6.20	358,100	—	—	—	—	—
2024-01-11	$6.26	$6.32	$6.22	$6.31	399,700	—	—	—	—	—
2024-01-10	$6.28	$6.37	$6.27	$6.30	403,100	—	—	—	—	—
2024-01-09	$6.34	$6.34	$6.24	$6.28	696,600	—	—	—	—	—
2024-01-08	$6.41	$6.53	$6.40	$6.41	654,800	—	—	—	—	—
2024-01-05	$6.19	$6.48	$6.11	$6.40	959,800	—	—	—	—	—
2024-01-04	$6.31	$6.42	$6.20	$6.22	1,112,100	—	—	—	—	—
2024-01-03	$6.21	$6.42	$6.11	$6.26	1,139,700	—	—	—	—	—
2024-01-02	$6.08	$6.46	$6.02	$6.27	1,203,900	—	—	—	—	—
2023-12-29	$5.91	$6.25	$5.85	$6.08	1,739,100	—	—	—	—	—
2023-12-28	$5.85	$5.96	$5.81	$5.93	579,200	—	—	—	—	—
2023-12-27	$5.84	$5.97	$5.84	$5.88	319,500	—	—	—	—	—
2023-12-26	$5.78	$5.85	$5.74	$5.83	282,300	—	—	—	—	—
2023-12-22	$5.84	$5.89	$5.75	$5.79	435,100	—	—	—	—	—
2023-12-21	$5.70	$5.82	$5.69	$5.81	349,900	—	—	—	—	—
2023-12-20	$5.66	$5.82	$5.61	$5.65	506,100	—	—	—	—	—
2023-12-19	$5.59	$5.70	$5.59	$5.69	476,300	—	—	—	—	—
2023-12-18	$5.69	$5.69	$5.48	$5.51	532,500	—	—	—	—	—
2023-12-15	$5.78	$5.78	$5.61	$5.65	1,111,600	—	—	—	—	—
2023-12-14	$5.73	$5.87	$5.73	$5.79	512,000	—	—	—	—	—
2023-12-13	$5.38	$5.65	$5.32	$5.61	781,800	—	—	—	—	—
2023-12-12	$5.48	$5.48	$5.38	$5.38	424,200	—	—	—	—	—
2023-12-11	$5.45	$5.54	$5.41	$5.51	353,100	—	—	—	—	—
2023-12-08	$5.43	$5.50	$5.41	$5.45	274,000	—	—	—	—	—
2023-12-07	$5.34	$5.46	$5.29	$5.46	459,600	—	—	—	—	—
2023-12-06	$5.34	$5.47	$5.33	$5.34	402,600	—	—	—	—	—
2023-12-05	$5.38	$5.38	$5.26	$5.28	493,600	—	—	—	—	—
2023-12-04	$5.47	$5.49	$5.40	$5.41	529,400	—	—	—	—	—
2023-12-01	$5.35	$5.49	$5.28	$5.47	545,100	—	—	—	—	—
2023-11-30	$5.35	$5.41	$5.27	$5.38	774,100	—	—	—	—	—
2023-11-29	$5.16	$5.35	$5.16	$5.33	724,000	—	—	—	—	—
2023-11-28	$5.27	$5.27	$5.14	$5.14	570,900	—	—	—	—	—
2023-11-27	$5.21	$5.31	$5.17	$5.28	526,200	—	—	—	—	—
2023-11-24	$5.29	$5.31	$5.19	$5.20	209,800	—	—	—	—	—
2023-11-22	$5.34	$5.37	$5.24	$5.27	239,400	—	—	—	—	—
2023-11-21	$5.33	$5.36	$5.26	$5.33	415,700	—	—	—	—	—
2023-11-20	$5.33	$5.40	$5.25	$5.36	626,300	—	—	—	—	—
2023-11-17	$5.26	$5.37	$5.20	$5.33	587,900	—	—	—	—	—
2023-11-16	$5.14	$5.21	$5.03	$5.17	464,000	—	—	—	—	—
2023-11-15	$5.01	$5.22	$5.01	$5.19	596,400	—	—	—	—	—
2023-11-14	$4.80	$5.01	$4.78	$5.00	769,000	—	—	—	$0.07	—
2023-11-13	$4.75	$4.76	$4.64	$4.73	614,500	—	—	—	—	—
2023-11-10	$4.76	$4.86	$4.64	$4.79	829,800	—	—	—	—	—
2023-11-09	$4.91	$4.97	$4.71	$4.72	707,400	—	—	—	—	—
2023-11-08	$4.80	$4.93	$4.80	$4.88	816,900	—	—	—	—	—
2023-11-07	$4.95	$4.95	$4.76	$4.80	1,550,200	—	—	—	—	—
2023-11-06	$5.06	$5.22	$4.93	$4.95	720,000	—	—	—	—	—
2023-11-03	$5.11	$5.41	$5.04	$5.05	1,022,600	—	—	—	—	—
2023-11-02	$5.13	$5.22	$5.12	$5.18	564,900	—	—	—	—	—
2023-11-01	$5.04	$5.09	$4.96	$5.08	429,400	—	—	—	—	—
2023-10-31	$5.07	$5.11	$5.04	$5.06	347,800	—	—	—	—	—
2023-10-30	$4.96	$5.07	$4.96	$5.06	399,800	—	—	—	—	—
2023-10-27	$5.05	$5.06	$4.86	$4.89	602,800	—	—	—	—	—
2023-10-26	$4.98	$5.09	$4.96	$5.06	571,100	—	—	—	—	—
2023-10-25	$4.94	$5.00	$4.89	$4.95	385,700	—	—	—	—	—
2023-10-24	$5.00	$5.04	$4.92	$4.98	546,900	—	—	—	—	—
2023-10-23	$5.01	$5.11	$4.95	$4.96	420,500	—	—	—	—	—
2023-10-20	$5.03	$5.10	$5.01	$5.04	585,100	—	—	—	—	—
2023-10-19	$5.14	$5.17	$5.02	$5.02	518,600	—	—	—	—	—
2023-10-18	$5.34	$5.34	$5.14	$5.17	520,100	—	—	—	—	—
2023-10-17	$5.29	$5.43	$5.29	$5.39	454,600	—	—	—	—	—
2023-10-16	$5.30	$5.37	$5.26	$5.31	1,058,600	—	—	—	—	—
2023-10-13	$5.36	$5.36	$5.22	$5.24	399,100	—	—	—	—	—
2023-10-12	$5.41	$5.41	$5.27	$5.30	411,800	—	—	—	—	—
2023-10-11	$5.42	$5.50	$5.37	$5.40	372,300	—	—	—	—	—
2023-10-10	$5.42	$5.53	$5.37	$5.39	805,000	—	—	—	—	—
2023-10-09	$5.27	$5.43	$5.27	$5.37	320,600	—	—	—	—	—
2023-10-06	$5.35	$5.37	$5.23	$5.29	438,500	—	—	—	—	—
2023-10-05	$5.38	$5.46	$5.36	$5.37	392,300	—	—	—	—	—
2023-10-04	$5.36	$5.43	$5.32	$5.39	460,600	—	—	—	—	—
2023-10-03	$5.36	$5.44	$5.31	$5.38	528,300	—	—	—	—	—
2023-10-02	$5.70	$5.80	$5.36	$5.38	721,800	—	—	—	—	—
2023-09-29	$5.75	$5.81	$5.70	$5.74	647,400	—	—	—	—	—
2023-09-28	$5.78	$5.88	$5.67	$5.71	727,800	—	—	—	—	—
2023-09-27	$5.78	$5.88	$5.67	$5.77	511,700	—	—	—	—	—
2023-09-26	$5.80	$5.85	$5.75	$5.75	495,200	—	—	—	—	—
2023-09-25	$5.77	$5.87	$5.73	$5.85	480,200	—	—	—	—	—
2023-09-22	$5.92	$5.93	$5.73	$5.82	1,478,700	—	—	—	—	—
2023-09-21	$5.84	$5.91	$5.81	$5.91	618,900	—	—	—	—	—
2023-09-20	$5.77	$6.08	$5.77	$5.89	864,800	—	—	—	—	—
2023-09-19	$5.64	$5.76	$5.57	$5.74	551,500	—	—	—	—	—
2023-09-18	$5.64	$5.67	$5.58	$5.64	413,300	—	—	—	—	—
2023-09-15	$5.72	$5.79	$5.63	$5.65	1,498,600	—	—	—	—	—
2023-09-14	$5.40	$5.78	$5.40	$5.74	591,800	—	—	—	—	—
2023-09-13	$5.36	$5.41	$5.26	$5.35	668,300	—	—	—	—	—
2023-09-12	$5.26	$5.43	$5.26	$5.37	446,700	—	—	—	—	—
2023-09-11	$5.36	$5.38	$5.22	$5.23	698,500	—	—	—	—	—
2023-09-08	$5.27	$5.36	$5.22	$5.31	488,700	—	—	—	—	—
2023-09-07	$5.25	$5.33	$5.21	$5.25	1,104,400	—	—	—	—	—
2023-09-06	$5.28	$5.32	$5.18	$5.26	900,900	—	—	—	—	—
2023-09-05	$5.39	$5.42	$5.26	$5.28	808,100	—	—	—	—	—
2023-09-01	$5.38	$5.45	$5.34	$5.43	769,200	—	—	—	—	—
2023-08-31	$5.25	$5.36	$5.18	$5.33	1,339,200	—	—	—	—	—
2023-08-30	$5.06	$5.27	$5.06	$5.25	600,500	—	—	—	—	—
2023-08-29	$4.91	$5.09	$4.88	$5.09	454,600	—	—	—	—	—
2023-08-28	$4.89	$5.01	$4.88	$4.88	1,071,500	—	—	—	—	—
2023-08-25	$4.89	$4.95	$4.82	$4.85	598,000	—	—	—	—	—
2023-08-24	$4.83	$4.87	$4.73	$4.87	1,020,500	—	—	—	—	—
2023-08-23	$4.91	$4.92	$4.78	$4.86	709,200	—	—	—	—	—
2023-08-22	$5.17	$5.20	$4.89	$4.92	588,100	—	—	—	—	—
2023-08-21	$5.26	$5.29	$5.14	$5.16	486,700	—	—	—	$0.07	—
2023-08-18	$5.34	$5.43	$5.28	$5.32	616,100	—	—	—	—	—
2023-08-17	$5.43	$5.48	$5.36	$5.37	334,000	—	—	—	—	—
2023-08-16	$5.48	$5.58	$5.42	$5.42	484,900	—	—	—	—	—
2023-08-15	$5.46	$5.48	$5.43	$5.46	1,001,500	—	—	—	—	—
2023-08-14	$5.60	$5.60	$5.44	$5.51	410,800	—	—	—	—	—
2023-08-11	$5.65	$5.70	$5.60	$5.61	452,800	—	—	—	—	—
2023-08-10	$5.77	$5.88	$5.65	$5.66	379,300	—	—	—	—	—
2023-08-09	$6.07	$6.07	$5.44	$5.78	771,300	—	—	—	—	—
2023-08-08	$5.95	$6.23	$5.90	$6.05	319,600	—	—	—	—	—
2023-08-07	$6.12	$6.14	$6.01	$6.05	286,800	—	—	—	—	—
2023-08-04	$6.13	$6.21	$6.08	$6.09	434,900	—	—	—	—	—
2023-08-03	$6.10	$6.18	$6.05	$6.10	323,400	—	—	—	—	—
2023-08-02	$6.05	$6.18	$6.03	$6.15	310,400	—	—	—	—	—
2023-08-01	$6.06	$6.18	$6.01	$6.12	505,100	—	—	—	—	—
2023-07-31	$6.01	$6.10	$6.01	$6.09	432,700	—	—	—	—	—
2023-07-28	$5.97	$6.04	$5.92	$6.02	576,900	—	—	—	—	—
2023-07-27	$5.93	$5.97	$5.87	$5.90	1,010,900	—	—	—	—	—
2023-07-26	$5.71	$5.90	$5.71	$5.88	903,000	—	—	—	—	—
2023-07-25	$5.68	$5.80	$5.67	$5.75	380,900	—	—	—	—	—
2023-07-24	$5.66	$5.79	$5.66	$5.70	746,200	—	—	—	—	—
2023-07-21	$5.69	$5.69	$5.63	$5.69	339,700	—	—	—	—	—
2023-07-20	$5.71	$5.75	$5.62	$5.65	301,700	—	—	—	—	—
2023-07-19	$5.69	$5.73	$5.65	$5.71	351,000	—	—	—	—	—
2023-07-18	$5.64	$5.74	$5.62	$5.67	257,500	—	—	—	—	—
2023-07-17	$5.62	$5.68	$5.56	$5.64	431,800	—	—	—	—	—
2023-07-14	$5.68	$5.69	$5.49	$5.60	453,100	—	—	—	—	—
2023-07-13	$5.70	$5.71	$5.63	$5.70	460,100	—	—	—	—	—
2023-07-12	$5.71	$5.79	$5.68	$5.69	502,200	—	—	—	—	—
2023-07-11	$5.67	$5.77	$5.61	$5.67	695,500	—	—	—	—	—
2023-07-10	$5.48	$5.70	$5.45	$5.65	862,400	—	—	—	—	—
2023-07-07	$5.34	$5.54	$5.34	$5.50	1,066,400	—	—	—	—	—
2023-07-06	$5.38	$5.42	$5.25	$5.34	1,005,800	—	—	—	—	—
2023-07-05	$5.39	$5.53	$5.25	$5.44	1,239,600	—	—	—	—	—
2023-07-03	$5.21	$5.41	$5.21	$5.40	319,800	—	—	—	—	—
2023-06-30	$5.19	$5.24	$5.15	$5.21	636,100	—	—	—	—	—
2023-06-29	$5.18	$5.26	$5.16	$5.17	469,700	—	—	—	—	—
2023-06-28	$5.19	$5.19	$5.08	$5.17	289,600	—	—	—	—	—
2023-06-27	$5.12	$5.19	$5.02	$5.18	331,100	—	—	—	—	—
2023-06-26	$4.99	$5.13	$4.99	$5.09	384,600	—	—	—	—	—
2023-06-23	$5.05	$5.14	$4.88	$4.98	1,209,600	—	—	—	—	—
2023-06-22	$5.12	$5.16	$5.05	$5.14	560,200	—	—	—	—	—
2023-06-21	$5.14	$5.21	$5.12	$5.13	387,200	—	—	—	—	—
2023-06-20	$5.27	$5.29	$5.14	$5.15	495,700	—	—	—	—	—
2023-06-16	$5.29	$5.34	$5.18	$5.25	1,412,500	—	—	—	—	—
2023-06-15	$4.98	$5.11	$4.95	$5.10	723,300	—	—	—	—	—
2023-06-14	$5.12	$5.18	$4.99	$5.00	477,500	—	—	—	—	—
2023-06-13	$5.06	$5.20	$5.06	$5.08	318,100	—	—	—	—	—
2023-06-12	$5.06	$5.15	$5.01	$5.05	505,100	—	—	—	—	—
2023-06-09	$5.22	$5.23	$5.06	$5.06	278,900	—	—	—	—	—
2023-06-08	$5.40	$5.41	$5.21	$5.24	724,700	—	—	—	—	—
2023-06-07	$5.26	$5.41	$5.26	$5.40	397,400	—	—	—	—	—
2023-06-06	$5.07	$5.25	$5.06	$5.23	369,900	—	—	—	—	—
2023-06-05	$5.13	$5.21	$5.05	$5.06	407,700	—	—	—	—	—
2023-06-02	$4.94	$5.14	$4.94	$5.14	652,400	—	—	—	—	—
2023-06-01	$4.87	$4.92	$4.77	$4.86	591,500	—	—	—	—	—
2023-05-31	$4.82	$4.86	$4.76	$4.84	762,400	—	—	—	—	—
2023-05-30	$5.02	$5.02	$4.81	$4.83	517,800	—	—	—	—	—
2023-05-26	$4.95	$5.05	$4.95	$5.01	386,800	—	—	—	—	—
2023-05-25	$5.09	$5.15	$4.95	$4.95	367,700	—	—	—	—	—
2023-05-24	$5.23	$5.23	$5.10	$5.13	435,600	—	—	—	—	—
2023-05-23	$5.21	$5.37	$5.18	$5.24	437,500	—	—	—	—	—
2023-05-22	$5.14	$5.30	$5.14	$5.21	384,100	—	—	—	—	—
2023-05-19	$5.27	$5.33	$5.13	$5.14	391,700	—	—	—	—	—
2023-05-18	$5.16	$5.26	$5.12	$5.21	360,900	—	—	—	$0.07	—
2023-05-17	$5.23	$5.31	$5.18	$5.28	381,000	—	—	—	—	—
2023-05-16	$5.26	$5.31	$5.16	$5.19	490,800	—	—	—	—	—
2023-05-15	$5.24	$5.37	$5.19	$5.35	636,100	—	—	—	—	—
2023-05-12	$5.28	$5.34	$5.19	$5.21	317,100	—	—	—	—	—
2023-05-11	$5.09	$5.26	$5.06	$5.25	490,000	—	—	—	—	—
2023-05-10	$5.22	$5.23	$5.10	$5.13	443,100	—	—	—	—	—
2023-05-09	$5.15	$5.26	$5.07	$5.14	492,300	—	—	—	—	—
2023-05-08	$5.14	$5.29	$5.06	$5.19	670,600	—	—	—	—	—
2023-05-05	$4.87	$5.14	$4.82	$5.11	972,600	—	—	—	—	—
2023-05-04	$4.38	$4.42	$4.30	$4.42	551,500	—	—	—	—	—
2023-05-03	$4.44	$4.56	$4.42	$4.42	470,600	—	—	—	—	—
2023-05-02	$4.55	$4.55	$4.36	$4.41	861,900	—	—	—	—	—
2023-05-01	$4.59	$4.63	$4.50	$4.53	421,300	—	—	—	—	—
2023-04-28	$4.44	$4.63	$4.44	$4.58	669,600	—	—	—	—	—
2023-04-27	$4.42	$4.48	$4.36	$4.46	781,300	—	—	—	—	—
2023-04-26	$4.48	$4.54	$4.32	$4.39	864,100	—	—	—	—	—
2023-04-25	$4.71	$4.71	$4.51	$4.53	485,600	—	—	—	—	—
2023-04-24	$4.85	$4.86	$4.74	$4.76	531,000	—	—	—	—	—
2023-04-21	$4.91	$4.93	$4.79	$4.84	421,300	—	—	—	—	—
2023-04-20	$4.97	$5.00	$4.86	$4.91	448,200	—	—	—	—	—
2023-04-19	$5.02	$5.06	$4.99	$5.01	346,500	—	—	—	—	—
2023-04-18	$5.10	$5.13	$5.04	$5.05	379,100	—	—	—	—	—
2023-04-17	$5.10	$5.15	$5.04	$5.09	531,000	—	—	—	—	—
2023-04-14	$5.19	$5.26	$5.04	$5.09	541,100	—	—	—	—	—
2023-04-13	$5.17	$5.26	$5.12	$5.21	394,000	—	—	—	—	—
2023-04-12	$5.27	$5.27	$5.12	$5.15	431,500	—	—	—	—	—
2023-04-11	$5.13	$5.31	$5.12	$5.21	630,800	—	—	—	—	—
2023-04-10	$5.02	$5.18	$5.00	$5.09	534,900	—	—	—	—	—
2023-04-06	$5.02	$5.04	$4.96	$5.02	539,000	—	—	—	—	—
2023-04-05	$5.04	$5.15	$4.98	$4.98	508,600	—	—	—	—	—
2023-04-04	$5.39	$5.39	$5.09	$5.10	762,500	—	—	—	—	—
2023-04-03	$5.34	$5.41	$5.28	$5.39	947,900	—	—	—	—	—
2023-03-31	$5.24	$5.32	$5.24	$5.32	726,700	—	—	—	—	—
2023-03-30	$5.26	$5.28	$5.20	$5.23	351,300	—	—	—	—	—
2023-03-29	$5.21	$5.28	$5.19	$5.23	538,500	—	—	—	—	—
2023-03-28	$5.14	$5.21	$5.10	$5.19	862,200	—	—	—	—	—
2023-03-27	$5.03	$5.20	$5.03	$5.15	901,700	—	—	—	—	—
2023-03-24	$4.95	$5.00	$4.89	$4.95	550,900	—	—	—	—	—
2023-03-23	$5.05	$5.16	$4.93	$4.99	778,800	—	—	—	—	—
2023-03-22	$4.97	$5.18	$4.87	$5.05	1,030,100	—	—	—	—	—
2023-03-21	$4.85	$5.02	$4.85	$4.86	657,900	—	—	—	—	—
2023-03-20	$4.90	$4.99	$4.76	$4.77	859,000	—	—	—	—	—
2023-03-17	$5.06	$5.06	$4.80	$4.88	1,756,300	—	—	—	—	—
2023-03-16	$5.02	$5.18	$4.96	$5.09	643,600	—	—	—	—	—
2023-03-15	$5.00	$5.12	$4.97	$5.09	609,500	—	—	—	—	—
2023-03-14	$5.19	$5.31	$5.11	$5.14	697,900	—	—	—	—	—
2023-03-13	$5.16	$5.22	$5.04	$5.06	706,100	—	—	—	—	—
2023-03-10	$5.33	$5.46	$5.27	$5.31	576,500	—	—	—	—	—
2023-03-09	$5.39	$5.42	$5.30	$5.30	409,600	—	—	—	$0.07	—
2023-03-08	$5.38	$5.47	$5.33	$5.44	479,400	—	—	—	—	—
2023-03-07	$5.40	$5.48	$5.31	$5.38	589,900	—	—	—	—	—
2023-03-06	$5.70	$5.71	$5.34	$5.39	960,700	—	—	—	—	—
2023-03-03	$5.62	$5.73	$5.61	$5.71	369,500	—	—	—	—	—
2023-03-02	$5.53	$5.64	$5.51	$5.61	473,600	—	—	—	—	—
2023-03-01	$5.65	$5.71	$5.52	$5.55	864,800	—	—	—	—	—
2023-02-28	$5.64	$5.71	$5.61	$5.67	753,000	—	—	—	—	—
2023-02-27	$5.46	$5.81	$5.45	$5.67	1,227,100	—	—	—	—	—
2023-02-24	$5.50	$5.70	$5.26	$5.39	702,200	—	—	—	—	—
2023-02-23	$5.65	$5.72	$5.61	$5.67	383,800	—	—	—	—	—
2023-02-22	$5.53	$5.68	$5.51	$5.59	430,500	—	—	—	—	—
2023-02-21	$5.79	$5.79	$5.52	$5.52	660,800	—	—	—	—	—
2023-02-17	$5.87	$5.91	$5.80	$5.85	503,500	—	—	—	—	—
2023-02-16	$5.60	$5.86	$5.58	$5.83	625,900	—	—	—	—	—
2023-02-15	$5.72	$5.74	$5.55	$5.66	683,800	—	—	—	—	—
2023-02-14	$6.29	$6.31	$5.70	$5.80	970,100	—	—	—	—	—
2023-02-13	$6.25	$6.37	$6.21	$6.34	397,200	—	—	—	—	—
2023-02-10	$6.26	$6.29	$6.22	$6.24	367,900	—	—	—	—	—
2023-02-09	$6.37	$6.40	$6.30	$6.30	346,200	—	—	—	—	—
2023-02-08	$6.35	$6.38	$6.31	$6.32	287,100	—	—	—	—	—
2023-02-07	$6.30	$6.42	$6.26	$6.40	320,800	—	—	—	—	—
2023-02-06	$6.38	$6.38	$6.31	$6.34	487,000	—	—	—	—	—
2023-02-03	$6.44	$6.55	$6.42	$6.42	406,400	—	—	—	—	—
2023-02-02	$6.48	$6.62	$6.48	$6.51	546,200	—	—	—	—	—
2023-02-01	$6.35	$6.53	$6.32	$6.45	441,400	—	—	—	—	—
2023-01-31	$6.14	$6.37	$6.13	$6.35	523,700	—	—	—	—	—
2023-01-30	$6.15	$6.24	$6.12	$6.14	288,900	—	—	—	—	—
2023-01-27	$6.10	$6.21	$6.06	$6.19	730,600	—	—	—	—	—
2023-01-26	$6.10	$6.15	$6.05	$6.10	219,300	—	—	—	—	—
2023-01-25	$6.01	$6.10	$5.96	$6.07	229,500	—	—	—	—	—
2023-01-24	$6.08	$6.10	$6.05	$6.05	201,400	—	—	—	—	—
2023-01-23	$6.09	$6.17	$6.05	$6.12	357,400	—	—	—	—	—
2023-01-20	$6.01	$6.11	$5.91	$6.10	321,400	—	—	—	—	—
2023-01-19	$5.92	$6.01	$5.87	$5.99	386,000	—	—	—	—	—
2023-01-18	$6.15	$6.16	$5.98	$5.99	417,500	—	—	—	—	—
2023-01-17	$6.22	$6.24	$6.10	$6.12	342,100	—	—	—	—	—
2023-01-13	$6.14	$6.20	$6.07	$6.19	286,100	—	—	—	—	—
2023-01-12	$6.13	$6.16	$6.09	$6.16	395,900	—	—	—	—	—
2023-01-11	$6.00	$6.12	$6.00	$6.07	541,100	—	—	—	—	—
2023-01-10	$5.87	$5.98	$5.83	$5.96	504,800	—	—	—	—	—
2023-01-09	$5.96	$6.00	$5.85	$5.87	562,100	—	—	—	—	—
2023-01-06	$5.86	$5.97	$5.80	$5.93	357,900	—	—	—	—	—
2023-01-05	$5.88	$5.88	$5.77	$5.85	313,300	—	—	—	—	—
2023-01-04	$5.83	$5.94	$5.82	$5.92	372,000	—	—	—	—	—
2023-01-03	$5.65	$5.80	$5.62	$5.80	591,000	—	—	—	—	—
2022-12-30	$5.60	$5.65	$5.57	$5.59	385,000	—	—	—	—	—
2022-12-29	$5.59	$5.72	$5.53	$5.67	453,300	—	—	—	—	—
2022-12-28	$5.67	$5.68	$5.53	$5.55	512,200	—	—	—	—	—
2022-12-27	$5.61	$5.68	$5.55	$5.62	399,300	—	—	—	—	—
2022-12-23	$5.53	$5.61	$5.49	$5.58	441,000	—	—	—	—	—
2022-12-22	$5.49	$5.55	$5.41	$5.55	413,900	—	—	—	—	—
2022-12-21	$5.55	$5.64	$5.54	$5.54	475,800	—	—	—	—	—
2022-12-20	$5.42	$5.55	$5.37	$5.48	372,500	—	—	—	—	—
2022-12-19	$5.49	$5.57	$5.34	$5.41	634,500	—	—	—	—	—
2022-12-16	$5.36	$5.48	$5.36	$5.46	989,800	—	—	—	—	—
2022-12-15	$5.52	$5.53	$5.43	$5.46	618,600	—	—	—	—	—
2022-12-14	$5.59	$5.66	$5.55	$5.61	503,500	—	—	—	—	—
2022-12-13	$5.75	$5.85	$5.58	$5.61	1,101,000	—	—	—	—	—
2022-12-12	$5.65	$5.65	$5.57	$5.63	699,200	—	—	—	—	—
2022-12-09	$5.74	$5.86	$5.64	$5.65	805,000	—	—	—	—	—
2022-12-08	$5.84	$5.84	$5.62	$5.77	818,200	—	—	—	—	—
2022-12-07	$5.78	$5.86	$5.73	$5.81	1,037,200	—	—	—	—	—
2022-12-06	$5.60	$5.82	$5.58	$5.82	1,141,900	—	—	—	—	—
2022-12-05	$5.58	$5.64	$5.54	$5.57	454,000	—	—	—	—	—
2022-12-02	$5.58	$5.66	$5.47	$5.60	503,700	—	—	—	—	—
2022-12-01	$5.65	$5.69	$5.54	$5.60	734,000	—	—	—	—	—
2022-11-30	$5.60	$5.60	$5.36	$5.57	943,500	—	—	—	—	—
2022-11-29	$5.49	$5.63	$5.46	$5.60	621,600	—	—	—	—	—
2022-11-28	$5.44	$5.50	$5.38	$5.45	597,300	—	—	—	—	—
2022-11-25	$5.51	$5.55	$5.45	$5.50	251,200	—	—	—	—	—
2022-11-23	$5.34	$5.48	$5.33	$5.48	466,300	—	—	—	$0.07	—
2022-11-22	$5.43	$5.49	$5.36	$5.44	616,900	—	—	—	—	—
2022-11-21	$5.31	$5.37	$5.24	$5.37	504,800	—	—	—	—	—
2022-11-18	$5.40	$5.41	$5.29	$5.31	588,200	—	—	—	—	—
2022-11-17	$5.15	$5.32	$5.15	$5.32	397,800	—	—	—	—	—
2022-11-16	$5.45	$5.47	$5.23	$5.27	582,000	—	—	—	—	—
2022-11-15	$5.37	$5.58	$5.32	$5.48	889,700	—	—	—	—	—
2022-11-14	$5.60	$5.60	$5.22	$5.24	824,100	—	—	—	—	—
2022-11-11	$5.60	$5.72	$5.52	$5.60	819,200	—	—	—	—	—
2022-11-10	$5.42	$5.74	$5.41	$5.62	856,000	—	—	—	—	—
2022-11-09	$5.37	$5.37	$5.09	$5.21	1,102,500	—	—	—	—	—
2022-11-08	$5.00	$5.54	$4.96	$5.41	1,432,600	—	—	—	—	—
2022-11-07	$4.70	$4.84	$4.70	$4.81	819,200	—	—	—	—	—
2022-11-04	$4.64	$4.75	$4.61	$4.68	809,700	—	—	—	—	—
2022-11-03	$4.53	$4.57	$4.46	$4.55	693,000	—	—	—	—	—
2022-11-02	$4.66	$4.77	$4.55	$4.56	882,700	—	—	—	—	—
2022-11-01	$4.68	$4.73	$4.64	$4.69	839,300	—	—	—	—	—
2022-10-31	$4.68	$4.69	$4.60	$4.60	933,800	—	—	—	—	—
2022-10-28	$4.59	$4.72	$4.58	$4.70	781,400	—	—	—	—	—
2022-10-27	$4.61	$4.79	$4.52	$4.57	1,465,000	—	—	—	—	—
2022-10-26	$4.55	$4.68	$4.48	$4.58	876,300	—	—	—	—	—
2022-10-25	$4.32	$4.50	$4.30	$4.48	1,016,900	—	—	—	—	—
2022-10-24	$4.33	$4.36	$4.27	$4.31	839,900	—	—	—	—	—
2022-10-21	$4.34	$4.38	$4.30	$4.31	669,800	—	—	—	—	—
2022-10-20	$4.41	$4.43	$4.29	$4.33	644,300	—	—	—	—	—
2022-10-19	$4.57	$4.58	$4.28	$4.38	843,300	—	—	—	—	—
2022-10-18	$4.65	$4.74	$4.56	$4.57	707,000	—	—	—	—	—
2022-10-17	$4.68	$4.72	$4.54	$4.57	687,100	—	—	—	—	—
2022-10-14	$4.71	$4.76	$4.54	$4.59	849,200	—	—	—	—	—
2022-10-13	$4.38	$4.71	$4.38	$4.64	1,409,100	—	—	—	—	—
2022-10-12	$5.08	$5.09	$4.95	$5.02	717,000	—	—	—	—	—
2022-10-11	$5.05	$5.15	$4.99	$5.07	581,100	—	—	—	—	—
2022-10-10	$5.00	$5.09	$4.95	$5.03	537,700	—	—	—	—	—
2022-10-07	$5.15	$5.16	$4.96	$4.97	862,000	—	—	—	—	—
2022-10-06	$5.24	$5.26	$5.14	$5.21	370,200	—	—	—	—	—
2022-10-05	$5.25	$5.29	$5.14	$5.28	634,700	—	—	—	—	—
2022-10-04	$5.16	$5.35	$5.16	$5.35	788,200	—	—	—	—	—
2022-10-03	$5.01	$5.15	$4.89	$5.05	939,300	—	—	—	—	—
2022-09-30	$5.01	$5.05	$4.90	$4.90	550,100	—	—	—	—	—
2022-09-29	$5.08	$5.09	$4.95	$4.99	578,100	—	—	—	—	—
2022-09-28	$5.06	$5.19	$5.00	$5.13	525,400	—	—	—	—	—
2022-09-27	$5.10	$5.18	$4.99	$5.02	598,100	—	—	—	—	—
2022-09-26	$5.11	$5.19	$5.03	$5.05	730,200	—	—	—	—	—
2022-09-23	$5.24	$5.26	$5.04	$5.14	963,600	—	—	—	—	—
2022-09-22	$5.38	$5.43	$5.30	$5.30	474,800	—	—	—	—	—
2022-09-21	$5.51	$5.54	$5.39	$5.39	498,000	—	—	—	—	—
2022-09-20	$5.52	$5.52	$5.39	$5.43	638,600	—	—	—	—	—
2022-09-19	$5.39	$5.57	$5.38	$5.57	1,013,100	—	—	—	—	—
2022-09-16	$5.31	$5.44	$5.23	$5.44	1,802,900	—	—	—	—	—
2022-09-15	$5.36	$5.46	$5.35	$5.39	830,000	—	—	—	—	—
2022-09-14	$5.53	$5.53	$5.32	$5.37	819,100	—	—	—	—	—
2022-09-13	$5.73	$5.75	$5.47	$5.51	627,000	—	—	—	—	—
2022-09-12	$5.89	$5.90	$5.77	$5.82	530,900	—	—	—	—	—
2022-09-09	$5.63	$5.80	$5.63	$5.80	874,300	—	—	—	—	—
2022-09-08	$5.61	$5.62	$5.52	$5.60	486,800	—	—	—	—	—
2022-09-07	$5.60	$5.71	$5.55	$5.67	615,300	—	—	—	—	—
2022-09-06	$5.75	$5.84	$5.53	$5.60	682,700	—	—	—	—	—
2022-09-02	$5.93	$5.94	$5.71	$5.72	802,500	—	—	—	—	—
2022-09-01	$5.89	$5.89	$5.81	$5.85	599,700	—	—	—	—	—
2022-08-31	$6.10	$6.12	$5.91	$5.93	739,100	—	—	—	—	—
2022-08-30	$6.24	$6.28	$6.08	$6.10	478,100	—	—	—	—	—
2022-08-29	$6.25	$6.29	$6.21	$6.24	381,800	—	—	—	—	—
2022-08-26	$6.54	$6.56	$6.25	$6.26	698,200	—	—	—	—	—
2022-08-25	$6.48	$6.55	$6.42	$6.53	688,100	—	—	—	$0.07	—
2022-08-24	$6.57	$6.58	$6.46	$6.49	626,500	—	—	—	—	—
2022-08-23	$6.52	$6.61	$6.52	$6.58	458,300	—	—	—	—	—
2022-08-22	$6.68	$6.72	$6.51	$6.53	548,400	—	—	—	—	—
2022-08-19	$6.89	$6.89	$6.73	$6.76	556,400	—	—	—	—	—
2022-08-18	$6.84	$6.96	$6.77	$6.93	715,500	—	—	—	—	—
2022-08-17	$6.95	$6.99	$6.82	$6.84	773,400	—	—	—	—	—
2022-08-16	$7.03	$7.08	$6.97	$7.07	610,700	—	—	—	—	—
2022-08-15	$6.96	$7.07	$6.93	$7.04	483,700	—	—	—	—	—
2022-08-12	$6.91	$7.00	$6.89	$6.99	611,000	—	—	—	—	—
2022-08-11	$6.72	$6.90	$6.72	$6.83	592,300	—	—	—	—	—
2022-08-10	$6.66	$6.78	$6.58	$6.73	725,600	—	—	—	—	—
2022-08-09	$6.66	$6.71	$6.45	$6.52	1,167,700	—	—	—	—	—
2022-08-08	$7.20	$7.26	$7.17	$7.18	415,300	—	—	—	—	—
2022-08-05	$7.07	$7.16	$7.05	$7.15	319,000	—	—	—	—	—
2022-08-04	$7.15	$7.23	$7.08	$7.12	428,900	—	—	—	—	—
2022-08-03	$7.11	$7.20	$7.06	$7.15	347,400	—	—	—	—	—
2022-08-02	$7.17	$7.22	$7.04	$7.06	377,300	—	—	—	—	—
2022-08-01	$7.10	$7.26	$7.05	$7.18	435,700	—	—	—	—	—
2022-07-29	$7.18	$7.18	$7.07	$7.17	629,000	—	—	—	—	—
2022-07-28	$7.22	$7.26	$7.13	$7.15	518,200	—	—	—	—	—
2022-07-27	$7.08	$7.28	$7.07	$7.23	391,300	—	—	—	—	—
2022-07-26	$7.02	$7.10	$6.98	$7.07	305,800	—	—	—	—	—
2022-07-25	$7.05	$7.11	$6.97	$7.00	359,500	—	—	—	—	—
2022-07-22	$7.12	$7.16	$6.94	$7.00	401,400	—	—	—	—	—
2022-07-21	$7.08	$7.09	$6.98	$7.09	270,900	—	—	—	—	—
2022-07-20	$7.06	$7.18	$7.04	$7.16	360,500	—	—	—	—	—
2022-07-19	$6.81	$7.09	$6.81	$7.07	371,900	—	—	—	—	—
2022-07-18	$6.70	$6.81	$6.70	$6.74	434,400	—	—	—	—	—
2022-07-15	$6.60	$6.68	$6.45	$6.63	473,900	—	—	—	—	—
2022-07-14	$6.50	$6.50	$6.40	$6.49	447,400	—	—	—	—	—
2022-07-13	$6.57	$6.61	$6.45	$6.58	449,000	—	—	—	—	—
2022-07-12	$6.56	$6.72	$6.52	$6.59	471,800	—	—	—	—	—
2022-07-11	$6.55	$6.60	$6.52	$6.56	458,100	—	—	—	—	—
2022-07-08	$6.54	$6.63	$6.47	$6.55	467,400	—	—	—	—	—
2022-07-07	$6.42	$6.56	$6.42	$6.52	621,700	—	—	—	—	—
2022-07-06	$6.52	$6.59	$6.36	$6.40	397,600	—	—	—	—	—
2022-07-05	$6.52	$6.61	$6.36	$6.56	650,700	—	—	—	—	—
2022-07-01	$6.53	$6.60	$6.44	$6.57	440,000	—	—	—	—	—
2022-06-30	$6.50	$6.56	$6.42	$6.53	395,700	—	—	—	—	—
2022-06-29	$6.76	$6.80	$6.54	$6.57	444,800	—	—	—	—	—
2022-06-28	$6.95	$7.03	$6.72	$6.73	373,100	—	—	—	—	—
2022-06-27	$6.85	$6.96	$6.81	$6.89	532,400	—	—	—	—	—
2022-06-24	$6.73	$6.92	$6.71	$6.77	857,000	—	—	—	—	—
2022-06-23	$6.70	$6.79	$6.64	$6.69	425,800	—	—	—	—	—
2022-06-22	$6.69	$6.87	$6.68	$6.74	930,100	—	—	—	—	—
2022-06-21	$6.64	$6.80	$6.60	$6.73	786,600	—	—	—	—	—
2022-06-17	$6.49	$6.60	$6.41	$6.57	907,600	—	—	—	—	—
2022-06-16	$6.65	$6.69	$6.41	$6.45	929,400	—	—	—	—	—
2022-06-15	$6.72	$6.87	$6.71	$6.76	642,700	—	—	—	—	—
2022-06-14	$6.67	$6.79	$6.60	$6.67	623,500	—	—	—	—	—
2022-06-13	$6.99	$6.99	$6.66	$6.68	804,300	—	—	—	—	—
2022-06-10	$7.15	$7.22	$7.03	$7.05	619,600	—	—	—	—	—
2022-06-09	$7.27	$7.33	$7.22	$7.25	431,700	—	—	—	—	—
2022-06-08	$7.40	$7.40	$7.29	$7.30	556,500	—	—	—	—	—
2022-06-07	$7.27	$7.46	$7.27	$7.42	594,300	—	—	—	—	—
2022-06-06	$7.35	$7.42	$7.26	$7.34	522,200	—	—	—	—	—
2022-06-03	$7.23	$7.32	$7.20	$7.24	501,200	—	—	—	—	—
2022-06-02	$7.19	$7.27	$7.16	$7.23	653,100	—	—	—	—	—
2022-06-01	$7.47	$7.49	$7.12	$7.14	1,045,100	—	—	—	—	—
2022-05-31	$7.44	$7.56	$7.27	$7.54	1,571,500	—	—	—	—	—
2022-05-27	$7.37	$7.51	$7.37	$7.45	345,200	—	—	—	—	—
2022-05-26	$7.23	$7.38	$7.17	$7.33	439,800	—	—	—	$0.07	—
2022-05-25	$7.17	$7.30	$7.14	$7.25	555,300	—	—	—	—	—
2022-05-24	$7.09	$7.19	$7.01	$7.18	578,800	—	—	—	—	—
2022-05-23	$7.17	$7.25	$7.09	$7.13	415,200	—	—	—	—	—
2022-05-20	$7.30	$7.31	$7.02	$7.09	534,600	—	—	—	—	—
2022-05-19	$7.23	$7.33	$7.19	$7.24	488,200	—	—	—	—	—
2022-05-18	$7.53	$7.59	$7.25	$7.29	514,600	—	—	—	—	—
2022-05-17	$7.47	$7.61	$7.47	$7.60	559,100	—	—	—	—	—
2022-05-16	$7.30	$7.42	$7.26	$7.37	579,800	—	—	—	—	—
2022-05-13	$7.22	$7.43	$7.20	$7.35	595,800	—	—	—	—	—
2022-05-12	$7.10	$7.25	$7.02	$7.22	948,400	—	—	—	—	—
2022-05-11	$7.17	$7.28	$7.08	$7.10	673,700	—	—	—	—	—
2022-05-10	$7.21	$7.29	$6.96	$7.10	852,700	—	—	—	—	—
2022-05-09	$7.05	$7.25	$7.05	$7.17	1,232,100	—	—	—	—	—
2022-05-06	$7.25	$7.31	$7.06	$7.12	858,600	—	—	—	—	—
2022-05-05	$7.20	$7.30	$7.09	$7.24	1,091,700	—	—	—	—	—
2022-05-04	$7.12	$7.36	$7.12	$7.30	830,000	—	—	—	—	—
2022-05-03	$7.18	$7.26	$7.13	$7.15	651,500	—	—	—	—	—
2022-05-02	$7.35	$7.41	$7.06	$7.15	863,100	—	—	—	—	—
2022-04-29	$7.54	$7.58	$7.29	$7.33	870,700	—	—	—	—	—
2022-04-28	$7.54	$7.72	$7.39	$7.63	722,800	—	—	—	—	—
2022-04-27	$7.58	$7.65	$7.24	$7.42	784,500	—	—	—	—	—
2022-04-26	$7.72	$7.80	$7.60	$7.62	544,100	—	—	—	—	—
2022-04-25	$7.78	$7.86	$7.61	$7.83	723,300	—	—	—	—	—
2022-04-22	$7.86	$7.88	$7.77	$7.79	316,600	—	—	—	—	—
2022-04-21	$7.87	$8.01	$7.83	$7.86	567,800	—	—	—	—	—
2022-04-20	$7.85	$7.93	$7.76	$7.80	297,100	—	—	—	—	—
2022-04-19	$7.63	$7.84	$7.63	$7.77	339,600	—	—	—	—	—
2022-04-18	$7.68	$7.75	$7.51	$7.56	588,600	—	—	—	—	—
2022-04-14	$7.74	$7.86	$7.67	$7.68	593,700	—	—	—	—	—
2022-04-13	$7.72	$7.78	$7.67	$7.70	584,000	—	—	—	—	—
2022-04-12	$7.74	$7.87	$7.69	$7.70	602,400	—	—	—	—	—
2022-04-11	$7.79	$7.95	$7.68	$7.71	377,300	—	—	—	—	—
2022-04-08	$7.67	$7.81	$7.62	$7.75	434,400	—	—	—	—	—
2022-04-07	$7.90	$7.90	$7.66	$7.67	465,700	—	—	—	—	—
2022-04-06	$7.87	$7.94	$7.70	$7.90	662,100	—	—	—	—	—
2022-04-05	$8.04	$8.15	$7.86	$7.87	476,800	—	—	—	—	—
2022-04-04	$8.05	$8.06	$7.85	$8.05	458,800	—	—	—	—	—
2022-04-01	$8.04	$8.06	$7.89	$8.04	1,043,300	—	—	—	—	—
2022-03-31	$8.17	$8.21	$7.96	$8.00	582,100	—	—	—	—	—
2022-03-30	$8.32	$8.37	$8.16	$8.17	552,500	—	—	—	—	—
2022-03-29	$8.28	$8.38	$8.24	$8.34	441,600	—	—	—	—	—
2022-03-28	$8.17	$8.20	$8.06	$8.19	396,000	—	—	—	—	—
2022-03-25	$8.18	$8.29	$8.15	$8.19	377,100	—	—	—	—	—
2022-03-24	$8.17	$8.26	$8.04	$8.19	642,300	—	—	—	—	—
2022-03-23	$8.29	$8.32	$8.10	$8.12	544,800	—	—	—	—	—
2022-03-22	$8.43	$8.50	$8.28	$8.30	645,500	—	—	—	—	—
2022-03-21	$8.30	$8.46	$8.30	$8.37	394,900	—	—	—	—	—
2022-03-18	$8.34	$8.38	$8.25	$8.31	1,061,000	—	—	—	—	—
2022-03-17	$8.30	$8.39	$8.23	$8.35	328,700	—	—	—	$0.07	—
2022-03-16	$8.32	$8.49	$8.29	$8.45	740,300	—	—	—	—	—
2022-03-15	$8.29	$8.37	$8.16	$8.26	348,500	—	—	—	—	—
2022-03-14	$8.39	$8.40	$8.20	$8.27	457,000	—	—	—	—	—
2022-03-11	$8.40	$8.43	$8.27	$8.29	488,400	—	—	—	—	—
2022-03-10	$8.27	$8.41	$8.20	$8.32	540,600	—	—	—	—	—
2022-03-09	$8.50	$8.53	$8.38	$8.42	491,300	—	—	—	—	—
2022-03-08	$8.35	$8.55	$8.25	$8.33	592,000	—	—	—	—	—
2022-03-07	$8.65	$8.68	$8.28	$8.28	872,000	—	—	—	—	—
2022-03-04	$8.58	$8.75	$8.54	$8.63	405,000	—	—	—	—	—
2022-03-03	$8.56	$8.78	$8.51	$8.75	670,600	—	—	—	—	—
2022-03-02	$8.30	$8.63	$8.28	$8.53	925,000	—	—	—	—	—
2022-03-01	$8.59	$8.59	$8.09	$8.26	1,350,600	—	—	—	—	—
2022-02-28	$8.59	$8.71	$8.51	$8.60	632,500	—	—	—	—	—
2022-02-25	$8.47	$8.78	$8.46	$8.72	746,700	—	—	—	—	—
2022-02-24	$8.50	$8.59	$8.22	$8.46	913,400	—	—	—	—	—
2022-02-23	$8.72	$8.75	$8.56	$8.60	673,900	—	—	—	—	—
2022-02-22	$8.90	$8.95	$8.63	$8.67	745,200	—	—	—	—	—
2022-02-18	$8.89	$9.00	$8.76	$8.97	969,600	—	—	—	—	—
2022-02-17	$8.72	$8.92	$8.65	$8.89	1,011,200	—	—	—	—	—
2022-02-16	$8.65	$8.93	$8.50	$8.82	1,006,100	—	—	—	—	—
2022-02-15	$8.26	$8.45	$8.23	$8.42	590,400	—	—	—	—	—
2022-02-14	$8.06	$8.18	$8.02	$8.14	552,500	—	—	—	—	—
2022-02-11	$7.97	$8.21	$7.93	$8.08	453,000	—	—	—	—	—
2022-02-10	$7.98	$8.10	$7.87	$7.93	598,800	—	—	—	—	—
2022-02-09	$8.13	$8.21	$8.03	$8.06	517,200	—	—	—	—	—
2022-02-08	$7.99	$8.11	$7.98	$8.11	515,100	—	—	—	—	—
2022-02-07	$8.00	$8.05	$7.93	$7.97	297,300	—	—	—	—	—
2022-02-04	$7.93	$8.05	$7.78	$8.00	428,800	—	—	—	—	—
2022-02-03	$8.00	$8.09	$7.95	$8.01	352,200	—	—	—	—	—
2022-02-02	$8.17	$8.22	$8.00	$8.03	400,300	—	—	—	—	—
2022-02-01	$8.14	$8.20	$8.01	$8.15	450,300	—	—	—	—	—
2022-01-31	$7.97	$8.15	$7.84	$8.14	822,500	—	—	—	—	—
2022-01-28	$8.00	$8.00	$7.80	$7.95	623,100	—	—	—	—	—
2022-01-27	$8.23	$8.39	$7.93	$7.94	377,400	—	—	—	—	—
2022-01-26	$8.37	$8.41	$8.01	$8.17	574,400	—	—	—	—	—
2022-01-25	$8.11	$8.31	$7.96	$8.26	501,000	—	—	—	—	—
2022-01-24	$7.94	$8.23	$7.87	$8.21	585,300	—	—	—	—	—
2022-01-21	$7.99	$8.15	$7.91	$7.98	486,300	—	—	—	—	—
2022-01-20	$8.37	$8.41	$7.97	$8.01	463,600	—	—	—	—	—
2022-01-19	$8.38	$8.47	$8.23	$8.37	399,800	—	—	—	—	—
2022-01-18	$8.49	$8.53	$8.32	$8.36	393,600	—	—	—	—	—
2022-01-14	$8.20	$8.52	$8.17	$8.51	535,200	—	—	—	—	—
2022-01-13	$8.15	$8.29	$8.08	$8.25	617,400	—	—	—	—	—
2022-01-12	$8.24	$8.24	$8.07	$8.09	435,500	—	—	—	—	—
2022-01-11	$8.22	$8.22	$8.14	$8.18	424,600	—	—	—	—	—
2022-01-10	$8.28	$8.32	$8.16	$8.21	329,900	—	—	—	—	—
2022-01-07	$8.36	$8.41	$8.24	$8.30	279,900	—	—	—	—	—
2022-01-06	$8.42	$8.52	$8.32	$8.38	275,300	—	—	—	—	—
2022-01-05	$8.42	$8.57	$8.39	$8.42	346,400	—	—	—	—	—
2022-01-04	$8.37	$8.52	$8.35	$8.36	380,000	—	—	—	—	—
2022-01-03	$8.29	$8.42	$8.27	$8.29	308,800	—	—	—	—	—
2021-12-31	$8.27	$8.31	$8.19	$8.26	232,300	—	—	—	—	—
2021-12-30	$8.30	$8.39	$8.24	$8.25	336,700	—	—	—	—	—
2021-12-29	$8.23	$8.36	$8.20	$8.30	371,800	—	—	—	—	—
2021-12-28	$8.11	$8.29	$8.11	$8.20	374,200	—	—	—	—	—
2021-12-27	$8.04	$8.15	$7.98	$8.13	313,500	—	—	—	—	—
2021-12-23	$8.09	$8.17	$8.03	$8.05	495,600	—	—	—	—	—
2021-12-22	$8.01	$8.09	$7.90	$8.02	422,400	—	—	—	—	—
2021-12-21	$7.89	$8.14	$7.89	$8.01	677,800	—	—	—	—	—
2021-12-20	$8.00	$8.00	$7.58	$7.79	915,400	—	—	—	—	—
2021-12-17	$8.15	$8.32	$8.09	$8.12	685,500	—	—	—	—	—
2021-12-16	$8.25	$8.34	$8.18	$8.19	390,000	—	—	—	—	—
2021-12-15	$8.05	$8.19	$7.89	$8.16	663,100	—	—	—	—	—
2021-12-14	$8.10	$8.26	$7.97	$8.01	666,400	—	—	—	—	—
2021-12-13	$8.19	$8.28	$8.09	$8.11	400,000	—	—	—	—	—
2021-12-10	$8.44	$8.45	$8.23	$8.23	346,600	—	—	—	—	—
2021-12-09	$8.40	$8.47	$8.33	$8.42	511,100	—	—	—	—	—
2021-12-08	$8.50	$8.57	$8.47	$8.48	463,800	—	—	—	—	—
2021-12-07	$8.56	$8.70	$8.48	$8.52	352,300	—	—	—	—	—
2021-12-06	$8.49	$8.64	$8.42	$8.52	597,900	—	—	—	—	—
2021-12-03	$8.37	$8.40	$8.19	$8.33	648,600	—	—	—	—	—
2021-12-02	$8.07	$8.35	$8.03	$8.29	486,800	—	—	—	—	—
2021-12-01	$8.54	$8.59	$7.96	$7.98	580,300	—	—	—	—	—
2021-11-30	$8.60	$8.76	$8.26	$8.26	1,061,700	—	—	—	—	—
2021-11-29	$8.62	$8.80	$8.54	$8.72	1,091,100	—	—	—	—	—
2021-11-26	$8.45	$8.71	$8.19	$8.50	464,400	—	—	—	—	—
2021-11-24	$8.68	$8.86	$8.64	$8.85	276,700	—	—	—	—	—
2021-11-23	$8.62	$8.85	$8.56	$8.72	965,100	—	—	—	$0.07	—
2021-11-22	$8.48	$8.76	$8.48	$8.70	676,200	—	—	—	—	—
2021-11-19	$8.37	$8.49	$8.35	$8.45	421,500	—	—	—	—	—
2021-11-18	$8.75	$8.76	$8.41	$8.48	606,700	—	—	—	—	—
2021-11-17	$8.86	$8.87	$8.66	$8.73	417,400	—	—	—	—	—
2021-11-16	$9.15	$9.15	$8.88	$8.90	527,400	—	—	—	—	—
2021-11-15	$9.15	$9.15	$9.02	$9.14	298,700	—	—	—	—	—
2021-11-12	$9.24	$9.33	$9.08	$9.10	339,700	—	—	—	—	—
2021-11-11	$9.27	$9.40	$9.17	$9.23	328,300	—	—	—	—	—
2021-11-10	$9.18	$9.34	$9.18	$9.26	427,200	—	—	—	—	—
2021-11-09	$9.14	$9.27	$9.13	$9.20	256,700	—	—	—	—	—
2021-11-08	$9.44	$9.50	$9.16	$9.18	407,900	—	—	—	—	—
2021-11-05	$9.10	$9.42	$9.08	$9.41	583,100	—	—	—	—	—
2021-11-04	$8.91	$9.03	$8.80	$8.96	519,200	—	—	—	—	—
2021-11-03	$8.35	$8.72	$8.24	$8.72	823,100	—	—	—	—	—
2021-11-02	$8.54	$8.55	$8.36	$8.38	368,400	—	—	—	—	—
2021-11-01	$8.29	$8.64	$8.29	$8.58	503,600	—	—	—	—	—
2021-10-29	$8.53	$8.65	$8.25	$8.27	639,500	—	—	—	—	—
2021-10-28	$8.37	$8.52	$8.23	$8.50	836,400	—	—	—	—	—
2021-10-27	$8.70	$8.93	$8.24	$8.30	1,102,600	—	—	—	—	—
2021-10-26	$8.89	$9.16	$8.77	$8.93	709,800	—	—	—	—	—
2021-10-25	$8.86	$8.88	$8.73	$8.86	558,800	—	—	—	—	—
2021-10-22	$9.06	$9.13	$8.90	$8.92	629,900	—	—	—	—	—
2021-10-21	$9.09	$9.20	$9.01	$9.05	275,800	—	—	—	—	—
2021-10-20	$8.98	$9.23	$8.91	$9.14	322,600	—	—	—	—	—
2021-10-19	$9.00	$9.00	$8.87	$8.97	230,500	—	—	—	—	—
2021-10-18	$8.73	$8.97	$8.70	$8.95	290,100	—	—	—	—	—
2021-10-15	$9.16	$9.20	$8.83	$8.83	300,400	—	—	—	—	—
2021-10-14	$8.97	$9.04	$8.88	$8.95	265,300	—	—	—	—	—
2021-10-13	$8.85	$8.88	$8.67	$8.88	221,300	—	—	—	—	—
2021-10-12	$8.85	$8.89	$8.76	$8.85	191,400	—	—	—	—	—
2021-10-11	$8.84	$8.97	$8.77	$8.80	312,100	—	—	—	—	—
2021-10-08	$8.97	$9.00	$8.81	$8.81	182,000	—	—	—	—	—
2021-10-07	$8.84	$9.03	$8.81	$8.96	309,700	—	—	—	—	—
2021-10-06	$8.78	$8.94	$8.69	$8.80	232,700	—	—	—	—	—
2021-10-05	$8.82	$8.96	$8.71	$8.89	256,800	—	—	—	—	—
2021-10-04	$8.93	$9.02	$8.73	$8.77	520,700	—	—	—	—	—
2021-10-01	$8.66	$9.02	$8.63	$8.95	368,200	—	—	—	—	—
2021-09-30	$8.91	$8.92	$8.58	$8.59	370,800	—	—	—	—	—
2021-09-29	$8.82	$8.89	$8.74	$8.82	266,100	—	—	—	—	—
2021-09-28	$9.20	$9.23	$8.81	$8.83	240,100	—	—	—	—	—
2021-09-27	$8.95	$9.35	$8.80	$9.19	369,700	—	—	—	—	—
2021-09-24	$8.96	$9.04	$8.85	$8.85	249,900	—	—	—	—	—
2021-09-23	$8.86	$9.12	$8.81	$9.01	286,900	—	—	—	—	—
2021-09-22	$8.85	$8.99	$8.85	$8.85	214,600	—	—	—	—	—
2021-09-21	$8.88	$8.88	$8.63	$8.73	259,700	—	—	—	—	—
2021-09-20	$8.75	$8.84	$8.58	$8.77	377,200	—	—	—	—	—
2021-09-17	$8.94	$8.95	$8.76	$8.92	1,081,500	—	—	—	—	—
2021-09-16	$9.03	$9.07	$8.89	$8.91	215,400	—	—	—	—	—
2021-09-15	$8.88	$9.03	$8.84	$9.01	241,300	—	—	—	—	—
2021-09-14	$9.10	$9.10	$8.86	$8.89	285,800	—	—	—	—	—
2021-09-13	$9.04	$9.12	$8.94	$9.07	239,800	—	—	—	—	—
2021-09-10	$9.15	$9.15	$8.94	$8.97	297,000	—	—	—	—	—
2021-09-09	$9.24	$9.24	$9.09	$9.10	221,500	—	—	—	—	—
2021-09-08	$9.42	$9.42	$9.23	$9.24	170,500	—	—	—	—	—
2021-09-07	$9.70	$9.72	$9.47	$9.48	232,200	—	—	—	—	—
2021-09-03	$9.72	$9.76	$9.64	$9.71	249,000	—	—	—	—	—
2021-09-02	$9.65	$9.74	$9.56	$9.71	339,600	—	—	—	—	—
2021-09-01	$9.43	$9.65	$9.32	$9.60	388,500	—	—	—	—	—
2021-08-31	$9.30	$9.40	$9.20	$9.37	317,300	—	—	—	—	—
2021-08-30	$9.40	$9.47	$9.21	$9.25	210,900	—	—	—	—	—
2021-08-27	$8.98	$9.40	$8.98	$9.38	342,000	—	—	—	—	—
2021-08-26	$8.92	$8.98	$8.78	$8.95	337,800	—	—	—	$0.07	—
2021-08-25	$9.06	$9.14	$8.95	$9.03	280,000	—	—	—	—	—
2021-08-24	$9.03	$9.18	$9.03	$9.08	193,700	—	—	—	—	—
2021-08-23	$9.01	$9.09	$8.87	$9.03	286,400	—	—	—	—	—
2021-08-20	$8.66	$8.93	$8.62	$8.92	353,600	—	—	—	—	—
2021-08-19	$8.83	$8.86	$8.64	$8.66	515,700	—	—	—	—	—
2021-08-18	$9.09	$9.21	$8.90	$8.91	262,700	—	—	—	—	—
2021-08-17	$9.36	$9.36	$9.02	$9.15	477,400	—	—	—	—	—
2021-08-16	$9.50	$9.56	$9.32	$9.44	241,500	—	—	—	—	—
2021-08-13	$9.34	$9.53	$9.21	$9.52	568,400	—	—	—	—	—
2021-08-12	$9.31	$9.37	$9.22	$9.36	298,400	—	—	—	—	—
2021-08-11	$9.13	$9.31	$9.00	$9.30	380,100	—	—	—	—	—
2021-08-10	$8.85	$9.06	$8.77	$9.05	323,800	—	—	—	—	—
2021-08-09	$8.95	$8.95	$8.76	$8.87	227,700	—	—	—	—	—
2021-08-06	$8.85	$8.96	$8.76	$8.93	293,100	—	—	—	—	—
2021-08-05	$8.66	$8.81	$8.61	$8.77	314,300	—	—	—	—	—
2021-08-04	$8.76	$8.84	$8.54	$8.64	354,900	—	—	—	—	—
2021-08-03	$8.85	$9.00	$8.71	$8.92	381,800	—	—	—	—	—
2021-08-02	$8.94	$9.19	$8.78	$8.83	398,300	—	—	—	—	—
2021-07-30	$8.96	$9.07	$8.83	$8.94	510,300	—	—	—	—	—
2021-07-29	$9.10	$9.18	$8.75	$8.89	673,600	—	—	—	—	—
2021-07-28	$8.20	$8.41	$8.07	$8.39	511,900	—	—	—	—	—
2021-07-27	$8.18	$8.26	$8.08	$8.17	215,100	—	—	—	—	—
2021-07-26	$8.10	$8.25	$8.09	$8.23	263,800	—	—	—	—	—
2021-07-23	$8.00	$8.09	$7.94	$8.05	226,000	—	—	—	—	—
2021-07-22	$8.09	$8.09	$7.88	$7.98	309,100	—	—	—	—	—
2021-07-21	$8.18	$8.29	$8.07	$8.08	284,700	—	—	—	—	—
2021-07-20	$7.85	$8.17	$7.82	$8.07	674,300	—	—	—	—	—
2021-07-19	$7.92	$7.96	$7.73	$7.84	626,300	—	—	—	—	—
2021-07-16	$8.31	$8.34	$8.07	$8.11	496,600	—	—	—	—	—
2021-07-15	$8.07	$8.27	$8.03	$8.20	439,700	—	—	—	—	—
2021-07-14	$8.35	$8.40	$8.13	$8.13	259,900	—	—	—	—	—
2021-07-13	$8.37	$8.37	$8.23	$8.26	299,900	—	—	—	—	—
2021-07-12	$8.34	$8.41	$8.24	$8.38	302,000	—	—	—	—	—
2021-07-09	$8.28	$8.45	$8.24	$8.40	395,400	—	—	—	—	—
2021-07-08	$8.09	$8.22	$7.93	$8.13	471,600	—	—	—	—	—
2021-07-07	$8.37	$8.47	$8.16	$8.21	362,000	—	—	—	—	—
2021-07-06	$8.68	$8.68	$8.34	$8.37	289,300	—	—	—	—	—
2021-07-02	$8.82	$8.82	$8.64	$8.69	354,100	—	—	—	—	—
2021-07-01	$8.68	$8.80	$8.65	$8.79	300,900	—	—	—	—	—
2021-06-30	$8.50	$8.69	$8.47	$8.63	438,600	—	—	—	—	—
2021-06-29	$8.51	$8.61	$8.50	$8.54	250,800	—	—	—	—	—
2021-06-28	$8.66	$8.67	$8.39	$8.51	534,300	—	—	—	—	—
2021-06-25	$8.52	$8.83	$8.51	$8.68	1,055,500	—	—	—	—	—
2021-06-24	$8.45	$8.48	$8.34	$8.47	515,700	—	—	—	—	—
2021-06-23	$8.53	$8.57	$8.40	$8.40	290,700	—	—	—	—	—
2021-06-22	$8.45	$8.54	$8.36	$8.49	379,600	—	—	—	—	—
2021-06-21	$8.40	$8.61	$8.40	$8.50	492,900	—	—	—	—	—
2021-06-18	$8.45	$8.51	$8.12	$8.30	1,262,500	—	—	—	—	—
2021-06-17	$8.91	$8.91	$8.56	$8.59	741,600	—	—	—	—	—
2021-06-16	$8.97	$8.99	$8.80	$8.94	951,400	—	—	—	—	—
2021-06-15	$9.19	$9.20	$8.94	$8.98	309,200	—	—	—	—	—
2021-06-14	$9.29	$9.29	$9.11	$9.15	260,200	—	—	—	—	—
2021-06-11	$9.15	$9.24	$9.08	$9.22	309,200	—	—	—	—	—
2021-06-10	$9.27	$9.32	$9.10	$9.11	264,500	—	—	—	—	—
2021-06-09	$9.30	$9.35	$9.20	$9.29	298,700	—	—	—	—	—
2021-06-08	$9.01	$9.32	$8.98	$9.28	498,000	—	—	—	—	—
2021-06-07	$9.07	$9.12	$8.96	$9.02	483,300	—	—	—	—	—
2021-06-04	$9.03	$9.08	$8.92	$9.01	470,600	—	—	—	—	—
2021-06-03	$9.00	$9.06	$8.89	$9.02	521,000	—	—	—	—	—
2021-06-02	$9.19	$9.21	$9.00	$9.06	499,800	—	—	—	—	—
2021-06-01	$9.19	$9.25	$9.07	$9.15	1,106,400	—	—	—	—	—
2021-05-28	$9.08	$9.14	$8.86	$9.11	494,900	—	—	—	—	—
2021-05-27	$9.12	$9.18	$9.04	$9.04	731,800	—	—	—	—	—
2021-05-26	$9.06	$9.09	$8.94	$9.03	567,900	—	—	—	$0.07	—
2021-05-25	$9.53	$9.58	$9.08	$9.08	551,100	—	—	—	—	—
2021-05-24	$9.61	$9.62	$9.50	$9.57	406,300	—	—	—	—	—
2021-05-21	$9.61	$9.69	$9.49	$9.57	270,800	—	—	—	—	—
2021-05-20	$9.60	$9.60	$9.37	$9.52	330,600	—	—	—	—	—
2021-05-19	$9.59	$9.60	$9.32	$9.58	535,400	—	—	—	—	—
2021-05-18	$9.67	$9.76	$9.59	$9.66	614,200	—	—	—	—	—
2021-05-17	$9.65	$9.70	$9.45	$9.65	553,100	—	—	—	—	—
2021-05-14	$9.76	$9.77	$9.60	$9.65	445,000	—	—	—	—	—
2021-05-13	$9.21	$9.71	$9.20	$9.68	578,100	—	—	—	—	—
2021-05-12	$9.38	$9.46	$9.16	$9.22	797,900	—	—	—	—	—
2021-05-11	$8.97	$9.50	$8.97	$9.36	2,449,500	—	—	—	—	—
2021-05-10	$9.15	$9.24	$9.01	$9.09	418,700	—	—	—	—	—
2021-05-07	$8.89	$9.12	$8.86	$9.12	377,300	—	—	—	—	—
2021-05-06	$9.06	$9.08	$8.80	$8.95	249,700	—	—	—	—	—
2021-05-05	$9.03	$9.03	$8.81	$9.02	346,000	—	—	—	—	—
2021-05-04	$8.87	$9.06	$8.67	$8.94	368,500	—	—	—	—	—
2021-05-03	$8.71	$8.95	$8.69	$8.88	345,900	—	—	—	—	—
2021-04-30	$8.65	$8.65	$8.51	$8.58	552,400	—	—	—	—	—
2021-04-29	$9.02	$9.02	$8.70	$8.72	482,300	—	—	—	—	—
2021-04-28	$8.98	$9.30	$8.71	$8.90	905,700	—	—	—	—	—
2021-04-27	$8.58	$8.66	$8.51	$8.58	336,300	—	—	—	—	—
2021-04-26	$8.69	$8.80	$8.53	$8.55	221,700	—	—	—	—	—
2021-04-23	$8.46	$8.69	$8.37	$8.66	259,500	—	—	—	—	—
2021-04-22	$8.49	$8.61	$8.40	$8.43	240,900	—	—	—	—	—
2021-04-21	$8.36	$8.50	$8.35	$8.44	341,700	—	—	—	—	—
2021-04-20	$8.58	$8.63	$8.18	$8.37	497,300	—	—	—	—	—
2021-04-19	$8.82	$8.84	$8.60	$8.64	312,900	—	—	—	—	—
2021-04-16	$8.99	$9.10	$8.82	$8.85	279,200	—	—	—	—	—
2021-04-15	$8.82	$8.88	$8.70	$8.86	281,400	—	—	—	—	—
2021-04-14	$8.61	$8.90	$8.61	$8.77	372,800	—	—	—	—	—
2021-04-13	$8.37	$8.78	$8.28	$8.61	745,400	—	—	—	—	—
2021-04-12	$8.37	$8.45	$8.32	$8.41	297,900	—	—	—	—	—
2021-04-09	$8.39	$8.44	$8.30	$8.32	175,000	—	—	—	—	—
2021-04-08	$8.41	$8.42	$8.26	$8.37	282,400	—	—	—	—	—
2021-04-07	$8.51	$8.58	$8.35	$8.42	367,300	—	—	—	—	—
2021-04-06	$8.62	$8.70	$8.49	$8.50	362,200	—	—	—	—	—
2021-04-05	$8.42	$8.65	$8.31	$8.62	539,700	—	—	—	—	—
2021-04-01	$8.52	$8.52	$8.27	$8.34	453,300	—	—	—	—	—
2021-03-31	$8.26	$8.54	$8.26	$8.44	651,300	—	—	—	—	—
2021-03-30	$8.19	$8.37	$8.18	$8.22	419,600	—	—	—	—	—
2021-03-29	$8.20	$8.49	$8.20	$8.22	552,400	—	—	—	—	—
2021-03-26	$8.22	$8.35	$8.08	$8.27	498,800	—	—	—	—	—
2021-03-25	$7.94	$8.17	$7.72	$8.09	709,900	—	—	—	—	—
2021-03-24	$8.10	$8.39	$7.94	$7.94	750,800	—	—	—	—	—
2021-03-23	$8.29	$8.33	$7.98	$7.99	643,400	—	—	—	—	—
2021-03-22	$8.89	$8.89	$8.33	$8.35	617,400	—	—	—	—	—
2021-03-19	$8.81	$9.09	$8.71	$8.81	1,695,300	—	—	—	—	—
2021-03-18	$8.73	$9.13	$8.65	$8.78	572,400	—	—	—	—	—
2021-03-17	$8.61	$8.75	$8.44	$8.72	685,600	—	—	—	—	—
2021-03-16	$8.86	$8.86	$8.49	$8.66	463,900	—	—	—	$0.07	—
2021-03-15	$8.83	$8.92	$8.58	$8.92	669,200	—	—	—	—	—
2021-03-12	$8.97	$9.08	$8.83	$8.89	443,800	—	—	—	—	—
2021-03-11	$8.90	$9.12	$8.75	$8.92	715,800	—	—	—	—	—
2021-03-10	$8.75	$9.00	$8.60	$8.85	1,000,800	—	—	—	—	—
2021-03-09	$8.85	$8.92	$8.39	$8.69	797,500	—	—	—	—	—
2021-03-08	$8.51	$8.96	$8.42	$8.75	802,600	—	—	—	—	—
2021-03-05	$8.55	$8.62	$8.23	$8.41	1,137,300	—	—	—	—	—
2021-03-04	$8.40	$8.72	$8.25	$8.41	609,600	—	—	—	—	—
2021-03-03	$8.28	$8.56	$8.28	$8.39	480,000	—	—	—	—	—
2021-03-02	$8.51	$8.56	$8.25	$8.28	571,900	—	—	—	—	—
2021-03-01	$8.29	$8.69	$8.22	$8.56	699,900	—	—	—	—	—
2021-02-26	$8.35	$8.42	$8.10	$8.10	552,000	—	—	—	—	—
2021-02-25	$8.76	$8.82	$8.36	$8.36	455,200	—	—	—	—	—
2021-02-24	$8.71	$8.82	$8.56	$8.74	480,400	—	—	—	—	—
2021-02-23	$8.99	$9.36	$8.68	$8.68	856,000	—	—	—	—	—
2021-02-22	$8.35	$8.97	$8.35	$8.95	1,195,500	—	—	—	—	—
2021-02-19	$8.24	$8.33	$8.04	$8.32	973,000	—	—	—	—	—
2021-02-18	$8.37	$8.41	$8.17	$8.23	1,093,300	—	—	—	—	—
2021-02-17	$8.39	$8.78	$8.08	$8.43	865,400	—	—	—	—	—
2021-02-16	$9.01	$9.05	$8.79	$8.83	312,100	—	—	—	—	—
2021-02-12	$8.95	$9.15	$8.92	$9.00	247,000	—	—	—	—	—
2021-02-11	$9.26	$9.38	$8.99	$9.04	377,200	—	—	—	—	—
2021-02-10	$9.41	$9.56	$9.16	$9.21	337,600	—	—	—	—	—
2021-02-09	$9.31	$9.46	$9.23	$9.37	318,600	—	—	—	—	—
2021-02-08	$8.90	$9.32	$8.90	$9.29	422,200	—	—	—	—	—
2021-02-05	$8.95	$8.95	$8.68	$8.86	318,200	—	—	—	—	—
2021-02-04	$8.56	$8.86	$8.54	$8.85	308,700	—	—	—	—	—
2021-02-03	$8.33	$8.56	$8.31	$8.54	257,600	—	—	—	—	—
2021-02-02	$8.45	$8.45	$8.32	$8.40	253,600	—	—	—	—	—
2021-02-01	$8.15	$8.40	$7.97	$8.36	368,600	—	—	—	—	—
2021-01-29	$8.33	$8.35	$8.07	$8.09	459,600	—	—	—	—	—
2021-01-28	$8.39	$8.52	$8.31	$8.34	329,100	—	—	—	—	—
2021-01-27	$8.55	$8.61	$8.24	$8.29	437,200	—	—	—	—	—
2021-01-26	$8.70	$8.76	$8.55	$8.73	228,600	—	—	—	—	—
2021-01-25	$8.73	$8.74	$8.48	$8.63	353,100	—	—	—	—	—
2021-01-22	$8.50	$8.80	$8.39	$8.80	380,800	—	—	—	—	—
2021-01-21	$8.81	$8.87	$8.58	$8.58	290,500	—	—	—	—	—
2021-01-20	$8.76	$8.90	$8.72	$8.87	341,300	—	—	—	—	—
2021-01-19	$8.87	$8.92	$8.72	$8.74	367,500	—	—	—	—	—
2021-01-15	$8.67	$8.85	$8.56	$8.83	334,700	—	—	—	—	—
2021-01-14	$8.82	$8.97	$8.78	$8.84	222,600	—	—	—	—	—
2021-01-13	$8.98	$9.04	$8.72	$8.77	297,500	—	—	—	—	—
2021-01-12	$8.58	$9.01	$8.50	$9.01	377,700	—	—	—	—	—
2021-01-11	$8.49	$8.60	$8.49	$8.52	332,900	—	—	—	—	—
2021-01-08	$8.78	$8.78	$8.32	$8.64	391,800	—	—	—	—	—
2021-01-07	$8.90	$8.90	$8.64	$8.73	412,300	—	—	—	—	—
2021-01-06	$8.72	$9.08	$8.68	$8.84	862,500	—	—	—	—	—
2021-01-05	$8.25	$8.56	$8.22	$8.53	455,000	—	—	—	—	—
2021-01-04	$8.55	$8.62	$8.21	$8.27	542,900	—	—	—	—	—
2020-12-31	$8.35	$8.57	$8.29	$8.45	363,400	—	—	—	—	—
2020-12-30	$8.31	$8.46	$8.26	$8.35	292,200	—	—	—	—	—
2020-12-29	$8.64	$8.65	$8.29	$8.31	391,900	—	—	—	—	—
2020-12-28	$8.59	$8.72	$8.49	$8.56	406,000	—	—	—	—	—
2020-12-24	$8.50	$8.54	$8.34	$8.53	290,300	—	—	—	—	—
2020-12-23	$8.80	$8.85	$8.43	$8.48	571,900	—	—	—	—	—
2020-12-22	$8.61	$8.78	$8.44	$8.72	1,145,600	—	—	—	—	—
2020-12-21	$8.62	$8.75	$8.43	$8.65	782,100	—	—	—	—	—
2020-12-18	$9.02	$9.03	$8.66	$8.95	2,203,400	—	—	—	—	—
2020-12-17	$8.84	$9.05	$8.76	$9.02	717,600	—	—	—	—	—
2020-12-16	$8.76	$8.86	$8.70	$8.77	618,100	—	—	—	—	—
2020-12-15	$8.57	$8.74	$8.44	$8.69	537,800	—	—	—	—	—
2020-12-14	$8.67	$8.75	$8.52	$8.52	741,900	—	—	—	—	—
2020-12-11	$8.34	$8.56	$8.34	$8.53	533,400	—	—	—	—	—
2020-12-10	$8.39	$8.56	$8.35	$8.48	498,700	—	—	—	—	—
2020-12-09	$8.30	$8.54	$8.23	$8.47	603,400	—	—	—	—	—
2020-12-08	$8.24	$8.36	$8.16	$8.27	484,600	—	—	—	—	—
2020-12-07	$8.60	$8.64	$8.28	$8.30	544,600	—	—	—	—	—
2020-12-04	$8.22	$8.61	$8.15	$8.54	490,000	—	—	—	—	—
2020-12-03	$8.03	$8.33	$7.91	$8.15	571,200	—	—	—	—	—
2020-12-02	$7.71	$8.04	$7.65	$7.99	512,800	—	—	—	—	—
2020-12-01	$7.68	$7.88	$7.66	$7.75	390,400	—	—	—	—	—
2020-11-30	$7.96	$7.99	$7.62	$7.66	704,900	—	—	—	—	—
2020-11-27	$8.01	$8.20	$7.86	$7.98	207,700	—	—	—	—	—
2020-11-25	$8.28	$8.32	$8.06	$8.11	441,000	—	—	—	—	—
2020-11-24	$8.05	$8.40	$7.95	$8.37	647,700	—	—	—	—	—
2020-11-23	$7.65	$8.01	$7.64	$7.89	674,100	—	—	—	$0.07	—
2020-11-20	$7.41	$7.64	$7.38	$7.63	518,900	—	—	—	—	—
2020-11-19	$7.66	$7.83	$7.38	$7.49	736,000	—	—	—	—	—
2020-11-18	$7.73	$7.87	$7.62	$7.80	700,200	—	—	—	—	—
2020-11-17	$7.73	$7.82	$7.43	$7.65	954,200	—	—	—	—	—
2020-11-16	$7.13	$7.82	$7.12	$7.79	1,103,000	—	—	—	—	—
2020-11-13	$6.80	$6.97	$6.67	$6.89	743,700	—	—	—	—	—
2020-11-12	$7.10	$7.11	$6.61	$6.71	989,000	—	—	—	—	—
2020-11-11	$6.76	$6.96	$6.60	$6.73	614,600	—	—	—	—	—
2020-11-10	$6.75	$6.91	$6.64	$6.64	714,700	—	—	—	—	—
2020-11-09	$6.30	$6.75	$6.10	$6.68	981,900	—	—	—	—	—
2020-11-06	$5.79	$5.89	$5.74	$5.75	421,300	—	—	—	—	—
2020-11-05	$5.67	$5.92	$5.67	$5.78	291,700	—	—	—	—	—
2020-11-04	$5.78	$5.78	$5.57	$5.63	413,600	—	—	—	—	—
2020-11-03	$5.86	$5.94	$5.73	$5.87	1,365,300	—	—	—	—	—
2020-11-02	$5.39	$5.73	$5.33	$5.71	555,300	—	—	—	—	—
2020-10-30	$5.49	$5.57	$5.20	$5.27	801,500	—	—	—	—	—
2020-10-29	$5.61	$5.71	$5.38	$5.58	690,000	—	—	—	—	—
2020-10-28	$5.81	$5.81	$5.44	$5.62	851,700	—	—	—	—	—
2020-10-27	$6.17	$6.19	$5.92	$5.93	710,700	—	—	—	—	—
2020-10-26	$6.33	$6.40	$6.18	$6.23	515,900	—	—	—	—	—
2020-10-23	$6.52	$6.63	$6.22	$6.44	837,300	—	—	—	—	—
2020-10-22	$6.49	$6.56	$6.40	$6.53	597,600	—	—	—	—	—
2020-10-21	$6.37	$6.51	$6.36	$6.46	558,200	—	—	—	—	—
2020-10-20	$6.50	$6.55	$6.40	$6.40	294,300	—	—	—	—	—
2020-10-19	$6.59	$6.67	$6.41	$6.44	258,200	—	—	—	—	—
2020-10-16	$6.65	$6.74	$6.59	$6.61	376,500	—	—	—	—	—
2020-10-15	$6.57	$6.70	$6.51	$6.67	369,200	—	—	—	—	—
2020-10-14	$6.64	$6.77	$6.64	$6.68	404,700	—	—	—	—	—
2020-10-13	$6.52	$6.74	$6.28	$6.66	434,200	—	—	—	—	—
2020-10-12	$6.50	$6.74	$6.38	$6.63	385,700	—	—	—	—	—
2020-10-09	$6.50	$6.60	$6.40	$6.49	386,800	—	—	—	—	—
2020-10-08	$6.38	$6.50	$6.30	$6.44	381,300	—	—	—	—	—
2020-10-07	$6.16	$6.37	$6.11	$6.29	514,600	—	—	—	—	—
2020-10-06	$6.25	$6.35	$6.10	$6.11	540,100	—	—	—	—	—
2020-10-05	$5.96	$6.21	$5.92	$6.17	438,100	—	—	—	—	—
2020-10-02	$5.67	$6.00	$5.67	$5.94	335,400	—	—	—	—	—
2020-10-01	$5.75	$5.93	$5.75	$5.78	342,400	—	—	—	—	—
2020-09-30	$5.92	$6.08	$5.79	$5.80	481,500	—	—	—	—	—
2020-09-29	$6.15	$6.17	$5.84	$5.96	565,800	—	—	—	—	—
2020-09-28	$6.02	$6.16	$5.98	$6.09	472,400	—	—	—	—	—
2020-09-25	$5.77	$6.03	$5.75	$5.96	924,400	—	—	—	—	—
2020-09-24	$5.73	$5.90	$5.58	$5.84	596,600	—	—	—	—	—
2020-09-23	$5.82	$5.94	$5.67	$5.68	763,000	—	—	—	—	—
2020-09-22	$5.69	$5.86	$5.66	$5.82	651,300	—	—	—	—	—
2020-09-21	$5.97	$6.00	$5.63	$5.68	1,004,700	—	—	—	—	—
2020-09-18	$6.23	$6.37	$6.07	$6.12	1,367,900	—	—	—	—	—
2020-09-17	$5.98	$6.29	$5.88	$6.20	1,646,200	—	—	—	—	—
2020-09-16	$6.09	$6.15	$6.00	$6.01	1,322,000	—	—	—	—	—
2020-09-15	$6.21	$6.30	$6.06	$6.06	385,300	—	—	—	—	—
2020-09-14	$6.22	$6.29	$6.13	$6.17	477,000	—	—	—	—	—
2020-09-11	$6.11	$6.23	$5.98	$6.17	776,200	—	—	—	—	—
2020-09-10	$6.32	$6.32	$6.10	$6.10	540,300	—	—	—	—	—
2020-09-09	$6.45	$6.51	$6.21	$6.21	583,900	—	—	—	—	—
2020-09-08	$6.58	$6.58	$6.32	$6.40	731,100	—	—	—	—	—
2020-09-04	$6.83	$6.88	$6.52	$6.54	650,600	—	—	—	—	—
2020-09-03	$6.86	$7.00	$6.61	$6.68	588,700	—	—	—	—	—
2020-09-02	$6.73	$6.99	$6.73	$6.80	576,600	—	—	—	—	—
2020-09-01	$6.44	$6.74	$6.41	$6.73	304,400	—	—	—	—	—
2020-08-31	$6.63	$6.69	$6.48	$6.48	538,100	—	—	—	—	—
2020-08-28	$6.61	$6.72	$6.53	$6.71	227,000	—	—	—	—	—
2020-08-27	$6.57	$6.78	$6.55	$6.61	416,900	—	—	—	—	—
2020-08-26	$6.63	$6.74	$6.42	$6.52	852,000	—	—	—	—	—
2020-08-25	$7.01	$7.05	$6.60	$6.76	407,500	—	—	—	$0.07	—
2020-08-24	$6.85	$7.13	$6.75	$7.05	614,600	—	—	—	—	—
2020-08-21	$6.77	$6.89	$6.71	$6.74	324,700	—	—	—	—	—
2020-08-20	$6.66	$6.90	$6.64	$6.85	314,600	—	—	—	—	—
2020-08-19	$6.67	$6.87	$6.54	$6.80	507,700	—	—	—	—	—
2020-08-18	$6.80	$6.81	$6.51	$6.56	564,700	—	—	—	—	—
2020-08-17	$6.99	$6.99	$6.80	$6.82	309,600	—	—	—	—	—
2020-08-14	$6.81	$7.08	$6.77	$7.02	249,200	—	—	—	—	—
2020-08-13	$6.85	$7.08	$6.81	$6.89	291,100	—	—	—	—	—
2020-08-12	$7.40	$7.40	$6.81	$6.92	518,400	—	—	—	—	—
2020-08-11	$7.28	$7.42	$7.18	$7.27	504,200	—	—	—	—	—
2020-08-10	$7.05	$7.24	$7.03	$7.15	896,400	—	—	—	—	—
2020-08-07	$6.99	$7.03	$6.86	$7.01	813,900	—	—	—	—	—
2020-08-06	$6.67	$7.08	$6.67	$7.04	443,300	—	—	—	—	—
2020-08-05	$6.75	$6.81	$6.58	$6.68	457,400	—	—	—	—	—
2020-08-04	$6.72	$6.79	$6.58	$6.66	290,000	—	—	—	—	—
2020-08-03	$6.61	$6.83	$6.50	$6.76	426,900	—	—	—	—	—
2020-07-31	$6.80	$6.91	$6.46	$6.52	441,500	—	—	—	—	—
2020-07-30	$6.99	$7.03	$6.77	$6.90	498,500	—	—	—	—	—
2020-07-29	$7.20	$7.57	$6.85	$6.99	733,500	—	—	—	—	—
2020-07-28	$6.81	$7.01	$6.72	$6.82	507,400	—	—	—	—	—
2020-07-27	$6.73	$6.91	$6.62	$6.86	246,800	—	—	—	—	—
2020-07-24	$7.03	$7.09	$6.74	$6.74	579,800	—	—	—	—	—
2020-07-23	$6.82	$7.07	$6.82	$7.00	484,600	—	—	—	—	—
2020-07-22	$6.55	$6.93	$6.52	$6.86	846,200	—	—	—	—	—
2020-07-21	$6.64	$6.77	$6.60	$6.64	491,800	—	—	—	—	—
2020-07-20	$6.74	$6.74	$6.43	$6.54	588,900	—	—	—	—	—
2020-07-17	$6.87	$6.92	$6.60	$6.67	601,700	—	—	—	—	—
2020-07-16	$6.77	$6.88	$6.72	$6.86	607,700	—	—	—	—	—
2020-07-15	$6.66	$6.96	$6.66	$6.83	494,700	—	—	—	—	—
2020-07-14	$6.45	$6.59	$6.31	$6.55	344,300	—	—	—	—	—
2020-07-13	$6.46	$6.64	$6.33	$6.43	441,900	—	—	—	—	—
2020-07-10	$6.15	$6.48	$6.15	$6.38	446,000	—	—	—	—	—
2020-07-09	$6.41	$6.41	$6.06	$6.16	529,300	—	—	—	—	—
2020-07-08	$6.42	$6.50	$6.27	$6.43	369,700	—	—	—	—	—
2020-07-07	$6.59	$6.63	$6.45	$6.47	313,900	—	—	—	—	—
2020-07-06	$6.69	$6.82	$6.53	$6.71	718,200	—	—	—	—	—
2020-07-02	$6.69	$6.83	$6.41	$6.53	592,000	—	—	—	—	—
2020-07-01	$7.10	$7.13	$6.52	$6.54	688,500	—	—	—	—	—
2020-06-30	$6.95	$7.13	$6.82	$7.10	789,300	—	—	—	—	—
2020-06-29	$6.70	$6.93	$6.61	$6.93	468,800	—	—	—	—	—
2020-06-26	$6.39	$6.61	$6.27	$6.58	1,238,700	—	—	—	—	—
2020-06-25	$6.22	$6.44	$6.08	$6.41	853,700	—	—	—	—	—
2020-06-24	$6.50	$6.50	$6.23	$6.28	879,600	—	—	—	—	—
2020-06-23	$6.43	$6.70	$6.33	$6.63	636,700	—	—	—	—	—
2020-06-22	$6.35	$6.39	$6.17	$6.32	655,800	—	—	—	—	—
2020-06-19	$6.69	$6.79	$6.43	$6.46	959,200	—	—	—	—	—
2020-06-18	$6.64	$6.82	$6.56	$6.60	307,700	—	—	—	—	—
2020-06-17	$6.94	$6.96	$6.71	$6.76	369,300	—	—	—	—	—
2020-06-16	$7.05	$7.06	$6.73	$6.94	576,500	—	—	—	—	—
2020-06-15	$6.25	$6.79	$6.24	$6.68	333,800	—	—	—	—	—
2020-06-12	$6.92	$7.08	$6.37	$6.56	535,100	—	—	—	—	—
2020-06-11	$6.51	$6.65	$6.36	$6.60	875,000	—	—	—	—	—
2020-06-10	$7.25	$7.25	$6.88	$6.90	414,000	—	—	—	—	—
2020-06-09	$7.41	$7.42	$7.07	$7.30	528,500	—	—	—	—	—
2020-06-08	$7.30	$7.64	$7.30	$7.58	632,800	—	—	—	—	—
2020-06-05	$6.95	$7.38	$6.95	$7.17	798,300	—	—	—	—	—
2020-06-04	$6.81	$6.95	$6.65	$6.87	469,600	—	—	—	—	—
2020-06-03	$6.60	$6.98	$6.46	$6.89	424,400	—	—	—	—	—
2020-06-02	$6.35	$6.54	$6.29	$6.44	398,100	—	—	—	—	—
2020-06-01	$6.24	$6.37	$6.09	$6.19	574,700	—	—	—	—	—
2020-05-29	$6.22	$6.35	$6.09	$6.19	532,700	—	—	—	—	—
2020-05-28	$6.79	$6.79	$6.28	$6.34	501,900	—	—	—	—	—
2020-05-27	$6.30	$6.70	$6.30	$6.63	1,343,500	—	—	—	—	—
2020-05-26	$6.31	$6.34	$6.08	$6.09	722,300	—	—	—	$0.07	—
2020-05-22	$6.05	$6.12	$5.87	$6.11	449,900	—	—	—	—	—
2020-05-21	$6.01	$6.12	$5.94	$5.97	475,800	—	—	—	—	—
2020-05-20	$6.06	$6.21	$5.94	$6.05	493,700	—	—	—	—	—
2020-05-19	$6.16	$6.27	$5.91	$5.91	462,500	—	—	—	—	—
2020-05-18	$5.89	$6.19	$5.89	$6.18	574,400	—	—	—	—	—
2020-05-15	$5.57	$5.66	$5.41	$5.60	481,400	—	—	—	—	—
2020-05-14	$5.35	$5.67	$5.23	$5.56	608,900	—	—	—	—	—
2020-05-13	$5.64	$5.70	$5.38	$5.46	811,900	—	—	—	—	—
2020-05-12	$6.02	$6.11	$5.76	$5.76	711,000	—	—	—	—	—
2020-05-11	$6.29	$6.37	$5.89	$6.04	861,600	—	—	—	—	—
2020-05-08	$6.17	$6.46	$6.04	$6.38	1,030,700	—	—	—	—	—
2020-05-07	$6.03	$6.22	$5.86	$6.02	749,600	—	—	—	—	—
2020-05-06	$6.18	$6.34	$5.87	$5.91	801,300	—	—	—	—	—
2020-05-05	$6.25	$6.53	$5.83	$6.30	1,416,000	—	—	—	—	—
2020-05-04	$7.00	$7.06	$6.58	$6.67	724,600	—	—	—	—	—
2020-05-01	$7.16	$7.17	$6.90	$7.11	837,900	—	—	—	—	—
2020-04-30	$7.25	$7.48	$7.03	$7.40	636,200	—	—	—	—	—
2020-04-29	$7.30	$7.62	$7.26	$7.45	1,892,600	—	—	—	—	—
2020-04-28	$6.73	$7.17	$6.70	$7.09	561,600	—	—	—	—	—
2020-04-27	$6.00	$6.63	$5.93	$6.53	738,000	—	—	—	—	—
2020-04-24	$5.70	$5.99	$5.62	$5.88	534,700	—	—	—	—	—
2020-04-23	$5.47	$5.77	$5.47	$5.70	378,900	—	—	—	—	—
2020-04-22	$5.55	$5.59	$5.36	$5.46	552,200	—	—	—	—	—
2020-04-21	$5.37	$5.54	$5.30	$5.48	506,700	—	—	—	—	—
2020-04-20	$5.56	$5.73	$5.46	$5.58	581,400	—	—	—	—	—
2020-04-17	$5.68	$5.85	$5.57	$5.71	836,700	—	—	—	—	—
2020-04-16	$5.31	$5.54	$5.26	$5.45	552,900	—	—	—	—	—
2020-04-15	$5.73	$5.83	$5.36	$5.40	585,600	—	—	—	—	—
2020-04-14	$6.17	$6.31	$5.74	$5.99	1,016,400	—	—	—	—	—
2020-04-13	$6.10	$6.16	$5.83	$6.08	705,300	—	—	—	—	—
2020-04-09	$5.92	$6.23	$5.92	$6.11	877,800	—	—	—	—	—
2020-04-08	$5.31	$5.84	$5.31	$5.81	703,200	—	—	—	—	—
2020-04-07	$5.05	$5.36	$4.94	$5.25	1,331,500	—	—	—	—	—
2020-04-06	$4.79	$4.93	$4.70	$4.88	907,500	—	—	—	—	—
2020-04-03	$4.75	$4.82	$4.47	$4.63	752,600	—	—	—	—	—
2020-04-02	$4.65	$4.95	$4.51	$4.80	912,000	—	—	—	—	—
2020-04-01	$4.81	$5.04	$4.61	$4.69	879,700	—	—	—	—	—
2020-03-31	$4.95	$5.12	$4.87	$5.05	1,124,800	—	—	—	—	—
2020-03-30	$5.25	$5.25	$4.78	$5.00	607,300	—	—	—	—	—
2020-03-27	$4.89	$5.40	$4.77	$5.15	864,400	—	—	—	—	—
2020-03-26	$4.63	$5.12	$4.49	$5.11	1,156,900	—	—	—	—	—
2020-03-25	$4.17	$4.58	$4.00	$4.51	1,259,100	—	—	—	—	—
2020-03-24	$4.05	$4.24	$3.92	$4.18	791,500	—	—	—	—	—
2020-03-23	$3.96	$4.10	$3.51	$3.89	604,200	—	—	—	—	—
2020-03-20	$4.07	$4.39	$3.93	$3.97	1,123,200	—	—	—	—	—
2020-03-19	$4.06	$4.34	$3.56	$4.13	976,100	—	—	—	—	—
2020-03-18	$4.56	$4.77	$4.00	$4.05	912,300	—	—	—	—	—
2020-03-17	$4.83	$4.97	$4.58	$4.81	1,088,000	—	—	—	$0.07	—
2020-03-16	$4.98	$5.30	$4.83	$4.85	1,218,300	—	—	—	—	—
2020-03-13	$6.42	$6.47	$5.32	$5.45	1,423,000	—	—	—	—	—
2020-03-12	$6.30	$6.79	$6.09	$6.13	991,400	—	—	—	—	—
2020-03-11	$7.02	$7.23	$6.95	$7.16	768,800	—	—	—	—	—
2020-03-10	$7.49	$7.56	$6.95	$7.26	942,700	—	—	—	—	—
2020-03-09	$7.56	$8.02	$7.27	$7.31	1,037,000	—	—	—	—	—
2020-03-06	$7.79	$8.17	$7.76	$8.03	996,100	—	—	—	—	—
2020-03-05	$8.20	$8.35	$7.98	$8.07	667,600	—	—	—	—	—
2020-03-04	$8.18	$8.48	$8.10	$8.41	880,400	—	—	—	—	—
2020-03-03	$8.25	$8.56	$8.05	$8.08	656,400	—	—	—	—	—
2020-03-02	$7.99	$8.28	$7.92	$8.27	829,600	—	—	—	—	—
2020-02-28	$7.90	$8.26	$7.82	$8.01	922,800	—	—	—	—	—
2020-02-27	$8.01	$8.30	$7.90	$8.13	1,453,200	—	—	—	—	—
2020-02-26	$8.49	$8.57	$8.15	$8.16	856,300	—	—	—	—	—
2020-02-25	$8.65	$8.74	$8.40	$8.41	817,300	—	—	—	—	—
2020-02-24	$9.07	$9.07	$8.64	$8.65	539,400	—	—	—	—	—
2020-02-21	$9.45	$9.45	$9.23	$9.30	403,400	—	—	—	—	—
2020-02-20	$9.41	$9.57	$9.30	$9.45	442,400	—	—	—	—	—
2020-02-19	$9.61	$9.66	$9.48	$9.50	354,200	—	—	—	—	—
2020-02-18	$9.77	$9.84	$9.60	$9.63	461,700	—	—	—	—	—
2020-02-14	$10.14	$10.20	$9.71	$9.76	492,700	—	—	—	—	—
2020-02-13	$10.25	$10.62	$9.96	$10.14	1,185,800	—	—	—	—	—
2020-02-12	$9.67	$11.38	$9.67	$10.31	3,176,600	—	—	—	—	—
2020-02-11	$9.18	$9.30	$9.13	$9.16	354,200	—	—	—	—	—
2020-02-10	$9.15	$9.20	$9.03	$9.11	200,500	—	—	—	—	—
2020-02-07	$9.21	$9.23	$9.07	$9.20	243,400	—	—	—	—	—
2020-02-06	$9.21	$9.28	$9.12	$9.21	348,800	—	—	—	—	—
2020-02-05	$8.92	$9.21	$8.91	$9.17	325,200	—	—	—	—	—
2020-02-04	$8.75	$8.96	$8.74	$8.76	400,600	—	—	—	—	—
2020-02-03	$8.68	$8.80	$8.62	$8.66	407,100	—	—	—	—	—
2020-01-31	$8.97	$9.06	$8.62	$8.64	455,400	—	—	—	—	—
2020-01-30	$8.76	$9.03	$8.76	$9.03	401,800	—	—	—	—	—
2020-01-29	$9.05	$9.09	$8.83	$8.84	470,500	—	—	—	—	—
2020-01-28	$9.13	$9.18	$9.01	$9.02	270,600	—	—	—	—	—
2020-01-27	$9.00	$9.13	$8.99	$9.10	410,700	—	—	—	—	—
2020-01-24	$9.10	$9.13	$9.01	$9.09	303,200	—	—	—	—	—
2020-01-23	$9.09	$9.18	$8.99	$9.10	248,900	—	—	—	—	—
2020-01-22	$9.10	$9.18	$9.04	$9.10	266,600	—	—	—	—	—
2020-01-21	$9.12	$9.12	$8.87	$9.10	449,700	—	—	—	—	—
2020-01-17	$9.37	$9.37	$9.11	$9.15	243,000	—	—	—	—	—
2020-01-16	$9.27	$9.33	$9.22	$9.29	292,200	—	—	—	—	—
2020-01-15	$9.05	$9.23	$9.02	$9.20	352,300	—	—	—	—	—
2020-01-14	$8.95	$9.11	$8.90	$9.09	344,200	—	—	—	—	—
2020-01-13	$8.84	$9.01	$8.78	$9.01	409,700	—	—	—	—	—
2020-01-10	$8.70	$8.85	$8.64	$8.83	367,500	—	—	—	—	—
2020-01-09	$8.89	$8.89	$8.65	$8.69	376,800	—	—	—	—	—
2020-01-08	$8.89	$8.91	$8.75	$8.84	440,500	—	—	—	—	—
2020-01-07	$9.02	$9.05	$8.75	$8.87	466,500	—	—	—	—	—
2020-01-06	$8.92	$9.19	$8.86	$9.08	795,400	—	—	—	—	—
2020-01-03	$9.01	$9.08	$8.91	$8.99	402,700	—	—	—	—	—
2020-01-02	$9.40	$9.40	$9.04	$9.11	505,200	—	—	—	—	—
2019-12-31	$9.31	$9.41	$9.30	$9.36	315,600	—	—	—	—	—
2019-12-30	$9.34	$9.41	$9.24	$9.33	286,300	—	—	—	—	—
2019-12-27	$9.47	$9.47	$9.30	$9.34	246,000	—	—	—	—	—
2019-12-26	$9.55	$9.55	$9.37	$9.39	179,500	—	—	—	—	—
2019-12-24	$9.51	$9.54	$9.43	$9.51	237,700	—	—	—	—	—
2019-12-23	$9.67	$9.71	$9.49	$9.53	274,200	—	—	—	—	—
2019-12-20	$9.55	$9.66	$9.52	$9.63	865,800	—	—	—	—	—
2019-12-19	$9.68	$9.68	$9.49	$9.56	385,500	—	—	—	—	—
2019-12-18	$9.64	$9.70	$9.58	$9.68	453,200	—	—	—	—	—
2019-12-17	$9.57	$9.60	$9.48	$9.59	448,400	—	—	—	—	—
2019-12-16	$9.60	$9.70	$9.55	$9.57	511,100	—	—	—	—	—
2019-12-13	$9.52	$9.60	$9.34	$9.57	623,500	—	—	—	—	—
2019-12-12	$9.44	$9.50	$9.38	$9.50	432,200	—	—	—	—	—
2019-12-11	$9.25	$9.48	$9.16	$9.48	555,200	—	—	—	—	—
2019-12-10	$9.25	$9.29	$9.17	$9.19	550,400	—	—	—	—	—
2019-12-09	$9.27	$9.32	$9.20	$9.25	376,800	—	—	—	—	—
2019-12-06	$9.17	$9.46	$9.17	$9.28	456,600	—	—	—	—	—
2019-12-05	$8.97	$9.12	$8.96	$9.07	831,200	—	—	—	—	—
2019-12-04	$8.89	$9.12	$8.86	$8.98	460,400	—	—	—	—	—
2019-12-03	$8.93	$8.99	$8.74	$8.83	560,000	—	—	—	—	—
2019-12-02	$9.11	$9.19	$8.96	$9.00	632,100	—	—	—	—	—
2019-11-29	$9.13	$9.25	$9.07	$9.15	143,900	—	—	—	—	—
2019-11-27	$9.17	$9.27	$9.14	$9.21	274,300	—	—	—	$0.07	—
2019-11-26	$9.30	$9.40	$9.18	$9.21	502,100	—	—	—	—	—
2019-11-25	$9.16	$9.47	$9.15	$9.33	581,900	—	—	—	—	—
2019-11-22	$9.24	$9.33	$9.10	$9.10	345,800	—	—	—	—	—
2019-11-21	$9.50	$9.57	$9.20	$9.20	570,900	—	—	—	—	—
2019-11-20	$9.42	$9.58	$9.42	$9.49	728,600	—	—	—	—	—
2019-11-19	$9.42	$9.54	$9.41	$9.49	573,100	—	—	—	—	—
2019-11-18	$9.38	$9.47	$9.34	$9.40	396,000	—	—	—	—	—
2019-11-15	$9.45	$9.51	$9.33	$9.37	364,400	—	—	—	—	—
2019-11-14	$9.32	$9.46	$9.31	$9.39	358,900	—	—	—	—	—
2019-11-13	$9.30	$9.40	$9.21	$9.31	816,500	—	—	—	—	—
2019-11-12	$9.40	$9.48	$9.35	$9.36	385,900	—	—	—	—	—
2019-11-11	$9.25	$9.39	$9.25	$9.36	284,000	—	—	—	—	—
2019-11-08	$9.29	$9.38	$9.25	$9.32	388,600	—	—	—	—	—
2019-11-07	$9.45	$9.52	$9.32	$9.34	357,100	—	—	—	—	—
2019-11-06	$9.46	$9.52	$9.32	$9.35	439,600	—	—	—	—	—
2019-11-05	$9.51	$9.61	$9.34	$9.46	478,800	—	—	—	—	—
2019-11-04	$9.25	$9.50	$9.25	$9.41	862,000	—	—	—	—	—
2019-11-01	$9.23	$9.27	$9.06	$9.19	811,300	—	—	—	—	—
2019-10-31	$8.97	$9.25	$8.94	$9.15	1,148,700	—	—	—	—	—
2019-10-30	$9.69	$9.71	$8.79	$8.92	1,369,100	—	—	—	—	—
2019-10-29	$10.00	$10.14	$9.87	$10.05	834,800	—	—	—	—	—
2019-10-28	$10.05	$10.25	$10.03	$10.05	745,800	—	—	—	—	—
2019-10-25	$10.03	$10.26	$10.00	$10.03	528,500	—	—	—	—	—
2019-10-24	$10.09	$10.15	$9.95	$10.03	542,700	—	—	—	—	—
2019-10-23	$9.84	$10.12	$9.79	$10.09	639,700	—	—	—	—	—
2019-10-22	$9.88	$9.96	$9.76	$9.85	677,400	—	—	—	—	—
2019-10-21	$9.89	$10.00	$9.82	$9.92	702,700	—	—	—	—	—
2019-10-18	$9.75	$9.83	$9.73	$9.79	379,200	—	—	—	—	—
2019-10-17	$9.64	$9.76	$9.60	$9.74	498,300	—	—	—	—	—
2019-10-16	$9.51	$9.64	$9.48	$9.59	354,500	—	—	—	—	—
2019-10-15	$9.64	$9.72	$9.53	$9.55	242,300	—	—	—	—	—
2019-10-14	$9.70	$9.72	$9.58	$9.64	305,500	—	—	—	—	—
2019-10-11	$9.78	$9.89	$9.73	$9.75	418,400	—	—	—	—	—
2019-10-10	$9.62	$9.71	$9.60	$9.63	369,600	—	—	—	—	—
2019-10-09	$9.56	$9.63	$9.52	$9.59	326,900	—	—	—	—	—
2019-10-08	$9.46	$9.54	$9.38	$9.49	392,000	—	—	—	—	—
2019-10-07	$9.59	$9.66	$9.46	$9.58	461,000	—	—	—	—	—
2019-10-04	$9.44	$9.69	$9.44	$9.68	402,500	—	—	—	—	—
2019-10-03	$9.51	$9.55	$9.29	$9.47	321,800	—	—	—	—	—
2019-10-02	$9.59	$9.61	$9.38	$9.59	416,700	—	—	—	—	—
2019-10-01	$9.91	$10.08	$9.66	$9.66	503,700	—	—	—	—	—
2019-09-30	$9.92	$10.02	$9.79	$9.87	518,300	—	—	—	—	—
2019-09-27	$9.86	$10.01	$9.83	$9.92	359,500	—	—	—	—	—
2019-09-26	$9.84	$9.92	$9.70	$9.82	281,100	—	—	—	—	—
2019-09-25	$9.66	$9.93	$9.66	$9.87	412,200	—	—	—	—	—
2019-09-24	$9.77	$9.89	$9.63	$9.64	567,100	—	—	—	—	—
2019-09-23	$9.63	$9.82	$9.60	$9.78	628,300	—	—	—	—	—
2019-09-20	$9.67	$9.72	$9.55	$9.63	1,390,500	—	—	—	—	—
2019-09-19	$9.67	$9.69	$9.53	$9.58	615,800	—	—	—	—	—
2019-09-18	$9.70	$9.73	$9.47	$9.57	547,500	—	—	—	—	—
2019-09-17	$9.71	$9.78	$9.63	$9.71	502,500	—	—	—	—	—
2019-09-16	$9.98	$9.98	$9.74	$9.80	431,500	—	—	—	—	—
2019-09-13	$10.16	$10.22	$9.95	$10.03	536,900	—	—	—	—	—
2019-09-12	$10.04	$10.12	$9.86	$10.07	485,600	—	—	—	—	—
2019-09-11	$9.94	$10.02	$9.77	$10.02	429,400	—	—	—	—	—
2019-09-10	$9.55	$9.99	$9.46	$9.87	733,400	—	—	—	—	—
2019-09-09	$9.33	$9.54	$9.31	$9.54	652,400	—	—	—	—	—
2019-09-06	$9.29	$9.37	$9.20	$9.31	398,900	—	—	—	—	—
2019-09-05	$9.35	$9.46	$9.23	$9.29	591,400	—	—	—	—	—
2019-09-04	$9.12	$9.29	$9.06	$9.19	482,400	—	—	—	—	—
2019-09-03	$9.19	$9.24	$9.00	$9.00	511,700	—	—	—	—	—
2019-08-30	$9.30	$9.43	$9.23	$9.27	444,000	—	—	—	—	—
2019-08-29	$9.37	$9.46	$9.27	$9.27	513,600	—	—	—	—	—
2019-08-28	$9.03	$9.40	$8.97	$9.27	625,200	—	—	—	—	—
2019-08-27	$9.41	$9.46	$9.03	$9.03	605,900	—	—	—	—	—
2019-08-26	$9.69	$9.69	$9.32	$9.33	571,200	—	—	—	—	—
2019-08-23	$9.76	$9.91	$9.53	$9.53	733,200	—	—	—	—	—
2019-08-22	$9.70	$9.89	$9.68	$9.84	771,600	—	—	—	$0.06	—
2019-08-21	$9.67	$9.79	$9.64	$9.72	626,300	—	—	—	—	—
2019-08-20	$9.55	$9.62	$9.50	$9.57	458,900	—	—	—	—	—
2019-08-19	$9.69	$9.81	$9.36	$9.56	576,700	—	—	—	—	—
2019-08-16	$9.48	$9.63	$9.47	$9.55	540,700	—	—	—	—	—
2019-08-15	$9.42	$9.54	$9.36	$9.45	551,400	—	—	—	—	—
2019-08-14	$9.41	$9.51	$9.30	$9.39	584,200	—	—	—	—	—
2019-08-13	$9.37	$9.70	$9.37	$9.56	429,300	—	—	—	—	—
2019-08-12	$9.32	$9.44	$9.19	$9.41	1,102,600	—	—	—	—	—
2019-08-09	$9.50	$9.55	$9.19	$9.36	886,400	—	—	—	—	—
2019-08-08	$9.44	$9.63	$9.36	$9.58	651,100	—	—	—	—	—
2019-08-07	$9.56	$9.56	$9.20	$9.33	873,500	—	—	—	—	—
2019-08-06	$9.61	$9.69	$9.42	$9.56	624,400	—	—	—	—	—
2019-08-05	$9.44	$9.59	$9.22	$9.54	743,900	—	—	—	—	—
2019-08-02	$9.69	$9.70	$9.38	$9.64	648,000	—	—	—	—	—
2019-08-01	$9.78	$10.05	$9.65	$9.72	1,215,100	—	—	—	—	—
2019-07-31	$8.90	$9.81	$8.74	$9.78	2,515,600	—	—	—	—	—
2019-07-30	$8.10	$8.27	$8.09	$8.14	565,900	—	—	—	—	—
2019-07-29	$8.09	$8.22	$8.03	$8.16	467,000	—	—	—	—	—
2019-07-26	$8.09	$8.21	$8.02	$8.13	477,800	—	—	—	—	—
2019-07-25	$8.22	$8.27	$8.02	$8.04	479,400	—	—	—	—	—
2019-07-24	$7.95	$8.26	$7.95	$8.24	402,600	—	—	—	—	—
2019-07-23	$7.85	$8.05	$7.84	$7.99	479,700	—	—	—	—	—
2019-07-22	$7.87	$7.94	$7.75	$7.83	415,100	—	—	—	—	—
2019-07-19	$7.86	$7.96	$7.84	$7.87	374,700	—	—	—	—	—
2019-07-18	$7.65	$7.93	$7.62	$7.88	344,200	—	—	—	—	—
2019-07-17	$7.75	$7.80	$7.64	$7.67	789,200	—	—	—	—	—
2019-07-16	$7.72	$7.88	$7.72	$7.79	405,300	—	—	—	—	—
2019-07-15	$7.76	$7.78	$7.46	$7.74	635,400	—	—	—	—	—
2019-07-12	$7.57	$7.79	$7.54	$7.75	497,300	—	—	—	—	—
2019-07-11	$7.76	$7.76	$7.48	$7.57	569,700	—	—	—	—	—
2019-07-10	$7.82	$7.93	$7.72	$7.77	307,600	—	—	—	—	—
2019-07-09	$7.77	$7.84	$7.63	$7.79	433,200	—	—	—	—	—
2019-07-08	$7.87	$7.93	$7.81	$7.84	476,100	—	—	—	—	—
2019-07-05	$7.69	$7.90	$7.64	$7.87	330,900	—	—	—	—	—
2019-07-03	$7.88	$7.96	$7.75	$7.75	313,700	—	—	—	—	—
2019-07-02	$7.75	$7.87	$7.67	$7.87	429,000	—	—	—	—	—
2019-07-01	$7.97	$8.04	$7.73	$7.78	403,200	—	—	—	—	—
2019-06-28	$7.70	$7.94	$7.70	$7.87	789,700	—	—	—	—	—
2019-06-27	$7.41	$7.69	$7.41	$7.69	599,800	—	—	—	—	—
2019-06-26	$7.33	$7.52	$7.33	$7.39	509,500	—	—	—	—	—
2019-06-25	$7.38	$7.38	$7.25	$7.32	773,200	—	—	—	—	—
2019-06-24	$7.63	$7.64	$7.39	$7.39	861,800	—	—	—	—	—
2019-06-21	$7.85	$7.85	$7.63	$7.64	866,300	—	—	—	—	—
2019-06-20	$7.95	$7.99	$7.85	$7.89	666,300	—	—	—	—	—
2019-06-19	$7.97	$8.14	$7.86	$7.89	673,700	—	—	—	—	—
2019-06-18	$7.70	$7.98	$7.67	$7.94	1,477,900	—	—	—	—	—
2019-06-17	$7.70	$7.73	$7.59	$7.66	522,500	—	—	—	—	—
2019-06-14	$7.79	$7.80	$7.68	$7.71	475,000	—	—	—	—	—
2019-06-13	$7.72	$7.83	$7.68	$7.78	487,400	—	—	—	—	—
2019-06-12	$7.83	$7.83	$7.64	$7.68	593,000	—	—	—	—	—
2019-06-11	$7.84	$7.96	$7.78	$7.83	454,500	—	—	—	—	—
2019-06-10	$7.74	$7.86	$7.67	$7.76	588,900	—	—	—	—	—
2019-06-07	$7.64	$7.80	$7.63	$7.68	441,000	—	—	—	—	—
2019-06-06	$7.57	$7.64	$7.39	$7.58	508,700	—	—	—	—	—
2019-06-05	$7.71	$7.76	$7.55	$7.58	501,900	—	—	—	—	—
2019-06-04	$7.49	$7.76	$7.45	$7.71	855,000	—	—	—	—	—
2019-06-03	$7.33	$7.49	$7.29	$7.41	733,500	—	—	—	—	—
2019-05-31	$7.41	$7.46	$7.25	$7.35	540,500	—	—	—	—	—
2019-05-30	$7.55	$8.13	$7.49	$7.52	822,200	—	—	—	—	—
2019-05-29	$7.66	$7.73	$7.52	$7.53	965,400	—	—	—	—	—
2019-05-28	$7.83	$7.93	$7.71	$7.73	544,700	—	—	—	—	—
2019-05-24	$7.79	$7.85	$7.72	$7.83	361,800	—	—	—	—	—
2019-05-23	$7.78	$7.83	$7.70	$7.76	463,500	—	—	—	$0.06	—
2019-05-22	$7.95	$8.12	$7.84	$7.91	428,500	—	—	—	—	—
2019-05-21	$7.81	$8.00	$7.75	$7.96	1,396,600	—	—	—	—	—
2019-05-20	$7.82	$7.90	$7.73	$7.75	720,100	—	—	—	—	—
2019-05-17	$8.10	$8.19	$7.89	$7.91	836,300	—	—	—	—	—
2019-05-16	$8.20	$8.32	$8.15	$8.19	485,600	—	—	—	—	—
2019-05-15	$8.19	$8.32	$8.13	$8.19	596,400	—	—	—	—	—
2019-05-14	$8.20	$8.36	$8.20	$8.28	416,300	—	—	—	—	—
2019-05-13	$8.18	$8.28	$8.15	$8.21	930,300	—	—	—	—	—
2019-05-10	$8.49	$8.51	$8.32	$8.38	323,000	—	—	—	—	—
2019-05-09	$8.26	$8.58	$8.24	$8.55	409,200	—	—	—	—	—
2019-05-08	$8.41	$8.53	$8.37	$8.37	499,200	—	—	—	—	—
2019-05-07	$8.60	$8.67	$8.37	$8.44	458,600	—	—	—	—	—
2019-05-06	$8.43	$8.88	$8.36	$8.71	505,200	—	—	—	—	—
2019-05-03	$8.30	$8.58	$8.27	$8.57	719,300	—	—	—	—	—
2019-05-02	$9.18	$9.18	$8.19	$8.21	650,800	—	—	—	—	—
2019-05-01	$9.13	$9.26	$8.84	$8.84	430,800	—	—	—	—	—
2019-04-30	$9.16	$9.18	$9.01	$9.14	545,500	—	—	—	—	—
2019-04-29	$9.10	$9.19	$9.03	$9.12	243,600	—	—	—	—	—
2019-04-26	$8.83	$9.05	$8.83	$9.01	234,900	—	—	—	—	—
2019-04-25	$8.90	$8.90	$8.68	$8.82	282,800	—	—	—	—	—
2019-04-24	$8.77	$8.98	$8.77	$8.95	287,300	—	—	—	—	—
2019-04-23	$8.59	$8.85	$8.53	$8.81	297,000	—	—	—	—	—
2019-04-22	$8.76	$8.85	$8.55	$8.56	424,300	—	—	—	—	—
2019-04-18	$8.87	$8.93	$8.79	$8.83	206,100	—	—	—	—	—
2019-04-17	$8.90	$9.01	$8.86	$8.91	300,800	—	—	—	—	—
2019-04-16	$8.73	$8.86	$8.69	$8.85	382,500	—	—	—	—	—
2019-04-15	$8.78	$8.90	$8.64	$8.70	235,100	—	—	—	—	—
2019-04-12	$8.81	$8.90	$8.74	$8.79	312,300	—	—	—	—	—
2019-04-11	$8.72	$8.84	$8.72	$8.77	238,900	—	—	—	—	—
2019-04-10	$8.58	$8.74	$8.56	$8.72	291,500	—	—	—	—	—
2019-04-09	$8.66	$8.67	$8.51	$8.53	556,300	—	—	—	—	—
2019-04-08	$8.73	$8.86	$8.69	$8.72	336,800	—	—	—	—	—
2019-04-05	$8.69	$8.79	$8.69	$8.75	571,100	—	—	—	—	—
2019-04-04	$8.69	$8.77	$8.62	$8.69	456,000	—	—	—	—	—
2019-04-03	$8.77	$8.88	$8.66	$8.68	302,700	—	—	—	—	—
2019-04-02	$8.69	$8.79	$8.67	$8.70	376,900	—	—	—	—	—
2019-04-01	$8.63	$8.83	$8.63	$8.70	462,200	—	—	—	—	—
2019-03-29	$8.68	$8.74	$8.48	$8.56	512,000	—	—	—	—	—
2019-03-28	$8.54	$8.66	$8.45	$8.62	356,000	—	—	—	—	—
2019-03-27	$8.44	$8.64	$8.42	$8.52	378,700	—	—	—	—	—
2019-03-26	$8.35	$8.58	$8.33	$8.47	568,300	—	—	—	—	—
2019-03-25	$8.21	$8.38	$8.12	$8.30	633,900	—	—	—	—	—
2019-03-22	$8.51	$8.55	$8.22	$8.22	467,100	—	—	—	—	—
2019-03-21	$8.51	$8.72	$8.51	$8.58	351,800	—	—	—	—	—
2019-03-20	$8.77	$8.80	$8.50	$8.55	369,900	—	—	—	—	—
2019-03-19	$8.97	$9.04	$8.78	$8.78	378,800	—	—	—	—	—
2019-03-18	$8.91	$9.08	$8.83	$8.94	470,300	—	—	—	—	—
2019-03-15	$8.81	$9.03	$8.81	$8.90	1,190,000	—	—	—	—	—
2019-03-14	$8.90	$8.96	$8.75	$8.80	397,600	—	—	—	$0.06	—
2019-03-13	$8.95	$9.11	$8.95	$8.97	392,700	—	—	—	—	—
2019-03-12	$8.94	$9.01	$8.87	$8.95	316,200	—	—	—	—	—
2019-03-11	$8.90	$9.11	$8.90	$8.93	441,300	—	—	—	—	—
2019-03-08	$8.83	$8.99	$8.75	$8.88	359,800	—	—	—	—	—
2019-03-07	$8.99	$8.99	$8.86	$8.86	581,600	—	—	—	—	—
2019-03-06	$9.08	$9.15	$8.93	$9.00	694,500	—	—	—	—	—
2019-03-05	$9.26	$9.30	$9.09	$9.12	410,200	—	—	—	—	—
2019-03-04	$9.30	$9.43	$9.22	$9.27	552,600	—	—	—	—	—
2019-03-01	$9.36	$9.38	$9.20	$9.32	351,900	—	—	—	—	—
2019-02-28	$9.24	$9.33	$9.11	$9.30	569,400	—	—	—	—	—
2019-02-27	$9.34	$9.37	$9.21	$9.27	469,400	—	—	—	—	—
2019-02-26	$9.29	$9.39	$9.25	$9.33	539,300	—	—	—	—	—
2019-02-25	$9.36	$9.48	$9.26	$9.29	522,900	—	—	—	—	—
2019-02-22	$9.33	$9.41	$9.25	$9.33	645,200	—	—	—	—	—
2019-02-21	$9.33	$9.36	$9.16	$9.29	557,400	—	—	—	—	—
2019-02-20	$9.23	$9.36	$9.17	$9.33	635,900	—	—	—	—	—
2019-02-19	$9.23	$9.35	$9.10	$9.13	596,600	—	—	—	—	—
2019-02-15	$9.00	$9.24	$8.96	$9.23	772,600	—	—	—	—	—
2019-02-14	$8.88	$9.03	$8.81	$8.96	516,000	—	—	—	—	—
2019-02-13	$7.94	$9.10	$7.93	$9.01	1,284,900	—	—	—	—	—
2019-02-12	$8.99	$9.23	$8.99	$9.18	733,300	—	—	—	—	—
2019-02-11	$8.72	$8.97	$8.72	$8.93	711,700	—	—	—	—	—
2019-02-08	$8.79	$8.88	$8.62	$8.69	857,500	—	—	—	—	—
2019-02-07	$9.03	$9.03	$8.73	$8.83	489,500	—	—	—	—	—
2019-02-06	$9.08	$9.14	$9.02	$9.07	323,700	—	—	—	—	—
2019-02-05	$9.12	$9.18	$9.01	$9.08	401,700	—	—	—	—	—
2019-02-04	$8.84	$9.12	$8.76	$9.11	633,600	—	—	—	—	—
2019-02-01	$8.85	$8.89	$8.78	$8.85	296,500	—	—	—	—	—
2019-01-31	$8.88	$8.94	$8.77	$8.83	652,600	—	—	—	—	—
2019-01-30	$8.91	$8.94	$8.71	$8.86	430,200	—	—	—	—	—
2019-01-29	$8.81	$8.94	$8.80	$8.82	547,900	—	—	—	—	—
2019-01-28	$8.74	$8.89	$8.66	$8.79	322,400	—	—	—	—	—
2019-01-25	$8.77	$8.97	$8.77	$8.83	279,500	—	—	—	—	—
2019-01-24	$8.71	$8.81	$8.60	$8.68	609,100	—	—	—	—	—
2019-01-23	$8.86	$8.95	$8.60	$8.73	691,200	—	—	—	—	—
2019-01-22	$8.80	$8.90	$8.73	$8.83	952,100	—	—	—	—	—
2019-01-18	$8.77	$8.89	$8.73	$8.83	875,400	—	—	—	—	—
2019-01-17	$8.48	$8.73	$8.48	$8.70	625,600	—	—	—	—	—
2019-01-16	$8.42	$8.53	$8.34	$8.50	661,300	—	—	—	—	—
2019-01-15	$8.36	$8.43	$8.26	$8.41	608,600	—	—	—	—	—
2019-01-14	$8.34	$8.51	$8.27	$8.33	520,200	—	—	—	—	—
2019-01-11	$8.24	$8.40	$8.16	$8.35	720,200	—	—	—	—	—
2019-01-10	$8.09	$8.28	$7.94	$8.28	513,400	—	—	—	—	—
2019-01-09	$7.98	$8.25	$7.91	$8.14	690,200	—	—	—	—	—
2019-01-08	$7.83	$7.92	$7.74	$7.90	917,100	—	—	—	—	—
2019-01-07	$7.62	$7.90	$7.59	$7.76	883,100	—	—	—	—	—
2019-01-04	$7.20	$7.70	$7.20	$7.68	961,100	—	—	—	—	—
2019-01-03	$7.10	$7.35	$7.04	$7.20	1,030,100	—	—	—	—	—
2019-01-02	$6.69	$7.41	$6.69	$7.17	1,173,400	—	—	—	—	—
2018-12-31	$6.74	$6.82	$6.69	$6.78	858,700	—	—	—	—	—
2018-12-28	$6.52	$6.76	$6.47	$6.73	895,100	—	—	—	—	—
2018-12-27	$6.39	$6.55	$6.34	$6.54	511,000	—	—	—	—	—
2018-12-26	$6.33	$6.52	$6.07	$6.52	903,200	—	—	—	—	—
2018-12-24	$6.43	$6.44	$6.28	$6.30	290,600	—	—	—	—	—
2018-12-21	$6.50	$6.69	$6.43	$6.45	1,936,300	—	—	—	—	—
2018-12-20	$6.49	$6.58	$6.40	$6.49	707,800	—	—	—	—	—
2018-12-19	$6.75	$6.82	$6.44	$6.50	893,500	—	—	—	—	—
2018-12-18	$6.72	$6.85	$6.67	$6.78	727,700	—	—	—	—	—
2018-12-17	$6.74	$6.87	$6.66	$6.70	879,600	—	—	—	—	—
2018-12-14	$6.84	$6.93	$6.72	$6.76	556,400	—	—	—	—	—
2018-12-13	$7.06	$7.14	$6.90	$6.92	747,200	—	—	—	—	—
2018-12-12	$7.09	$7.22	$7.01	$7.03	534,900	—	—	—	—	—
2018-12-11	$7.20	$7.21	$6.85	$7.00	903,600	—	—	—	—	—
2018-12-10	$7.20	$7.22	$7.03	$7.12	457,400	—	—	—	—	—
2018-12-07	$7.47	$7.58	$7.19	$7.22	702,800	—	—	—	—	—
2018-12-06	$7.50	$7.55	$7.35	$7.46	907,200	—	—	—	—	—
2018-12-04	$8.04	$8.12	$7.51	$7.52	592,000	—	—	—	—	—
2018-12-03	$8.23	$8.25	$7.99	$8.05	408,700	—	—	—	—	—
2018-11-30	$8.08	$8.14	$7.97	$8.12	549,900	—	—	—	—	—
2018-11-29	$8.04	$8.20	$7.96	$8.11	510,800	—	—	—	$0.06	—
2018-11-28	$7.90	$8.16	$7.77	$8.09	684,300	—	—	—	—	—
2018-11-27	$7.78	$7.91	$7.77	$7.87	408,600	—	—	—	—	—
2018-11-26	$8.05	$8.13	$7.82	$7.83	510,600	—	—	—	—	—
2018-11-23	$8.01	$8.05	$7.93	$7.97	236,200	—	—	—	—	—
2018-11-21	$7.96	$8.22	$7.93	$8.09	377,800	—	—	—	—	—
2018-11-20	$8.02	$8.15	$7.93	$7.93	540,200	—	—	—	—	—
2018-11-19	$8.07	$8.17	$7.97	$8.08	1,560,500	—	—	—	—	—
2018-11-16	$8.17	$8.19	$7.91	$8.09	1,607,100	—	—	—	—	—
2018-11-15	$8.04	$8.28	$7.96	$8.23	355,500	—	—	—	—	—
2018-11-14	$8.29	$8.36	$8.08	$8.08	713,000	—	—	—	—	—
2018-11-13	$8.25	$8.44	$8.19	$8.21	444,000	—	—	—	—	—
2018-11-12	$8.36	$8.44	$8.12	$8.22	487,000	—	—	—	—	—
2018-11-09	$8.51	$8.61	$8.31	$8.34	706,400	—	—	—	—	—
2018-11-08	$8.74	$8.75	$8.48	$8.56	626,000	—	—	—	—	—
2018-11-07	$8.61	$8.80	$8.48	$8.78	614,600	—	—	—	—	—
2018-11-06	$8.33	$8.80	$8.24	$8.60	887,800	—	—	—	—	—
2018-11-05	$8.96	$9.02	$8.35	$8.39	861,600	—	—	—	—	—
2018-11-02	$8.69	$9.00	$8.65	$8.95	830,400	—	—	—	—	—
2018-11-01	$8.10	$8.61	$8.09	$8.48	961,600	—	—	—	—	—
2018-10-31	$7.97	$8.19	$7.62	$8.07	1,451,400	—	—	—	—	—
2018-10-30	$8.52	$8.66	$7.39	$7.95	3,034,500	—	—	—	—	—
2018-10-29	$10.17	$10.30	$9.83	$9.97	713,800	—	—	—	—	—
2018-10-26	$10.07	$10.20	$9.95	$10.06	500,900	—	—	—	—	—
2018-10-25	$9.95	$10.23	$9.93	$10.14	615,600	—	—	—	—	—
2018-10-24	$10.03	$10.21	$9.91	$9.91	950,000	—	—	—	—	—
2018-10-23	$10.00	$10.14	$9.59	$10.05	854,800	—	—	—	—	—
2018-10-22	$10.12	$10.36	$10.12	$10.13	288,900	—	—	—	—	—
2018-10-19	$10.08	$10.23	$10.01	$10.09	387,000	—	—	—	—	—
2018-10-18	$10.25	$10.30	$9.95	$10.07	539,700	—	—	—	—	—
2018-10-17	$10.37	$10.41	$10.26	$10.30	384,200	—	—	—	—	—
2018-10-16	$10.26	$10.44	$10.12	$10.43	493,600	—	—	—	—	—
2018-10-15	$10.15	$10.31	$10.15	$10.22	421,600	—	—	—	—	—
2018-10-12	$10.53	$10.57	$10.13	$10.20	432,700	—	—	—	—	—
2018-10-11	$10.45	$10.59	$10.34	$10.35	487,200	—	—	—	—	—
2018-10-10	$10.78	$10.84	$10.53	$10.53	465,700	—	—	—	—	—
2018-10-09	$10.87	$11.00	$10.77	$10.78	515,800	—	—	—	—	—
2018-10-08	$10.76	$10.98	$10.70	$10.93	479,200	—	—	—	—	—
2018-10-05	$10.89	$10.89	$10.63	$10.74	452,400	—	—	—	—	—
2018-10-04	$11.11	$11.13	$10.80	$10.85	361,700	—	—	—	—	—
2018-10-03	$11.18	$11.27	$11.00	$11.14	387,700	—	—	—	—	—
2018-10-02	$11.13	$11.23	$11.08	$11.12	499,700	—	—	—	—	—
2018-10-01	$11.30	$11.36	$11.11	$11.14	565,400	—	—	—	—	—
2018-09-28	$11.40	$11.55	$11.15	$11.30	540,800	—	—	—	—	—
2018-09-27	$11.55	$11.60	$11.45	$11.45	417,600	—	—	—	—	—
2018-09-26	$11.65	$11.65	$11.50	$11.50	378,700	—	—	—	—	—
2018-09-25	$11.55	$11.70	$11.55	$11.60	427,900	—	—	—	—	—
2018-09-24	$11.90	$11.90	$11.50	$11.55	618,700	—	—	—	—	—
2018-09-21	$12.00	$12.13	$11.85	$11.95	1,373,400	—	—	—	—	—
2018-09-20	$12.05	$12.15	$11.98	$12.00	330,800	—	—	—	—	—
2018-09-19	$12.00	$12.15	$11.90	$12.00	448,300	—	—	—	—	—
2018-09-18	$12.00	$12.15	$11.98	$12.00	487,100	—	—	—	—	—
2018-09-17	$12.15	$12.25	$11.95	$12.00	301,800	—	—	—	—	—
2018-09-14	$12.10	$12.40	$12.05	$12.15	323,900	—	—	—	—	—
2018-09-13	$12.15	$12.23	$12.03	$12.15	231,900	—	—	—	—	—
2018-09-12	$11.95	$12.23	$11.95	$12.05	316,300	—	—	—	—	—
2018-09-11	$12.10	$12.23	$11.95	$11.95	357,200	—	—	—	—	—
2018-09-10	$12.05	$12.23	$12.05	$12.10	293,700	—	—	—	—	—
2018-09-07	$11.90	$12.15	$11.85	$12.05	384,900	—	—	—	—	—
2018-09-06	$12.10	$12.33	$11.95	$12.00	425,600	—	—	—	—	—
2018-09-05	$12.15	$12.30	$12.00	$12.05	481,500	—	—	—	—	—
2018-09-04	$12.40	$12.40	$12.05	$12.20	322,900	—	—	—	—	—
2018-08-31	$12.25	$12.40	$12.05	$12.40	598,900	—	—	—	—	—
2018-08-30	$12.30	$12.55	$12.25	$12.30	340,400	—	—	—	$0.06	—
2018-08-29	$12.40	$12.58	$12.40	$12.40	468,700	—	—	—	—	—
2018-08-28	$12.50	$12.60	$12.40	$12.45	312,100	—	—	—	—	—
2018-08-27	$12.50	$12.60	$12.40	$12.50	389,600	—	—	—	—	—
2018-08-24	$12.55	$12.63	$12.43	$12.45	335,000	—	—	—	—	—
2018-08-23	$12.40	$12.63	$12.35	$12.50	437,800	—	—	—	—	—
2018-08-22	$12.35	$12.45	$12.20	$12.40	384,800	—	—	—	—	—
2018-08-21	$12.25	$12.60	$12.25	$12.40	370,300	—	—	—	—	—
2018-08-20	$12.10	$12.35	$12.05	$12.25	372,300	—	—	—	—	—
2018-08-17	$11.85	$12.15	$11.85	$12.05	598,900	—	—	—	—	—
2018-08-16	$11.80	$12.00	$11.75	$11.85	595,900	—	—	—	—	—
2018-08-15	$12.25	$12.35	$11.75	$11.80	402,500	—	—	—	—	—
2018-08-14	$12.35	$12.48	$12.25	$12.25	246,800	—	—	—	—	—
2018-08-13	$12.60	$12.80	$12.20	$12.35	583,400	—	—	—	—	—
2018-08-10	$12.95	$12.95	$12.45	$12.55	547,800	—	—	—	—	—
2018-08-09	$13.00	$13.15	$12.95	$13.00	490,300	—	—	—	—	—
2018-08-08	$13.15	$13.20	$13.00	$13.00	624,100	—	—	—	—	—
2018-08-07	$13.05	$13.35	$13.00	$13.20	685,100	—	—	—	—	—
2018-08-06	$12.70	$13.05	$12.70	$12.95	531,100	—	—	—	—	—
2018-08-03	$12.70	$13.03	$12.65	$12.80	704,500	—	—	—	—	—
2018-08-02	$12.70	$12.88	$12.60	$12.70	701,100	—	—	—	—	—
2018-08-01	$12.70	$12.80	$12.60	$12.70	820,200	—	—	—	—	—
2018-07-31	$13.05	$13.10	$11.95	$12.80	1,285,800	—	—	—	—	—
2018-07-30	$13.85	$14.00	$13.55	$13.60	697,700	—	—	—	—	—
2018-07-27	$14.05	$14.33	$13.83	$13.90	403,500	—	—	—	—	—
2018-07-26	$13.95	$14.13	$13.93	$14.00	252,000	—	—	—	—	—
2018-07-25	$13.95	$14.05	$13.90	$13.95	237,900	—	—	—	—	—
2018-07-24	$13.90	$14.05	$13.88	$14.00	297,600	—	—	—	—	—
2018-07-23	$14.00	$14.03	$13.75	$13.85	543,600	—	—	—	—	—
2018-07-20	$14.05	$14.18	$14.00	$14.05	312,600	—	—	—	—	—
2018-07-19	$14.25	$14.25	$14.00	$14.05	452,300	—	—	—	—	—
2018-07-18	$14.10	$14.25	$14.00	$14.25	295,200	—	—	—	—	—
2018-07-17	$14.10	$14.25	$14.00	$14.10	337,500	—	—	—	—	—
2018-07-16	$14.45	$14.50	$14.08	$14.10	333,100	—	—	—	—	—
2018-07-13	$14.40	$14.63	$14.40	$14.45	342,200	—	—	—	—	—
2018-07-12	$14.35	$14.55	$14.25	$14.40	326,800	—	—	—	—	—
2018-07-11	$14.00	$14.38	$14.00	$14.30	359,100	—	—	—	—	—
2018-07-10	$14.35	$14.35	$13.98	$14.05	406,900	—	—	—	—	—
2018-07-09	$14.05	$14.38	$14.00	$14.30	243,700	—	—	—	—	—
2018-07-06	$14.35	$14.35	$14.05	$14.05	367,700	—	—	—	—	—
2018-07-05	$14.15	$14.30	$13.90	$14.30	362,900	—	—	—	—	—
2018-07-03	$14.30	$14.30	$14.10	$14.10	229,900	—	—	—	—	—
2018-07-02	$13.80	$14.20	$13.70	$14.20	446,600	—	—	—	—	—
2018-06-29	$13.85	$14.05	$13.75	$13.85	538,600	—	—	—	—	—
2018-06-28	$13.65	$13.83	$13.63	$13.75	420,900	—	—	—	—	—
2018-06-27	$13.80	$13.85	$13.65	$13.70	334,500	—	—	—	—	—
2018-06-26	$13.60	$13.90	$13.40	$13.75	355,400	—	—	—	—	—
2018-06-25	$13.40	$13.60	$13.35	$13.60	732,800	—	—	—	—	—
2018-06-22	$13.40	$13.55	$13.30	$13.50	607,200	—	—	—	—	—
2018-06-21	$13.60	$13.60	$13.30	$13.30	282,100	—	—	—	—	—
2018-06-20	$13.55	$13.63	$13.40	$13.55	326,400	—	—	—	—	—
2018-06-19	$13.15	$13.45	$13.08	$13.45	343,200	—	—	—	—	—
2018-06-18	$13.20	$13.30	$13.15	$13.20	369,300	—	—	—	—	—
2018-06-15	$13.15	$13.30	$13.10	$13.20	613,900	—	—	—	—	—
2018-06-14	$13.20	$13.20	$13.00	$13.20	432,700	—	—	—	—	—
2018-06-13	$13.35	$13.45	$13.10	$13.20	414,900	—	—	—	—	—
2018-06-12	$13.55	$13.60	$13.40	$13.40	272,800	—	—	—	—	—
2018-06-11	$13.50	$13.68	$13.45	$13.55	413,600	—	—	—	—	—
2018-06-08	$13.40	$13.65	$13.40	$13.50	389,100	—	—	—	—	—
2018-06-07	$13.20	$13.45	$13.20	$13.40	356,500	—	—	—	—	—
2018-06-06	$13.10	$13.25	$13.10	$13.15	306,200	—	—	—	—	—
2018-06-05	$13.10	$13.28	$13.05	$13.15	268,900	—	—	—	—	—
2018-06-04	$13.00	$13.15	$12.90	$13.05	321,800	—	—	—	—	—
2018-06-01	$13.00	$13.10	$12.86	$13.00	330,700	—	—	—	—	—
2018-05-31	$13.20	$13.25	$12.90	$12.90	394,500	—	—	—	$0.06	—
2018-05-30	$13.10	$13.40	$13.00	$13.20	386,400	—	—	—	—	—
2018-05-29	$12.80	$13.05	$12.75	$13.00	363,400	—	—	—	—	—
2018-05-25	$12.90	$13.08	$12.85	$12.90	370,800	—	—	—	—	—
2018-05-24	$12.80	$12.95	$12.68	$12.90	509,600	—	—	—	—	—
2018-05-23	$12.60	$12.88	$12.55	$12.85	359,000	—	—	—	—	—
2018-05-22	$12.75	$12.95	$12.65	$12.65	583,100	—	—	—	—	—
2018-05-21	$12.50	$12.75	$12.45	$12.75	592,600	—	—	—	—	—
2018-05-18	$12.60	$12.60	$12.38	$12.50	323,800	—	—	—	—	—
2018-05-17	$12.35	$12.70	$12.30	$12.55	420,700	—	—	—	—	—
2018-05-16	$12.00	$12.40	$11.95	$12.35	572,700	—	—	—	—	—
2018-05-15	$11.70	$12.05	$11.66	$11.95	644,100	—	—	—	—	—
2018-05-14	$12.00	$12.00	$11.75	$11.80	498,700	—	—	—	—	—
2018-05-11	$11.85	$12.00	$11.85	$11.95	364,800	—	—	—	—	—
2018-05-10	$11.95	$12.00	$11.85	$11.85	428,700	—	—	—	—	—
2018-05-09	$11.90	$11.95	$11.75	$11.90	506,200	—	—	—	—	—
2018-05-08	$11.65	$11.95	$11.55	$11.90	575,400	—	—	—	—	—
2018-05-07	$11.95	$12.10	$11.60	$11.65	629,500	—	—	—	—	—
2018-05-04	$11.80	$12.05	$11.75	$11.80	602,800	—	—	—	—	—
2018-05-03	$11.95	$12.10	$11.85	$11.90	559,700	—	—	—	—	—
2018-05-02	$11.60	$12.00	$11.55	$11.85	566,700	—	—	—	—	—
2018-05-01	$12.30	$12.30	$11.25	$11.60	864,300	—	—	—	—	—
2018-04-30	$12.35	$12.48	$12.05	$12.05	552,300	—	—	—	—	—
2018-04-27	$12.50	$12.55	$12.30	$12.40	508,700	—	—	—	—	—
2018-04-26	$12.65	$12.70	$12.45	$12.50	406,300	—	—	—	—	—
2018-04-25	$12.75	$12.85	$12.63	$12.65	403,900	—	—	—	—	—
2018-04-24	$12.90	$13.00	$12.65	$12.75	528,700	—	—	—	—	—
2018-04-23	$12.80	$13.00	$12.75	$12.80	280,200	—	—	—	—	—
2018-04-20	$13.05	$13.13	$12.68	$12.80	481,400	—	—	—	—	—
2018-04-19	$13.30	$13.30	$12.98	$13.10	585,800	—	—	—	—	—
2018-04-18	$13.45	$13.53	$13.20	$13.25	397,300	—	—	—	—	—
2018-04-17	$13.25	$13.40	$13.13	$13.40	400,000	—	—	—	—	—
2018-04-16	$12.95	$13.20	$12.90	$13.15	325,900	—	—	—	—	—
2018-04-13	$13.15	$13.15	$12.90	$12.90	334,100	—	—	—	—	—
2018-04-12	$13.05	$13.20	$13.00	$13.00	395,900	—	—	—	—	—
2018-04-11	$12.90	$13.10	$12.85	$13.05	395,100	—	—	—	—	—
2018-04-10	$12.75	$13.00	$12.65	$12.90	449,400	—	—	—	—	—
2018-04-09	$13.00	$13.00	$12.50	$12.60	417,800	—	—	—	—	—
2018-04-06	$12.90	$13.13	$12.75	$12.85	357,200	—	—	—	—	—
2018-04-05	$12.95	$13.15	$12.85	$13.05	623,900	—	—	—	—	—
2018-04-04	$12.40	$13.00	$12.40	$12.90	1,219,100	—	—	—	—	—
2018-04-03	$12.50	$12.70	$12.43	$12.60	661,800	—	—	—	—	—
2018-04-02	$12.50	$12.60	$12.33	$12.35	596,500	—	—	—	—	—
2018-03-29	$12.55	$12.75	$12.45	$12.55	591,700	—	—	—	—	—
2018-03-28	$12.25	$12.53	$12.20	$12.45	461,200	—	—	—	—	—
2018-03-27	$12.45	$12.55	$12.18	$12.20	731,100	—	—	—	—	—
2018-03-26	$12.30	$12.53	$12.20	$12.45	508,500	—	—	—	—	—
2018-03-23	$12.60	$12.60	$12.10	$12.10	446,900	—	—	—	—	—
2018-03-22	$12.75	$12.80	$12.45	$12.45	546,400	—	—	—	—	—
2018-03-21	$13.15	$13.20	$12.80	$12.80	372,600	—	—	—	—	—
2018-03-20	$13.20	$13.25	$13.00	$13.15	278,200	—	—	—	—	—
2018-03-19	$13.30	$13.33	$13.08	$13.25	475,000	—	—	—	—	—
2018-03-16	$13.15	$13.38	$13.15	$13.30	688,600	—	—	—	—	—
2018-03-15	$13.15	$13.23	$13.05	$13.20	387,000	—	—	—	—	—
2018-03-14	$13.25	$13.25	$13.05	$13.20	549,500	—	—	—	—	—
2018-03-13	$13.20	$13.30	$13.05	$13.10	997,300	—	—	—	—	—
2018-03-12	$13.00	$13.35	$13.00	$13.15	761,800	—	—	—	—	—
2018-03-09	$12.70	$13.15	$12.70	$12.90	680,800	—	—	—	—	—
2018-03-08	$13.05	$13.20	$12.88	$13.05	495,900	—	—	—	—	—
2018-03-07	$12.60	$13.08	$12.55	$12.95	612,000	—	—	—	—	—
2018-03-06	$12.70	$12.80	$12.35	$12.75	580,600	—	—	—	—	—
2018-03-05	$12.55	$12.85	$12.45	$12.65	524,400	—	—	—	—	—
2018-03-02	$12.30	$12.85	$12.30	$12.70	537,100	—	—	—	—	—
2018-03-01	$12.60	$12.83	$12.35	$12.40	468,000	—	—	—	—	—
2018-02-28	$13.15	$13.18	$12.60	$12.65	688,500	—	—	—	$0.06	—
2018-02-27	$13.35	$13.60	$13.08	$13.10	447,700	—	—	—	—	—
2018-02-26	$13.50	$13.60	$13.20	$13.45	503,400	—	—	—	—	—
2018-02-23	$13.30	$13.60	$13.25	$13.45	420,200	—	—	—	—	—
2018-02-22	$13.35	$13.85	$13.20	$13.20	751,700	—	—	—	—	—
2018-02-21	$13.30	$13.65	$13.30	$13.35	748,600	—	—	—	—	—
2018-02-20	$13.60	$13.85	$13.35	$13.35	709,800	—	—	—	—	—
2018-02-16	$13.70	$13.98	$13.50	$13.65	883,500	—	—	—	—	—
2018-02-15	$13.15	$13.93	$12.91	$13.75	1,967,900	—	—	—	—	—
2018-02-14	$12.85	$13.45	$12.75	$12.95	2,023,400	—	—	—	—	—
2018-02-13	$11.00	$11.25	$11.00	$11.15	1,592,200	—	—	—	—	—
2018-02-12	$11.20	$11.35	$11.10	$11.15	1,590,100	—	—	—	—	—
2018-02-09	$11.35	$11.40	$11.05	$11.15	760,200	—	—	—	—	—
2018-02-08	$11.45	$11.45	$11.20	$11.25	466,600	—	—	—	—	—
2018-02-07	$11.40	$11.55	$11.30	$11.40	369,400	—	—	—	—	—
2018-02-06	$10.95	$11.55	$10.90	$11.40	608,200	—	—	—	—	—
2018-02-05	$11.40	$11.68	$11.20	$11.20	652,100	—	—	—	—	—
2018-02-02	$11.80	$11.80	$11.50	$11.50	712,600	—	—	—	—	—
2018-02-01	$11.75	$11.98	$11.60	$11.90	455,100	—	—	—	—	—
2018-01-31	$12.00	$12.03	$11.78	$11.85	348,800	—	—	—	—	—
2018-01-30	$11.95	$12.15	$11.90	$11.90	320,900	—	—	—	—	—
2018-01-29	$12.25	$12.33	$12.05	$12.05	299,500	—	—	—	—	—
2018-01-26	$12.30	$12.43	$12.10	$12.35	278,000	—	—	—	—	—
2018-01-25	$12.20	$12.20	$11.70	$12.20	748,200	—	—	—	—	—
2018-01-24	$12.75	$12.75	$12.10	$12.10	651,600	—	—	—	—	—
2018-01-23	$12.80	$12.85	$12.50	$12.70	247,000	—	—	—	—	—
2018-01-22	$12.80	$12.80	$12.55	$12.70	182,500	—	—	—	—	—
2018-01-19	$12.55	$12.93	$12.50	$12.80	275,200	—	—	—	—	—
2018-01-18	$12.80	$12.80	$12.50	$12.60	297,300	—	—	—	—	—
2018-01-17	$12.80	$12.80	$12.48	$12.80	297,900	—	—	—	—	—
2018-01-16	$12.90	$13.15	$12.55	$12.70	454,000	—	—	—	—	—
2018-01-12	$12.70	$13.05	$12.60	$12.80	378,800	—	—	—	—	—
2018-01-11	$12.05	$12.68	$12.05	$12.65	478,800	—	—	—	—	—
2018-01-10	$12.20	$12.25	$12.05	$12.10	305,800	—	—	—	—	—
2018-01-09	$12.35	$12.45	$12.15	$12.15	224,100	—	—	—	—	—
2018-01-08	$12.35	$12.40	$12.23	$12.40	166,700	—	—	—	—	—
2018-01-05	$12.30	$12.40	$12.13	$12.35	385,900	—	—	—	—	—
2018-01-04	$12.25	$12.35	$12.15	$12.30	345,500	—	—	—	—	—
2018-01-03	$12.45	$12.45	$12.10	$12.15	327,900	—	—	—	—	—
2018-01-02	$12.25	$12.55	$12.15	$12.50	428,900	—	—	—	—	—
2017-12-29	$12.70	$12.75	$12.20	$12.20	358,400	—	—	—	—	—
2017-12-28	$12.75	$12.80	$12.65	$12.75	217,200	—	—	—	—	—
2017-12-27	$12.75	$12.85	$12.73	$12.75	230,200	—	—	—	—	—
2017-12-26	$12.60	$12.85	$12.60	$12.75	253,200	—	—	—	—	—
2017-12-22	$12.60	$12.65	$12.50	$12.60	311,600	—	—	—	—	—
2017-12-21	$12.65	$12.80	$12.60	$12.60	192,700	—	—	—	—	—
2017-12-20	$12.60	$12.85	$12.58	$12.65	254,500	—	—	—	—	—
2017-12-19	$12.70	$12.80	$12.55	$12.55	357,000	—	—	—	—	—
2017-12-18	$12.55	$12.85	$12.45	$12.75	294,200	—	—	—	—	—
2017-12-15	$12.40	$12.60	$12.36	$12.45	1,148,300	—	—	—	—	—
2017-12-14	$12.75	$12.75	$12.35	$12.35	488,200	—	—	—	—	—
2017-12-13	$12.45	$12.80	$12.43	$12.65	426,900	—	—	—	—	—
2017-12-12	$12.35	$12.55	$12.35	$12.45	467,700	—	—	—	—	—
2017-12-11	$12.70	$12.70	$12.43	$12.45	533,900	—	—	—	—	—
2017-12-08	$12.95	$12.95	$12.55	$12.60	397,300	—	—	—	—	—
2017-12-07	$13.20	$13.23	$12.95	$12.95	324,600	—	—	—	—	—
2017-12-06	$13.10	$13.25	$13.10	$13.15	431,700	—	—	—	—	—
2017-12-05	$13.30	$13.35	$13.10	$13.10	347,700	—	—	—	—	—
2017-12-04	$13.35	$13.55	$13.23	$13.30	282,300	—	—	—	—	—
2017-12-01	$13.20	$13.25	$12.80	$13.15	480,400	—	—	—	—	—
2017-11-30	$13.50	$13.55	$13.15	$13.15	938,800	—	—	—	—	—
2017-11-29	$13.30	$13.60	$13.30	$13.40	399,300	—	—	—	—	—
2017-11-28	$13.15	$13.30	$13.05	$13.25	402,100	—	—	—	—	—
2017-11-27	$13.00	$13.25	$13.00	$13.15	412,100	—	—	—	—	—
2017-11-24	$13.00	$13.15	$12.95	$13.10	438,500	—	—	—	—	—
2017-11-22	$13.45	$13.50	$13.00	$13.05	1,198,600	—	—	—	—	—
2017-11-21	$13.70	$13.75	$13.40	$13.50	946,600	—	—	—	—	—
2017-11-20	$13.40	$13.60	$13.35	$13.60	570,600	—	—	—	—	—
2017-11-17	$13.10	$13.40	$13.10	$13.40	409,100	—	—	—	—	—
2017-11-16	$13.00	$13.35	$13.00	$13.20	821,800	—	—	—	—	—
2017-11-15	$12.80	$13.05	$12.71	$13.00	582,800	—	—	—	—	—
2017-11-14	$12.75	$13.00	$12.65	$12.95	359,000	—	—	—	—	—
2017-11-13	$12.80	$12.90	$12.70	$12.75	515,400	—	—	—	—	—
2017-11-10	$12.75	$13.05	$12.75	$12.85	611,100	—	—	—	—	—
2017-11-09	$12.80	$13.05	$12.68	$12.75	701,300	—	—	—	—	—
2017-11-08	$12.80	$12.90	$12.65	$12.80	427,400	—	—	—	—	—
2017-11-07	$13.10	$13.10	$12.80	$12.85	580,400	—	—	—	—	—
2017-11-06	$12.90	$13.13	$12.76	$13.05	527,700	—	—	—	—	—
2017-11-03	$12.80	$13.00	$12.75	$12.85	405,300	—	—	—	—	—
2017-11-02	$12.60	$12.90	$12.55	$12.80	797,400	—	—	—	—	—
2017-11-01	$13.10	$13.25	$12.70	$12.70	692,900	—	—	—	—	—
2017-10-31	$12.90	$13.35	$12.80	$13.05	922,400	—	—	—	—	—
2017-10-30	$13.45	$13.63	$12.73	$12.95	1,173,400	—	—	—	—	—
2017-10-27	$12.95	$13.15	$12.73	$13.05	603,100	—	—	—	—	—
2017-10-26	$13.00	$13.05	$12.85	$13.00	424,300	—	—	—	—	—
2017-10-25	$12.70	$13.00	$12.65	$12.95	565,800	—	—	—	—	—
2017-10-24	$12.65	$12.85	$12.63	$12.75	439,400	—	—	—	—	—
2017-10-23	$12.90	$12.90	$12.60	$12.65	368,200	—	—	—	—	—
2017-10-20	$12.85	$12.95	$12.75	$12.85	293,700	—	—	—	—	—
2017-10-19	$12.85	$12.85	$12.65	$12.75	284,600	—	—	—	—	—
2017-10-18	$12.90	$13.00	$12.65	$12.90	713,600	—	—	—	—	—
2017-10-17	$13.00	$13.05	$12.60	$12.85	595,500	—	—	—	—	—
2017-10-16	$13.10	$13.15	$12.90	$13.00	698,700	—	—	—	—	—
2017-10-13	$12.95	$13.28	$12.75	$13.15	665,000	—	—	—	—	—
2017-10-12	$12.70	$13.00	$12.55	$12.90	706,300	—	—	—	—	—
2017-10-11	$12.65	$12.85	$12.55	$12.70	661,200	—	—	—	—	—
2017-10-10	$12.45	$12.65	$12.35	$12.60	836,600	—	—	—	—	—
2017-10-09	$12.65	$12.73	$12.28	$12.30	803,700	—	—	—	—	—
2017-10-06	$12.50	$12.65	$12.45	$12.65	459,600	—	—	—	—	—
2017-10-05	$12.65	$12.75	$12.55	$12.60	493,100	—	—	—	—	—
2017-10-04	$12.60	$12.75	$12.55	$12.60	469,600	—	—	—	—	—
2017-10-03	$12.50	$12.70	$12.43	$12.70	520,400	—	—	—	—	—
2017-10-02	$11.95	$12.55	$11.90	$12.50	632,700	—	—	—	—	—
2017-09-29	$12.10	$12.20	$11.90	$11.90	459,400	—	—	—	—	—
2017-09-28	$12.20	$12.35	$12.03	$12.15	344,300	—	—	—	—	—
2017-09-27	$11.90	$12.28	$11.80	$12.25	490,700	—	—	—	—	—
2017-09-26	$11.65	$12.00	$11.65	$11.85	483,900	—	—	—	—	—
2017-09-25	$11.55	$11.78	$11.55	$11.65	309,300	—	—	—	—	—
2017-09-22	$11.50	$11.65	$11.48	$11.60	485,600	—	—	—	—	—
2017-09-21	$11.60	$11.70	$11.43	$11.50	266,100	—	—	—	—	—
2017-09-20	$11.75	$11.88	$11.65	$11.65	404,100	—	—	—	—	—
2017-09-19	$11.70	$11.80	$11.68	$11.75	326,800	—	—	—	—	—
2017-09-18	$11.35	$11.80	$11.35	$11.75	586,500	—	—	—	—	—
2017-09-15	$11.25	$11.40	$11.20	$11.35	706,300	—	—	—	—	—
2017-09-14	$11.15	$11.40	$11.15	$11.25	295,200	—	—	—	—	—
2017-09-13	$11.15	$11.28	$11.15	$11.15	551,200	—	—	—	—	—
2017-09-12	$11.05	$11.35	$11.00	$11.20	408,100	—	—	—	—	—
2017-09-11	$10.85	$11.05	$10.78	$11.00	579,300	—	—	—	—	—
2017-09-08	$10.90	$10.95	$10.68	$10.75	604,500	—	—	—	—	—
2017-09-07	$10.95	$11.05	$10.80	$10.95	441,300	—	—	—	—	—
2017-09-06	$10.95	$11.10	$10.85	$11.00	440,500	—	—	—	—	—
2017-09-05	$11.05	$11.15	$10.85	$10.95	540,100	—	—	—	—	—
2017-09-01	$11.05	$11.20	$11.03	$11.10	340,500	—	—	—	—	—
2017-08-31	$10.95	$11.18	$10.95	$10.95	542,000	—	—	—	—	—
2017-08-30	$10.85	$11.03	$10.85	$10.90	585,900	—	—	—	—	—
2017-08-29	$10.70	$11.10	$10.70	$10.90	499,900	—	—	—	—	—
2017-08-28	$10.90	$11.00	$10.80	$10.85	611,200	—	—	—	—	—
2017-08-25	$10.85	$11.05	$10.80	$10.90	314,500	—	—	—	—	—
2017-08-24	$10.95	$11.08	$10.85	$10.85	414,500	—	—	—	—	—
2017-08-23	$10.90	$11.13	$10.85	$10.85	695,100	—	—	—	—	—
2017-08-22	$10.90	$11.00	$10.80	$10.90	402,000	—	—	—	—	—
2017-08-21	$10.80	$11.00	$10.70	$10.90	412,100	—	—	—	—	—
2017-08-18	$10.65	$11.00	$10.65	$10.75	499,400	—	—	—	—	—
2017-08-17	$10.95	$11.15	$10.75	$10.75	665,700	—	—	—	—	—
2017-08-16	$11.00	$11.20	$10.90	$10.95	352,000	—	—	—	—	—
2017-08-15	$11.15	$11.18	$10.85	$10.95	677,700	—	—	—	—	—
2017-08-14	$10.90	$11.30	$10.90	$11.20	603,000	—	—	—	—	—
2017-08-11	$10.80	$11.15	$10.80	$10.90	815,300	—	—	—	—	—
2017-08-10	$10.90	$11.05	$10.80	$10.90	759,100	—	—	—	—	—
2017-08-09	$11.05	$11.20	$10.90	$10.90	940,300	—	—	—	—	—
2017-08-08	$11.20	$11.33	$11.10	$11.15	822,600	—	—	—	—	—
2017-08-07	$10.90	$11.33	$10.90	$11.20	787,700	—	—	—	—	—
2017-08-04	$10.75	$11.03	$10.75	$10.90	664,000	—	—	—	—	—
2017-08-03	$10.60	$10.90	$10.60	$10.75	795,700	—	—	—	—	—
2017-08-02	$11.40	$11.40	$10.35	$10.55	1,099,200	—	—	—	—	—
2017-08-01	$11.80	$11.90	$11.20	$11.35	1,219,300	—	—	—	—	—
2017-07-31	$11.85	$11.90	$11.65	$11.65	1,173,400	—	—	—	—	—
2017-07-28	$11.80	$11.95	$11.70	$11.85	345,400	—	—	—	—	—
2017-07-27	$12.00	$12.10	$11.80	$11.80	378,800	—	—	—	—	—
2017-07-26	$12.05	$12.20	$11.95	$12.00	518,300	—	—	—	—	—
2017-07-25	$11.85	$12.20	$11.85	$12.00	736,300	—	—	—	—	—
2017-07-24	$11.90	$11.90	$11.75	$11.85	640,600	—	—	—	—	—
2017-07-21	$12.15	$12.15	$11.85	$11.90	429,900	—	—	—	—	—
2017-07-20	$12.00	$12.10	$11.95	$12.05	635,000	—	—	—	—	—
2017-07-19	$12.00	$12.15	$11.96	$12.00	331,800	—	—	—	—	—
2017-07-18	$11.90	$12.05	$11.80	$11.95	314,100	—	—	—	—	—
2017-07-17	$11.85	$12.10	$11.85	$12.00	354,700	—	—	—	—	—
2017-07-14	$11.90	$11.98	$11.80	$11.80	313,200	—	—	—	—	—
2017-07-13	$11.90	$12.00	$11.80	$12.00	347,200	—	—	—	—	—
2017-07-12	$11.95	$12.10	$11.80	$11.90	709,700	—	—	—	—	—
2017-07-11	$11.90	$12.03	$11.75	$11.85	450,900	—	—	—	—	—
2017-07-10	$11.95	$11.98	$11.75	$11.90	537,900	—	—	—	—	—
2017-07-07	$11.65	$12.08	$11.55	$12.00	487,700	—	—	—	—	—
2017-07-06	$11.60	$11.75	$11.50	$11.65	587,600	—	—	—	—	—
2017-07-05	$11.60	$11.70	$11.53	$11.70	420,300	—	—	—	—	—
2017-07-03	$11.60	$11.70	$11.55	$11.65	194,600	—	—	—	—	—
2017-06-30	$11.45	$11.75	$11.45	$11.65	508,100	—	—	—	—	—
2017-06-29	$11.70	$11.70	$11.45	$11.45	398,400	—	—	—	—	—
2017-06-28	$11.55	$11.75	$11.48	$11.70	394,500	—	—	—	—	—
2017-06-27	$11.45	$11.58	$11.25	$11.45	551,500	—	—	—	—	—
2017-06-26	$11.40	$11.55	$11.25	$11.45	639,500	—	—	—	—	—
2017-06-23	$11.20	$11.45	$11.15	$11.35	428,000	—	—	—	—	—
2017-06-22	$11.15	$11.35	$11.15	$11.20	203,100	—	—	—	—	—
2017-06-21	$11.30	$11.35	$11.20	$11.20	371,600	—	—	—	—	—
2017-06-20	$11.45	$11.48	$11.20	$11.20	477,300	—	—	—	—	—
2017-06-19	$11.45	$11.60	$11.20	$11.60	357,400	—	—	—	—	—
2017-06-16	$11.30	$11.45	$11.20	$11.35	705,200	—	—	—	—	—
2017-06-15	$11.45	$11.65	$11.35	$11.60	339,700	—	—	—	—	—
2017-06-14	$11.65	$11.70	$11.48	$11.55	280,000	—	—	—	—	—
2017-06-13	$11.70	$11.75	$11.40	$11.65	467,000	—	—	—	—	—
2017-06-12	$11.50	$11.85	$11.50	$11.75	401,800	—	—	—	—	—
2017-06-09	$11.80	$11.83	$11.60	$11.65	664,700	—	—	—	—	—
2017-06-08	$11.20	$11.83	$11.18	$11.80	496,000	—	—	—	—	—
2017-06-07	$11.40	$11.45	$11.20	$11.25	446,100	—	—	—	—	—
2017-06-06	$11.35	$11.55	$11.25	$11.40	378,500	—	—	—	—	—
2017-06-05	$11.75	$11.75	$11.35	$11.35	488,100	—	—	—	—	—
2017-06-02	$11.75	$11.93	$11.65	$11.75	541,600	—	—	—	—	—
2017-06-01	$11.35	$11.75	$11.30	$11.75	636,000	—	—	—	—	—
2017-05-31	$11.25	$11.50	$11.15	$11.35	691,600	—	—	—	—	—
2017-05-30	$11.20	$11.43	$11.20	$11.25	485,200	—	—	—	—	—
2017-05-26	$11.20	$11.33	$11.06	$11.25	563,600	—	—	—	—	—
2017-05-25	$11.35	$11.45	$11.20	$11.25	569,500	—	—	—	—	—
2017-05-24	$11.25	$11.40	$11.18	$11.35	645,000	—	—	—	—	—
2017-05-23	$11.30	$11.40	$11.15	$11.25	520,500	—	—	—	—	—
2017-05-22	$11.40	$11.55	$11.23	$11.25	824,600	—	—	—	—	—
2017-05-19	$11.55	$11.65	$11.28	$11.45	1,250,300	—	—	—	—	—
2017-05-18	$11.60	$11.65	$11.45	$11.60	623,900	—	—	—	—	—
2017-05-17	$11.90	$11.90	$11.60	$11.60	591,900	—	—	—	—	—
2017-05-16	$12.20	$12.25	$11.94	$12.00	405,700	—	—	—	—	—
2017-05-15	$12.25	$12.35	$12.10	$12.20	405,500	—	—	—	—	—
2017-05-12	$12.35	$12.40	$12.15	$12.25	560,400	—	—	—	—	—
2017-05-11	$12.65	$12.70	$12.40	$12.45	561,500	—	—	—	—	—
2017-05-10	$12.40	$12.65	$12.30	$12.65	646,700	—	—	—	—	—
2017-05-09	$12.55	$12.55	$12.30	$12.45	797,800	—	—	—	—	—
2017-05-08	$13.10	$13.15	$12.55	$12.55	864,800	—	—	—	—	—
2017-05-05	$13.50	$13.65	$13.00	$13.10	1,151,700	—	—	—	—	—
2017-05-04	$13.80	$13.83	$13.05	$13.45	1,630,900	—	—	—	—	—
2017-05-03	$14.55	$14.75	$13.70	$13.85	685,400	—	—	—	—	—
2017-05-02	$14.20	$14.35	$14.05	$14.20	738,200	—	—	—	—	—
2017-05-01	$14.35	$14.40	$14.10	$14.20	366,900	—	—	—	—	—
2017-04-28	$14.70	$14.70	$14.20	$14.25	616,900	—	—	—	—	—
2017-04-27	$14.60	$14.70	$14.35	$14.70	480,500	—	—	—	—	—
2017-04-26	$14.25	$14.70	$14.23	$14.50	630,800	—	—	—	—	—
2017-04-25	$14.25	$14.40	$14.15	$14.30	408,900	—	—	—	—	—
2017-04-24	$14.05	$14.20	$13.95	$14.10	367,400	—	—	—	—	—
2017-04-21	$13.95	$14.00	$13.70	$13.75	398,200	—	—	—	—	—
2017-04-20	$13.70	$14.05	$13.65	$14.00	358,400	—	—	—	—	—
2017-04-19	$13.65	$13.90	$13.55	$13.60	421,600	—	—	—	—	—
2017-04-18	$13.50	$13.73	$13.50	$13.55	573,000	—	—	—	—	—
2017-04-17	$13.45	$13.60	$13.30	$13.55	275,600	—	—	—	—	—
2017-04-13	$13.50	$13.60	$13.25	$13.45	582,100	—	—	—	—	—
2017-04-12	$13.65	$13.65	$13.30	$13.50	791,200	—	—	—	—	—
2017-04-11	$13.45	$13.75	$13.45	$13.60	434,800	—	—	—	—	—
2017-04-10	$13.55	$13.70	$13.50	$13.55	465,900	—	—	—	—	—
2017-04-07	$13.45	$13.65	$13.38	$13.55	782,000	—	—	—	—	—
2017-04-06	$13.50	$13.60	$13.28	$13.55	679,100	—	—	—	—	—
2017-04-05	$13.70	$13.70	$13.23	$13.50	1,399,000	—	—	—	—	—
2017-04-04	$13.00	$13.65	$12.95	$13.60	1,183,000	—	—	—	—	—
2017-04-03	$13.20	$13.20	$12.75	$13.00	515,700	—	—	—	—	—
2017-03-31	$12.95	$13.20	$12.90	$13.15	472,600	—	—	—	—	—
2017-03-30	$12.90	$13.00	$12.75	$12.90	461,900	—	—	—	—	—
2017-03-29	$12.85	$13.05	$12.79	$12.95	324,700	—	—	—	—	—
2017-03-28	$12.85	$13.00	$12.70	$12.90	337,400	—	—	—	—	—
2017-03-27	$12.85	$13.00	$12.60	$12.95	444,700	—	—	—	—	—
2017-03-24	$13.15	$13.28	$12.83	$13.00	403,000	—	—	—	—	—
2017-03-23	$12.75	$13.23	$12.65	$13.10	687,900	—	—	—	—	—
2017-03-22	$13.30	$13.40	$12.75	$12.80	683,000	—	—	—	—	—
2017-03-21	$13.65	$13.75	$13.25	$13.25	749,100	—	—	—	—	—
2017-03-20	$13.30	$13.65	$13.00	$13.50	1,514,300	—	—	—	—	—
2017-03-17	$13.25	$13.45	$13.15	$13.35	793,900	—	—	—	—	—
2017-03-16	$13.20	$13.25	$13.10	$13.20	442,900	—	—	—	—	—
2017-03-15	$12.90	$13.20	$12.80	$13.20	563,900	—	—	—	—	—
2017-03-14	$12.90	$13.00	$12.65	$12.90	377,000	—	—	—	—	—
2017-03-13	$12.90	$13.00	$12.71	$12.95	460,400	—	—	—	—	—
2017-03-10	$12.40	$12.93	$12.40	$12.85	729,200	—	—	—	—	—
2017-03-09	$12.50	$12.65	$12.20	$12.25	482,500	—	—	—	—	—
2017-03-08	$12.85	$12.95	$12.55	$12.55	571,600	—	—	—	—	—
2017-03-07	$13.05	$13.18	$12.85	$12.85	436,400	—	—	—	—	—
2017-03-06	$13.20	$13.30	$13.00	$13.10	475,200	—	—	—	—	—
2017-03-03	$13.75	$13.85	$13.25	$13.30	595,800	—	—	—	—	—
2017-03-02	$13.85	$13.95	$13.40	$13.75	548,500	—	—	—	—	—
2017-03-01	$13.65	$13.99	$13.55	$13.90	642,800	—	—	—	—	—
2017-02-28	$13.90	$13.95	$13.40	$13.40	943,100	—	—	—	—	—
2017-02-27	$14.20	$14.45	$13.80	$13.90	1,155,800	—	—	—	—	—
2017-02-24	$13.85	$14.25	$13.80	$14.10	652,600	—	—	—	—	—
2017-02-23	$14.30	$14.40	$13.95	$14.05	950,100	—	—	—	—	—
2017-02-22	$13.50	$14.20	$13.45	$14.15	1,707,600	—	—	—	—	—
2017-02-21	$12.70	$13.08	$12.65	$12.90	744,300	—	—	—	—	—
2017-02-17	$12.75	$12.90	$12.58	$12.70	683,900	—	—	—	—	—
2017-02-16	$13.00	$13.10	$12.68	$12.75	731,200	—	—	—	—	—
2017-02-15	$12.95	$13.15	$12.65	$13.00	1,121,500	—	—	—	—	—
2017-02-14	$12.80	$13.33	$12.70	$13.05	622,600	—	—	—	—	—
2017-02-13	$13.10	$13.25	$12.80	$12.90	244,200	—	—	—	—	—
2017-02-10	$12.95	$13.05	$12.75	$13.05	282,600	—	—	—	—	—
2017-02-09	$12.65	$13.10	$12.61	$12.85	419,100	—	—	—	—	—
2017-02-08	$12.65	$12.75	$12.48	$12.70	691,000	—	—	—	—	—
2017-02-07	$12.60	$12.75	$12.50	$12.75	378,600	—	—	—	—	—
2017-02-06	$12.80	$12.90	$12.55	$12.55	219,100	—	—	—	—	—
2017-02-03	$12.85	$12.95	$12.70	$12.85	318,000	—	—	—	—	—
2017-02-02	$12.80	$12.85	$12.60	$12.65	316,100	—	—	—	—	—
2017-02-01	$12.85	$13.05	$12.58	$12.80	408,800	—	—	—	—	—
2017-01-31	$12.85	$12.88	$12.58	$12.75	598,400	—	—	—	—	—
2017-01-30	$12.85	$13.00	$12.50	$12.90	481,800	—	—	—	—	—
2017-01-27	$13.20	$13.20	$12.85	$12.90	357,300	—	—	—	—	—
2017-01-26	$13.10	$13.30	$12.85	$13.20	884,900	—	—	—	—	—
2017-01-25	$12.85	$13.25	$12.70	$13.20	631,100	—	—	—	—	—
2017-01-24	$12.40	$12.75	$12.35	$12.75	436,900	—	—	—	—	—
2017-01-23	$12.20	$12.35	$12.10	$12.30	470,000	—	—	—	—	—
2017-01-20	$12.25	$12.40	$12.00	$12.15	537,000	—	—	—	—	—
2017-01-19	$12.50	$12.50	$12.18	$12.25	503,900	—	—	—	—	—
2017-01-18	$12.45	$12.55	$12.35	$12.50	520,000	—	—	—	—	—
2017-01-17	$12.60	$12.70	$12.45	$12.45	351,000	—	—	—	—	—
2017-01-13	$12.65	$12.85	$12.50	$12.70	503,700	—	—	—	—	—
2017-01-12	$12.70	$12.75	$12.40	$12.50	470,200	—	—	—	—	—
2017-01-11	$12.95	$13.00	$12.70	$12.80	374,400	—	—	—	—	—
2017-01-10	$12.80	$13.00	$12.65	$13.00	572,900	—	—	—	—	—
2017-01-09	$13.15	$13.20	$12.65	$12.75	628,400	—	—	—	—	—
2017-01-06	$13.25	$13.30	$13.00	$13.15	597,800	—	—	—	—	—
2017-01-05	$13.45	$13.50	$13.25	$13.30	457,100	—	—	—	—	—
2017-01-04	$13.25	$13.55	$13.20	$13.50	411,800	—	—	—	—	—
2017-01-03	$13.30	$13.45	$13.05	$13.20	499,600	—	—	—	—	—
2016-12-30	$13.25	$13.30	$13.00	$13.05	503,200	—	—	—	—	—
2016-12-29	$13.30	$13.38	$13.20	$13.25	242,000	—	—	—	—	—
2016-12-28	$13.55	$13.55	$13.15	$13.25	262,400	—	—	—	—	—
2016-12-27	$13.35	$13.53	$13.25	$13.50	321,600	—	—	—	—	—
2016-12-23	$13.60	$13.75	$13.40	$13.40	349,900	—	—	—	—	—
2016-12-22	$13.70	$13.90	$13.45	$13.65	489,600	—	—	—	—	—
2016-12-21	$13.55	$13.80	$13.45	$13.70	324,100	—	—	—	—	—
2016-12-20	$13.70	$13.78	$13.45	$13.60	572,700	—	—	—	—	—
2016-12-19	$13.50	$13.70	$13.30	$13.55	693,600	—	—	—	—	—
2016-12-16	$13.70	$14.00	$13.38	$13.40	1,128,400	—	—	—	—	—
2016-12-15	$13.30	$13.70	$13.18	$13.60	979,700	—	—	—	—	—
2016-12-14	$12.90	$13.54	$12.90	$13.25	1,018,600	—	—	—	—	—
2016-12-13	$13.15	$13.25	$12.80	$12.85	795,800	—	—	—	—	—
2016-12-12	$13.10	$13.10	$12.85	$13.10	487,000	—	—	—	—	—
2016-12-09	$13.45	$13.45	$13.08	$13.10	597,400	—	—	—	—	—
2016-12-08	$13.10	$13.53	$13.10	$13.35	566,400	—	—	—	—	—
2016-12-07	$13.10	$13.43	$13.05	$13.30	604,700	—	—	—	—	—
2016-12-06	$12.75	$13.20	$12.55	$13.20	858,500	—	—	—	—	—
2016-12-05	$12.75	$13.10	$12.75	$12.75	780,200	—	—	—	—	—
2016-12-02	$12.60	$12.85	$12.50	$12.60	752,000	—	—	—	—	—
2016-12-01	$12.45	$12.65	$12.30	$12.65	667,500	—	—	—	—	—
2016-11-30	$12.85	$12.95	$12.35	$12.45	679,200	—	—	—	—	—
2016-11-29	$12.75	$13.00	$12.60	$12.75	962,600	—	—	—	—	—
2016-11-28	$12.90	$13.00	$12.68	$12.75	707,400	—	—	—	—	—
2016-11-25	$12.70	$13.00	$12.70	$12.85	248,500	—	—	—	—	—
2016-11-23	$12.70	$12.95	$12.61	$12.70	525,500	—	—	—	—	—
2016-11-22	$12.60	$12.85	$12.50	$12.75	866,500	—	—	—	—	—
2016-11-21	$12.55	$12.60	$12.20	$12.40	723,700	—	—	—	—	—
2016-11-18	$12.50	$12.50	$11.90	$12.35	1,243,200	—	—	—	—	—
2016-11-17	$12.35	$12.75	$12.30	$12.60	1,482,600	—	—	—	—	—
2016-11-16	$12.20	$12.43	$12.15	$12.25	668,500	—	—	—	—	—
2016-11-15	$12.35	$12.43	$12.10	$12.20	551,700	—	—	—	—	—
2016-11-14	$12.10	$12.55	$12.10	$12.35	1,012,000	—	—	—	—	—
2016-11-11	$11.80	$12.05	$11.65	$12.05	982,100	—	—	—	—	—
2016-11-10	$11.85	$12.15	$11.60	$11.80	1,089,100	—	—	—	—	—
2016-11-09	$10.90	$11.75	$10.90	$11.75	748,400	—	—	—	—	—
2016-11-08	$11.00	$11.45	$10.90	$11.05	1,094,500	—	—	—	—	—
2016-11-07	$10.95	$11.10	$10.83	$10.95	1,545,700	—	—	—	—	—
2016-11-04	$10.90	$11.05	$10.70	$10.70	497,100	—	—	—	—	—
2016-11-03	$11.00	$11.10	$10.70	$10.80	414,900	—	—	—	—	—
2016-11-02	$10.95	$11.10	$10.85	$10.95	324,200	—	—	—	—	—
2016-11-01	$11.00	$11.15	$10.85	$11.05	705,200	—	—	—	—	—
2016-10-31	$11.10	$11.28	$11.00	$11.10	807,000	—	—	—	—	—
2016-10-28	$11.10	$11.25	$10.95	$11.10	633,900	—	—	—	—	—
2016-10-27	$11.25	$11.43	$11.03	$11.10	423,800	—	—	—	—	—
2016-10-26	$11.50	$11.55	$11.20	$11.25	694,500	—	—	—	—	—
2016-10-25	$10.80	$11.60	$10.76	$11.50	1,040,600	—	—	—	—	—
2016-10-24	$9.90	$11.25	$9.90	$10.95	2,399,300	—	—	—	—	—
2016-10-21	$9.10	$9.18	$9.09	$9.11	445,400	—	—	—	—	—
2016-10-20	$9.19	$9.27	$9.06	$9.21	320,200	—	—	—	—	—
2016-10-19	$9.22	$9.28	$9.14	$9.19	452,300	—	—	—	—	—
2016-10-18	$9.24	$9.31	$9.14	$9.21	395,200	—	—	—	—	—
2016-10-17	$9.19	$9.23	$9.11	$9.11	305,900	—	—	—	—	—
2016-10-14	$9.25	$9.32	$9.11	$9.17	221,300	—	—	—	—	—
2016-10-13	$9.32	$9.35	$9.19	$9.21	305,700	—	—	—	—	—
2016-10-12	$9.33	$9.46	$9.31	$9.42	471,400	—	—	—	—	—
2016-10-11	$9.58	$9.62	$9.30	$9.35	315,500	—	—	—	—	—
2016-10-10	$9.56	$9.69	$9.56	$9.60	297,300	—	—	—	—	—
2016-10-07	$9.72	$9.75	$9.48	$9.52	476,200	—	—	—	—	—
2016-10-06	$9.52	$9.75	$9.50	$9.69	327,000	—	—	—	—	—
2016-10-05	$9.39	$9.63	$9.30	$9.59	868,800	—	—	—	—	—
2016-10-04	$9.42	$9.50	$9.34	$9.36	523,500	—	—	—	—	—
2016-10-03	$9.58	$9.58	$9.40	$9.41	420,400	—	—	—	—	—
2016-09-30	$9.60	$9.67	$9.35	$9.64	1,940,200	—	—	—	—	—
2016-09-29	$9.63	$9.67	$9.50	$9.51	518,900	—	—	—	—	—
2016-09-28	$9.50	$9.66	$9.46	$9.66	637,300	—	—	—	—	—
2016-09-27	$9.52	$9.54	$9.45	$9.49	433,300	—	—	—	—	—
2016-09-26	$9.72	$9.72	$9.52	$9.52	457,500	—	—	—	—	—
2016-09-23	$9.82	$9.88	$9.74	$9.77	347,600	—	—	—	—	—
2016-09-22	$9.85	$9.90	$9.76	$9.88	854,600	—	—	—	—	—
2016-09-21	$9.71	$9.79	$9.59	$9.76	248,800	—	—	—	—	—
2016-09-20	$9.80	$9.81	$9.55	$9.65	516,100	—	—	—	—	—
2016-09-19	$9.70	$9.81	$9.63	$9.74	334,800	—	—	—	—	—
2016-09-16	$9.54	$9.71	$9.40	$9.64	938,000	—	—	—	—	—
2016-09-15	$9.40	$9.61	$9.39	$9.54	421,800	—	—	—	—	—
2016-09-14	$9.60	$9.62	$9.39	$9.43	616,100	—	—	—	—	—
2016-09-13	$9.80	$9.89	$9.47	$9.56	680,200	—	—	—	—	—
2016-09-12	$9.89	$10.00	$9.80	$9.95	395,700	—	—	—	—	—
2016-09-09	$10.29	$10.37	$9.89	$9.89	560,400	—	—	—	—	—
2016-09-08	$10.44	$10.50	$10.38	$10.43	410,000	—	—	—	—	—
2016-09-07	$10.40	$10.65	$10.39	$10.47	544,200	—	—	—	—	—
2016-09-06	$10.40	$10.43	$10.34	$10.40	461,500	—	—	—	—	—
2016-09-02	$10.14	$10.35	$10.11	$10.34	420,900	—	—	—	—	—
2016-09-01	$10.01	$10.12	$9.89	$10.12	553,600	—	—	—	—	—
2016-08-31	$10.00	$10.02	$9.84	$10.00	609,600	—	—	—	—	—
2016-08-30	$10.10	$10.10	$9.95	$10.01	311,500	—	—	—	—	—
2016-08-29	$10.11	$10.15	$9.94	$10.05	452,600	—	—	—	—	—
2016-08-26	$10.12	$10.17	$9.96	$10.05	255,900	—	—	—	—	—
2016-08-25	$10.01	$10.13	$9.96	$10.07	427,000	—	—	—	—	—
2016-08-24	$10.11	$10.13	$10.01	$10.06	424,800	—	—	—	—	—
2016-08-23	$9.96	$10.12	$9.93	$10.10	420,100	—	—	—	—	—
2016-08-22	$9.96	$9.99	$9.85	$9.94	536,000	—	—	—	—	—
2016-08-19	$10.20	$10.20	$10.02	$10.02	596,900	—	—	—	—	—
2016-08-18	$10.07	$10.23	$10.04	$10.21	629,900	—	—	—	—	—
2016-08-17	$10.22	$10.22	$9.99	$10.04	572,700	—	—	—	—	—
2016-08-16	$10.28	$10.28	$10.14	$10.18	365,300	—	—	—	—	—
2016-08-15	$10.21	$10.37	$10.21	$10.29	427,000	—	—	—	—	—
2016-08-12	$10.09	$10.29	$10.09	$10.21	595,800	—	—	—	—	—
2016-08-11	$10.19	$10.23	$9.98	$10.09	600,500	—	—	—	—	—
2016-08-10	$10.19	$10.23	$10.05	$10.16	545,600	—	—	—	—	—
2016-08-09	$10.08	$10.17	$10.05	$10.17	704,500	—	—	—	—	—
2016-08-08	$10.01	$10.11	$9.91	$10.11	730,200	—	—	—	—	—
2016-08-05	$9.94	$10.00	$9.84	$10.00	980,200	—	—	—	—	—
2016-08-04	$10.11	$10.16	$9.76	$9.83	1,297,800	—	—	—	—	—
2016-08-03	$10.24	$10.24	$9.83	$10.06	1,324,000	—	—	—	—	—
2016-08-02	$11.65	$11.75	$10.12	$10.24	2,153,200	—	—	—	—	—
2016-08-01	$11.24	$11.40	$11.13	$11.26	991,800	—	—	—	—	—
2016-07-29	$11.17	$11.30	$11.10	$11.24	790,800	—	—	—	—	—
2016-07-28	$11.22	$11.27	$11.16	$11.16	381,900	—	—	—	—	—
2016-07-27	$11.09	$11.28	$11.09	$11.22	574,600	—	—	—	—	—
2016-07-26	$11.08	$11.28	$11.05	$11.09	842,200	—	—	—	—	—
2016-07-25	$11.11	$11.16	$11.00	$11.08	398,500	—	—	—	—	—
2016-07-22	$11.03	$11.28	$10.96	$11.19	374,200	—	—	—	—	—
2016-07-21	$11.14	$11.29	$11.01	$11.02	566,500	—	—	—	—	—
2016-07-20	$11.13	$11.23	$11.08	$11.14	360,700	—	—	—	—	—
2016-07-19	$11.14	$11.17	$11.04	$11.07	367,300	—	—	—	—	—
2016-07-18	$11.00	$11.18	$11.00	$11.14	542,500	—	—	—	—	—
2016-07-15	$11.12	$11.13	$10.95	$10.99	432,500	—	—	—	—	—
2016-07-14	$11.23	$11.25	$11.04	$11.04	326,100	—	—	—	—	—
2016-07-13	$11.16	$11.16	$11.02	$11.11	887,000	—	—	—	—	—
2016-07-12	$10.92	$11.16	$10.87	$11.10	690,200	—	—	—	—	—
2016-07-11	$10.71	$10.89	$10.69	$10.80	403,800	—	—	—	—	—
2016-07-08	$10.29	$10.65	$10.26	$10.64	697,800	—	—	—	—	—
2016-07-07	$10.27	$10.45	$10.16	$10.20	449,300	—	—	—	—	—
2016-07-06	$10.21	$10.33	$10.12	$10.26	455,800	—	—	—	—	—
2016-07-05	$10.30	$10.43	$10.23	$10.25	586,400	—	—	—	—	—
2016-07-01	$10.29	$10.53	$10.25	$10.33	835,900	—	—	—	—	—
2016-06-30	$10.03	$10.34	$9.97	$10.33	1,155,600	—	—	—	—	—
2016-06-29	$9.94	$10.03	$9.85	$9.95	797,100	—	—	—	—	—
2016-06-28	$9.90	$10.10	$9.76	$9.79	1,032,200	—	—	—	—	—
2016-06-27	$10.02	$10.03	$9.66	$9.77	862,900	—	—	—	—	—
2016-06-24	$10.12	$10.28	$10.01	$10.20	1,010,100	—	—	—	—	—
2016-06-23	$10.64	$10.75	$10.58	$10.68	561,000	—	—	—	—	—
2016-06-22	$10.47	$10.66	$10.47	$10.47	505,200	—	—	—	—	—
2016-06-21	$10.54	$10.56	$10.39	$10.48	987,900	—	—	—	—	—
2016-06-20	$10.51	$10.72	$10.38	$10.52	387,000	—	—	—	—	—
2016-06-17	$10.47	$10.66	$10.33	$10.37	1,044,100	—	—	—	—	—
2016-06-16	$10.20	$10.46	$10.15	$10.44	631,500	—	—	—	—	—
2016-06-15	$10.29	$10.38	$10.25	$10.25	394,100	—	—	—	—	—
2016-06-14	$10.25	$10.39	$10.16	$10.21	359,900	—	—	—	—	—
2016-06-13	$10.34	$10.49	$10.25	$10.25	403,000	—	—	—	—	—
2016-06-10	$10.43	$10.57	$10.39	$10.42	551,200	—	—	—	—	—
2016-06-09	$10.39	$10.62	$10.37	$10.60	732,500	—	—	—	—	—
2016-06-08	$10.42	$10.53	$10.34	$10.49	457,500	—	—	—	—	—
2016-06-07	$10.30	$10.47	$10.26	$10.40	686,900	—	—	—	—	—
2016-06-06	$10.25	$10.37	$10.22	$10.32	513,900	—	—	—	—	—
2016-06-03	$10.30	$10.36	$10.21	$10.26	435,800	—	—	—	—	—
2016-06-02	$10.17	$10.34	$10.14	$10.30	519,600	—	—	—	—	—
2016-06-01	$9.93	$10.25	$9.90	$10.19	827,200	—	—	—	—	—
2016-05-31	$9.86	$10.04	$9.82	$9.94	685,300	—	—	—	—	—
2016-05-27	$9.84	$9.96	$9.79	$9.85	432,100	—	—	—	—	—
2016-05-26	$9.84	$9.90	$9.77	$9.81	217,300	—	—	—	—	—
2016-05-25	$9.86	$9.93	$9.78	$9.82	362,100	—	—	—	—	—
2016-05-24	$9.66	$9.95	$9.57	$9.86	557,100	—	—	—	—	—
2016-05-23	$9.65	$9.66	$9.50	$9.55	656,800	—	—	—	—	—
2016-05-20	$9.60	$9.71	$9.57	$9.66	592,400	—	—	—	—	—
2016-05-19	$9.49	$9.58	$9.42	$9.54	469,300	—	—	—	—	—
2016-05-18	$9.62	$9.70	$9.49	$9.54	485,900	—	—	—	—	—
2016-05-17	$9.86	$9.90	$9.56	$9.65	648,300	—	—	—	—	—
2016-05-16	$9.80	$10.06	$9.80	$9.94	514,500	—	—	—	—	—
2016-05-13	$9.85	$10.00	$9.76	$9.81	869,400	—	—	—	—	—
2016-05-12	$9.93	$10.09	$9.73	$9.86	725,100	—	—	—	—	—
2016-05-11	$9.85	$9.99	$9.76	$9.93	671,300	—	—	—	—	—
2016-05-10	$9.79	$9.95	$9.76	$9.84	565,700	—	—	—	—	—
2016-05-09	$9.70	$9.90	$9.64	$9.78	632,600	—	—	—	—	—
2016-05-06	$9.71	$9.80	$9.65	$9.77	347,100	—	—	—	—	—
2016-05-05	$9.87	$9.88	$9.68	$9.73	598,000	—	—	—	—	—
2016-05-04	$9.74	$9.93	$9.71	$9.79	592,900	—	—	—	—	—
2016-05-03	$9.75	$9.85	$9.56	$9.77	633,500	—	—	—	—	—
2016-05-02	$9.60	$9.90	$9.50	$9.85	1,138,900	—	—	—	—	—
2016-04-29	$9.54	$9.74	$9.41	$9.54	1,040,000	—	—	—	—	—
2016-04-28	$9.11	$9.79	$9.10	$9.54	1,363,000	—	—	—	—	—
2016-04-27	$9.75	$10.50	$9.36	$9.78	1,791,700	—	—	—	—	—
2016-04-26	$8.74	$8.96	$8.69	$8.90	614,000	—	—	—	—	—
2016-04-25	$8.78	$8.78	$8.65	$8.71	433,300	—	—	—	—	—
2016-04-22	$8.74	$8.85	$8.65	$8.78	567,500	—	—	—	—	—
2016-04-21	$8.88	$8.91	$8.70	$8.71	301,400	—	—	—	—	—
2016-04-20	$8.95	$9.00	$8.86	$8.92	421,100	—	—	—	—	—
2016-04-19	$8.97	$9.09	$8.93	$8.94	411,600	—	—	—	—	—
2016-04-18	$8.90	$9.01	$8.89	$8.96	295,300	—	—	—	—	—
2016-04-15	$8.84	$9.01	$8.77	$8.94	407,300	—	—	—	—	—
2016-04-14	$9.01	$9.02	$8.82	$8.85	360,900	—	—	—	—	—
2016-04-13	$8.77	$9.03	$8.72	$9.02	673,700	—	—	—	—	—
2016-04-12	$8.62	$8.77	$8.60	$8.69	568,000	—	—	—	—	—
2016-04-11	$8.67	$8.88	$8.60	$8.60	543,500	—	—	—	—	—
2016-04-08	$8.79	$8.83	$8.58	$8.63	455,300	—	—	—	—	—
2016-04-07	$8.78	$8.84	$8.63	$8.66	464,300	—	—	—	—	—
2016-04-06	$8.69	$8.89	$8.63	$8.86	457,500	—	—	—	—	—
2016-04-05	$8.80	$8.89	$8.66	$8.66	683,600	—	—	—	—	—
2016-04-04	$9.03	$9.03	$8.81	$8.82	453,000	—	—	—	—	—
2016-04-01	$8.89	$9.07	$8.74	$9.03	600,600	—	—	—	—	—
2016-03-31	$8.84	$9.05	$8.81	$8.98	566,800	—	—	—	—	—
2016-03-30	$8.92	$9.02	$8.71	$8.84	686,900	—	—	—	—	—
2016-03-29	$8.50	$8.98	$8.46	$8.96	920,800	—	—	—	—	—
2016-03-28	$8.61	$8.82	$8.49	$8.52	727,000	—	—	—	—	—
2016-03-24	$8.47	$8.63	$8.42	$8.56	343,000	—	—	—	—	—
2016-03-23	$8.64	$8.72	$8.49	$8.50	436,800	—	—	—	—	—
2016-03-22	$8.07	$8.90	$8.07	$8.74	1,408,700	—	—	—	—	—
2016-03-21	$8.13	$8.21	$7.95	$7.99	416,700	—	—	—	—	—
2016-03-18	$8.03	$8.18	$7.97	$8.15	824,100	—	—	—	—	—
2016-03-17	$7.70	$8.03	$7.64	$7.98	401,700	—	—	—	—	—
2016-03-16	$7.60	$7.74	$7.57	$7.71	427,100	—	—	—	—	—
2016-03-15	$7.64	$7.69	$7.56	$7.64	493,400	—	—	—	—	—
2016-03-14	$7.79	$7.85	$7.65	$7.70	658,100	—	—	—	—	—
2016-03-11	$7.84	$7.94	$7.78	$7.84	529,600	—	—	—	—	—
2016-03-10	$7.86	$7.97	$7.74	$7.80	523,000	—	—	—	—	—
2016-03-09	$7.66	$7.91	$7.64	$7.85	484,700	—	—	—	—	—
2016-03-08	$8.03	$8.05	$7.55	$7.65	848,200	—	—	—	—	—
2016-03-07	$7.72	$8.12	$7.66	$8.06	836,900	—	—	—	—	—
2016-03-04	$7.81	$7.91	$7.70	$7.75	545,000	—	—	—	—	—
2016-03-03	$7.65	$7.84	$7.60	$7.81	600,400	—	—	—	—	—
2016-03-02	$7.54	$7.74	$7.53	$7.69	570,600	—	—	—	—	—
2016-03-01	$7.38	$7.69	$7.32	$7.57	589,300	—	—	—	—	—
2016-02-29	$7.27	$7.47	$7.27	$7.31	699,400	—	—	—	—	—
2016-02-26	$7.24	$7.40	$7.17	$7.28	484,000	—	—	—	—	—
2016-02-25	$7.24	$7.24	$7.09	$7.19	577,400	—	—	—	—	—
2016-02-24	$7.04	$7.21	$6.95	$7.21	406,700	—	—	—	—	—
2016-02-23	$7.08	$7.13	$6.99	$7.09	483,200	—	—	—	—	—
2016-02-22	$7.07	$7.19	$7.05	$7.08	558,900	—	—	—	—	—
2016-02-19	$7.14	$7.17	$6.94	$6.97	809,700	—	—	—	—	—
2016-02-18	$7.17	$7.32	$7.10	$7.16	460,100	—	—	—	—	—
2016-02-17	$6.97	$7.29	$6.96	$7.15	720,000	—	—	—	—	—
2016-02-16	$6.80	$6.97	$6.68	$6.94	646,900	—	—	—	—	—
2016-02-12	$6.47	$6.83	$6.44	$6.72	541,000	—	—	—	—	—
2016-02-11	$6.49	$6.73	$6.25	$6.41	1,076,300	—	—	—	—	—
2016-02-10	$6.18	$6.89	$6.10	$6.70	1,317,500	—	—	—	—	—
2016-02-09	$5.87	$6.14	$5.85	$5.86	480,900	—	—	—	—	—
2016-02-08	$5.89	$6.08	$5.86	$5.99	710,400	—	—	—	—	—
2016-02-05	$6.03	$6.10	$5.97	$5.97	629,600	—	—	—	—	—
2016-02-04	$5.89	$6.08	$5.89	$6.07	486,800	—	—	—	—	—
2016-02-03	$5.95	$5.95	$5.79	$5.91	336,500	—	—	—	—	—
2016-02-02	$6.03	$6.03	$5.83	$5.84	483,700	—	—	—	—	—
2016-02-01	$6.04	$6.21	$5.99	$6.16	631,500	—	—	—	—	—
2016-01-29	$5.91	$6.07	$5.91	$6.07	846,600	—	—	—	—	—
2016-01-28	$5.94	$6.11	$5.87	$5.90	486,500	—	—	—	—	—
2016-01-27	$5.85	$6.00	$5.80	$5.90	676,300	—	—	—	—	—
2016-01-26	$5.77	$6.01	$5.75	$5.87	705,800	—	—	—	—	—
2016-01-25	$5.91	$5.98	$5.69	$5.75	636,000	—	—	—	—	—
2016-01-22	$5.91	$6.07	$5.90	$6.00	535,000	—	—	—	—	—
2016-01-21	$5.82	$5.99	$5.74	$5.81	1,053,500	—	—	—	—	—
2016-01-20	$5.52	$5.86	$5.47	$5.85	1,183,100	—	—	—	—	—
2016-01-19	$5.86	$5.88	$5.60	$5.65	456,200	—	—	—	—	—
2016-01-15	$5.84	$5.92	$5.71	$5.80	564,400	—	—	—	—	—
2016-01-14	$5.92	$6.11	$5.86	$6.01	776,800	—	—	—	—	—
2016-01-13	$6.09	$6.18	$5.79	$5.86	752,600	—	—	—	—	—
2016-01-12	$6.24	$6.30	$6.06	$6.09	909,200	—	—	—	—	—
2016-01-11	$6.18	$6.21	$6.02	$6.16	591,800	—	—	—	—	—
2016-01-08	$6.21	$6.33	$6.16	$6.16	812,400	—	—	—	—	—
2016-01-07	$6.36	$6.48	$6.22	$6.23	1,065,200	—	—	—	—	—
2016-01-06	$6.75	$6.81	$6.48	$6.50	771,300	—	—	—	—	—
2016-01-05	$6.82	$6.89	$6.71	$6.84	550,800	—	—	—	—	—
2016-01-04	$6.97	$6.99	$6.65	$6.84	1,112,500	—	—	—	—	—
2015-12-31	$7.28	$7.31	$7.13	$7.13	492,700	—	—	—	—	—
2015-12-30	$7.39	$7.47	$7.29	$7.30	368,900	—	—	—	—	—
2015-12-29	$7.44	$7.51	$7.35	$7.45	223,800	—	—	—	—	—
2015-12-28	$7.46	$7.48	$7.26	$7.41	310,700	—	—	—	—	—
2015-12-24	$7.52	$7.55	$7.44	$7.51	220,400	—	—	—	—	—
2015-12-23	$7.52	$7.55	$7.45	$7.48	374,500	—	—	—	—	—
2015-12-22	$7.53	$7.57	$7.34	$7.50	499,500	—	—	—	—	—
2015-12-21	$7.42	$7.55	$7.31	$7.52	786,100	—	—	—	—	—
2015-12-18	$7.65	$7.65	$7.27	$7.40	1,363,700	—	—	—	—	—
2015-12-17	$7.49	$7.73	$7.47	$7.71	657,300	—	—	—	—	—
2015-12-16	$7.39	$7.50	$7.38	$7.46	438,400	—	—	—	—	—
2015-12-15	$7.26	$7.41	$7.23	$7.35	467,500	—	—	—	—	—
2015-12-14	$7.49	$7.52	$7.20	$7.24	550,600	—	—	—	—	—
2015-12-11	$7.65	$7.70	$7.43	$7.52	860,700	—	—	—	—	—
2015-12-10	$7.53	$7.84	$7.53	$7.82	665,100	—	—	—	—	—
2015-12-09	$7.65	$7.69	$7.53	$7.57	691,400	—	—	—	—	—
2015-12-08	$7.44	$7.73	$7.38	$7.68	909,700	—	—	—	—	—
2015-12-07	$7.60	$7.61	$7.44	$7.52	744,900	—	—	—	—	—
2015-12-04	$7.54	$7.70	$7.50	$7.64	381,500	—	—	—	—	—
2015-12-03	$7.78	$7.79	$7.51	$7.55	395,100	—	—	—	—	—
2015-12-02	$7.83	$7.95	$7.71	$7.74	423,000	—	—	—	—	—
2015-12-01	$7.76	$7.88	$7.70	$7.88	360,100	—	—	—	—	—
2015-11-30	$7.70	$7.76	$7.65	$7.72	599,100	—	—	—	—	—
2015-11-27	$7.58	$7.78	$7.58	$7.71	176,700	—	—	—	—	—
2015-11-25	$7.63	$7.66	$7.60	$7.62	370,300	—	—	—	—	—
2015-11-24	$7.59	$7.70	$7.56	$7.64	334,700	—	—	—	—	—
2015-11-23	$7.55	$7.78	$7.55	$7.65	338,500	—	—	—	—	—
2015-11-20	$7.63	$7.77	$7.53	$7.65	562,000	—	—	—	—	—
2015-11-19	$7.64	$7.69	$7.54	$7.58	436,300	—	—	—	—	—
2015-11-18	$7.67	$7.72	$7.51	$7.65	636,300	—	—	—	—	—
2015-11-17	$7.79	$7.85	$7.66	$7.67	400,400	—	—	—	—	—
2015-11-16	$7.62	$7.81	$7.59	$7.77	366,800	—	—	—	—	—
2015-11-13	$7.69	$7.75	$7.63	$7.66	451,100	—	—	—	—	—
2015-11-12	$7.90	$7.99	$7.74	$7.75	494,200	—	—	—	—	—
2015-11-11	$8.22	$8.24	$7.99	$8.02	407,500	—	—	—	—	—
2015-11-10	$8.16	$8.24	$8.07	$8.18	505,500	—	—	—	—	—
2015-11-09	$8.32	$8.36	$8.16	$8.20	564,100	—	—	—	—	—
2015-11-06	$8.11	$8.38	$8.08	$8.37	620,500	—	—	—	—	—
2015-11-05	$8.15	$8.21	$8.03	$8.15	453,500	—	—	—	—	—
2015-11-04	$8.21	$8.28	$8.10	$8.15	580,600	—	—	—	—	—
2015-11-03	$8.15	$8.29	$8.12	$8.18	570,800	—	—	—	—	—
2015-11-02	$8.03	$8.27	$8.01	$8.17	690,800	—	—	—	—	—
2015-10-30	$8.01	$8.13	$7.94	$8.07	661,500	—	—	—	—	—
2015-10-29	$8.09	$8.32	$7.95	$8.00	917,200	—	—	—	—	—
2015-10-28	$7.93	$8.48	$7.71	$8.26	1,121,900	—	—	—	—	—
2015-10-27	$8.08	$8.11	$7.91	$8.03	578,000	—	—	—	—	—
2015-10-26	$8.21	$8.29	$8.08	$8.12	684,400	—	—	—	—	—
2015-10-23	$8.32	$8.34	$8.18	$8.24	469,600	—	—	—	—	—
2015-10-22	$8.10	$8.32	$8.08	$8.21	481,800	—	—	—	—	—
2015-10-21	$8.27	$8.37	$8.03	$8.04	695,800	—	—	—	—	—
2015-10-20	$8.18	$8.37	$8.15	$8.27	590,700	—	—	—	—	—
2015-10-19	$8.12	$8.28	$8.10	$8.19	410,100	—	—	—	—	—
2015-10-16	$8.25	$8.25	$8.07	$8.16	378,600	—	—	—	—	—
2015-10-15	$7.99	$8.22	$7.91	$8.22	520,600	—	—	—	—	—
2015-10-14	$7.97	$8.10	$7.96	$7.96	425,000	—	—	—	—	—
2015-10-13	$8.00	$8.15	$7.95	$7.97	539,100	—	—	—	—	—
2015-10-12	$8.07	$8.09	$7.99	$8.08	391,500	—	—	—	—	—
2015-10-09	$8.02	$8.11	$7.99	$8.06	324,700	—	—	—	—	—
2015-10-08	$7.78	$8.05	$7.78	$7.96	645,400	—	—	—	—	—
2015-10-07	$7.57	$7.90	$7.46	$7.81	840,000	—	—	—	—	—
2015-10-06	$7.33	$7.69	$7.31	$7.51	892,400	—	—	—	—	—
2015-10-05	$7.15	$7.34	$7.08	$7.34	1,406,300	—	—	—	—	—
2015-10-02	$6.99	$7.09	$6.91	$7.06	741,900	—	—	—	—	—
2015-10-01	$7.05	$7.13	$7.03	$7.05	613,500	—	—	—	—	—
2015-09-30	$6.92	$7.15	$6.91	$7.07	1,021,200	—	—	—	—	—
2015-09-29	$7.00	$7.04	$6.80	$6.85	1,242,500	—	—	—	—	—
2015-09-28	$7.11	$7.14	$7.00	$7.01	486,900	—	—	—	—	—
2015-09-25	$7.43	$7.43	$7.15	$7.15	654,700	—	—	—	—	—
2015-09-24	$7.12	$7.37	$7.09	$7.35	527,700	—	—	—	—	—
2015-09-23	$7.24	$7.25	$7.05	$7.18	683,600	—	—	—	—	—
2015-09-22	$7.28	$7.36	$7.17	$7.22	695,900	—	—	—	—	—
2015-09-21	$7.30	$7.48	$7.25	$7.41	518,900	—	—	—	—	—
2015-09-18	$7.27	$7.39	$7.17	$7.24	868,300	—	—	—	—	—
2015-09-17	$7.33	$7.46	$7.30	$7.36	387,700	—	—	—	—	—
2015-09-16	$7.14	$7.41	$7.14	$7.36	494,800	—	—	—	—	—
2015-09-15	$7.07	$7.13	$7.03	$7.10	614,800	—	—	—	—	—
2015-09-14	$7.19	$7.19	$7.04	$7.04	372,000	—	—	—	—	—
2015-09-11	$7.17	$7.23	$7.11	$7.17	315,700	—	—	—	—	—
2015-09-10	$7.24	$7.35	$7.20	$7.23	248,300	—	—	—	—	—
2015-09-09	$7.47	$7.48	$7.26	$7.26	399,100	—	—	—	—	—
2015-09-08	$7.35	$7.47	$7.30	$7.36	414,900	—	—	—	—	—
2015-09-04	$7.21	$7.37	$7.15	$7.22	429,900	—	—	—	—	—
2015-09-03	$7.39	$7.44	$7.24	$7.28	584,900	—	—	—	—	—
2015-09-02	$7.39	$7.41	$7.24	$7.38	626,800	—	—	—	—	—
2015-09-01	$7.41	$7.53	$7.26	$7.28	587,100	—	—	—	—	—
2015-08-31	$7.55	$7.61	$7.51	$7.60	522,700	—	—	—	—	—
2015-08-28	$7.38	$7.61	$7.30	$7.60	542,900	—	—	—	—	—
2015-08-27	$7.45	$7.54	$7.33	$7.40	551,000	—	—	—	—	—
2015-08-26	$7.35	$7.48	$7.12	$7.40	1,386,400	—	—	—	—	—
2015-08-25	$7.16	$7.23	$6.90	$7.19	1,230,800	—	—	—	—	—
2015-08-24	$7.00	$7.27	$6.93	$6.94	1,137,900	—	—	—	—	—
2015-08-21	$7.42	$7.67	$7.27	$7.47	714,900	—	—	—	—	—
2015-08-20	$7.67	$7.76	$7.57	$7.57	525,800	—	—	—	—	—
2015-08-19	$7.64	$7.80	$7.46	$7.74	623,300	—	—	—	—	—
2015-08-18	$7.82	$7.82	$7.61	$7.70	721,100	—	—	—	—	—
2015-08-17	$7.71	$7.83	$7.66	$7.82	458,700	—	—	—	—	—
2015-08-14	$7.70	$7.78	$7.65	$7.74	397,100	—	—	—	—	—
2015-08-13	$7.86	$7.94	$7.68	$7.71	476,600	—	—	—	—	—
2015-08-12	$7.73	$7.95	$7.61	$7.86	659,600	—	—	—	—	—
2015-08-11	$7.91	$7.92	$7.73	$7.79	455,000	—	—	—	—	—
2015-08-10	$7.64	$7.97	$7.61	$7.94	578,100	—	—	—	—	—
2015-08-07	$7.87	$7.93	$7.61	$7.61	769,100	—	—	—	—	—
2015-08-06	$7.94	$7.97	$7.81	$7.93	599,600	—	—	—	—	—
2015-08-05	$7.92	$7.97	$7.76	$7.91	550,500	—	—	—	—	—
2015-08-04	$7.68	$7.84	$7.54	$7.80	697,100	—	—	—	—	—
2015-08-03	$8.17	$8.28	$7.78	$7.79	819,400	—	—	—	—	—
2015-07-31	$8.11	$8.20	$8.02	$8.18	1,172,100	—	—	—	—	—
2015-07-30	$8.00	$8.11	$7.90	$8.08	1,356,500	—	—	—	—	—
2015-07-29	$8.40	$8.40	$7.81	$8.04	1,494,700	—	—	—	—	—
2015-07-28	$7.16	$7.20	$6.95	$7.19	571,300	—	—	—	—	—
2015-07-27	$7.00	$7.17	$6.91	$7.13	600,400	—	—	—	—	—
2015-07-24	$7.37	$7.41	$7.05	$7.05	411,900	—	—	—	—	—
2015-07-23	$7.35	$7.40	$7.30	$7.39	548,700	—	—	—	—	—
2015-07-22	$7.39	$7.47	$7.30	$7.34	311,400	—	—	—	—	—
2015-07-21	$7.44	$7.55	$7.33	$7.43	268,600	—	—	—	—	—
2015-07-20	$7.61	$7.64	$7.41	$7.47	297,300	—	—	—	—	—
2015-07-17	$7.70	$7.73	$7.55	$7.63	407,100	—	—	—	—	—
2015-07-16	$7.69	$7.86	$7.66	$7.68	438,800	—	—	—	—	—
2015-07-15	$7.87	$7.89	$7.63	$7.68	283,700	—	—	—	—	—
2015-07-14	$7.83	$7.91	$7.80	$7.86	320,600	—	—	—	—	—
2015-07-13	$7.76	$7.86	$7.71	$7.85	321,600	—	—	—	—	—
2015-07-10	$7.52	$7.75	$7.49	$7.72	502,200	—	—	—	—	—
2015-07-09	$7.60	$7.68	$7.38	$7.43	456,700	—	—	—	—	—
2015-07-08	$7.65	$7.69	$7.42	$7.50	293,900	—	—	—	—	—
2015-07-07	$7.68	$7.74	$7.50	$7.71	468,900	—	—	—	—	—
2015-07-06	$7.71	$7.84	$7.62	$7.72	401,900	—	—	—	—	—
2015-07-02	$7.91	$7.95	$7.75	$7.79	408,400	—	—	—	—	—
2015-07-01	$7.86	$7.93	$7.78	$7.87	574,900	—	—	—	—	—
2015-06-30	$7.91	$7.97	$7.76	$7.77	834,200	—	—	—	—	—
2015-06-29	$7.84	$7.97	$7.76	$7.90	746,500	—	—	—	—	—
2015-06-26	$7.56	$7.97	$7.52	$7.92	1,691,700	—	—	—	—	—
2015-06-25	$7.51	$7.57	$7.42	$7.52	636,900	—	—	—	—	—
2015-06-24	$7.50	$7.54	$7.44	$7.46	477,400	—	—	—	—	—
2015-06-23	$7.44	$7.51	$7.41	$7.50	464,500	—	—	—	—	—
2015-06-22	$7.65	$7.65	$7.35	$7.45	587,900	—	—	—	—	—
2015-06-19	$7.57	$7.64	$7.51	$7.60	648,500	—	—	—	—	—
2015-06-18	$7.56	$7.61	$7.49	$7.55	527,100	—	—	—	—	—
2015-06-17	$7.61	$7.62	$7.50	$7.52	507,000	—	—	—	—	—
2015-06-16	$7.45	$7.61	$7.40	$7.57	667,200	—	—	—	—	—
2015-06-15	$7.41	$7.49	$7.30	$7.45	655,800	—	—	—	—	—
2015-06-12	$7.46	$7.50	$7.40	$7.48	385,600	—	—	—	—	—
2015-06-11	$7.45	$7.50	$7.42	$7.48	288,600	—	—	—	—	—
2015-06-10	$7.37	$7.55	$7.37	$7.44	438,600	—	—	—	—	—
2015-06-09	$7.29	$7.42	$7.24	$7.35	349,100	—	—	—	—	—
2015-06-08	$7.36	$7.41	$7.26	$7.28	356,800	—	—	—	—	—
2015-06-05	$7.21	$7.40	$7.15	$7.40	508,600	—	—	—	—	—
2015-06-04	$7.35	$7.41	$7.17	$7.23	614,100	—	—	—	—	—
2015-06-03	$7.46	$7.56	$7.41	$7.42	640,300	—	—	—	—	—
2015-06-02	$7.33	$7.49	$7.32	$7.43	478,500	—	—	—	—	—
2015-06-01	$7.41	$7.50	$7.29	$7.39	377,200	—	—	—	—	—
2015-05-29	$7.57	$7.60	$7.27	$7.35	968,200	—	—	—	—	—
2015-05-28	$7.60	$7.66	$7.57	$7.60	273,900	—	—	—	—	—
2015-05-27	$7.59	$7.65	$7.51	$7.63	672,200	—	—	—	—	—
2015-05-26	$7.72	$7.74	$7.49	$7.55	540,000	—	—	—	—	—
2015-05-22	$7.73	$7.87	$7.73	$7.74	768,500	—	—	—	—	—
2015-05-21	$7.90	$8.02	$7.71	$7.75	845,800	—	—	—	—	—
2015-05-20	$7.96	$7.98	$7.88	$7.92	439,500	—	—	—	—	—
2015-05-19	$7.94	$7.96	$7.84	$7.94	563,300	—	—	—	—	—
2015-05-18	$7.93	$8.00	$7.87	$7.95	717,200	—	—	—	—	—
2015-05-15	$7.98	$8.02	$7.86	$7.93	648,900	—	—	—	—	—
2015-05-14	$7.85	$8.00	$7.83	$8.00	723,700	—	—	—	—	—
2015-05-13	$7.87	$7.96	$7.80	$7.82	567,300	—	—	—	—	—
2015-05-12	$7.88	$7.91	$7.70	$7.82	585,900	—	—	—	—	—
2015-05-11	$7.89	$8.06	$7.89	$7.92	838,400	—	—	—	—	—
2015-05-08	$7.72	$7.92	$7.72	$7.89	611,500	—	—	—	—	—
2015-05-07	$7.56	$7.78	$7.55	$7.70	612,600	—	—	—	—	—
2015-05-06	$7.67	$7.76	$7.52	$7.57	817,000	—	—	—	—	—
2015-05-05	$7.91	$8.00	$7.63	$7.71	729,000	—	—	—	—	—
2015-05-04	$8.00	$8.07	$7.91	$7.95	564,200	—	—	—	—	—
2015-05-01	$7.89	$8.03	$7.87	$8.00	790,300	—	—	—	—	—
2015-04-30	$8.01	$8.05	$7.83	$7.87	1,315,900	—	—	—	—	—
2015-04-29	$8.55	$8.66	$7.98	$8.06	1,045,400	—	—	—	—	—
2015-04-28	$8.19	$8.54	$8.19	$8.43	682,700	—	—	—	—	—
2015-04-27	$8.35	$8.48	$8.16	$8.19	490,800	—	—	—	—	—
2015-04-24	$8.31	$8.41	$8.20	$8.36	567,900	—	—	—	—	—
2015-04-23	$8.40	$8.44	$8.26	$8.32	398,000	—	—	—	—	—
2015-04-22	$8.35	$8.57	$8.29	$8.47	523,900	—	—	—	—	—
2015-04-21	$8.48	$8.50	$8.30	$8.34	436,500	—	—	—	—	—
2015-04-20	$8.32	$8.48	$8.32	$8.47	499,200	—	—	—	—	—
2015-04-17	$8.37	$8.39	$8.20	$8.27	526,700	—	—	—	—	—
2015-04-16	$8.59	$8.60	$8.41	$8.45	490,700	—	—	—	—	—
2015-04-15	$8.70	$8.75	$8.57	$8.61	523,500	—	—	—	—	—
2015-04-14	$8.62	$8.75	$8.57	$8.69	934,000	—	—	—	—	—
2015-04-13	$8.51	$8.65	$8.45	$8.59	759,600	—	—	—	—	—
2015-04-10	$8.40	$8.50	$8.35	$8.48	730,200	—	—	—	—	—
2015-04-09	$8.16	$8.37	$8.12	$8.36	741,100	—	—	—	—	—
2015-04-08	$8.08	$8.18	$7.98	$8.18	755,600	—	—	—	—	—
2015-04-07	$8.23	$8.28	$8.05	$8.06	783,800	—	—	—	—	—
2015-04-06	$8.10	$8.28	$8.10	$8.21	782,500	—	—	—	—	—
2015-04-02	$8.10	$8.22	$8.10	$8.17	784,000	—	—	—	—	—
2015-04-01	$8.24	$8.35	$8.01	$8.09	1,093,800	—	—	—	—	—
2015-03-31	$8.24	$8.34	$8.06	$8.31	949,300	—	—	—	—	—
2015-03-30	$8.09	$8.30	$8.09	$8.30	790,700	—	—	—	—	—
2015-03-27	$7.89	$8.07	$7.89	$8.07	834,700	—	—	—	—	—
2015-03-26	$7.96	$8.00	$7.85	$7.87	977,700	—	—	—	—	—
2015-03-25	$8.06	$8.08	$7.94	$7.96	736,800	—	—	—	—	—
2015-03-24	$7.88	$8.05	$7.86	$8.04	590,900	—	—	—	—	—
2015-03-23	$7.79	$8.01	$7.73	$7.90	1,083,700	—	—	—	—	—
2015-03-20	$7.52	$7.81	$7.50	$7.79	914,200	—	—	—	—	—
2015-03-19	$7.47	$7.58	$7.39	$7.46	533,300	—	—	—	—	—
2015-03-18	$7.41	$7.60	$7.36	$7.51	999,000	—	—	—	—	—
2015-03-17	$7.42	$7.51	$7.40	$7.42	788,000	—	—	—	—	—
2015-03-16	$7.51	$7.55	$7.46	$7.47	710,800	—	—	—	—	—
2015-03-13	$7.52	$7.62	$7.44	$7.49	898,200	—	—	—	—	—
2015-03-12	$7.40	$7.54	$7.38	$7.52	585,700	—	—	—	—	—
2015-03-11	$7.23	$7.36	$7.19	$7.33	772,000	—	—	—	—	—
2015-03-10	$7.39	$7.47	$7.23	$7.23	895,900	—	—	—	—	—
2015-03-09	$7.58	$7.60	$7.47	$7.47	456,600	—	—	—	—	—
2015-03-06	$7.49	$7.65	$7.48	$7.56	628,300	—	—	—	—	—
2015-03-05	$7.45	$7.56	$7.37	$7.55	844,900	—	—	—	—	—
2015-03-04	$7.55	$7.59	$7.43	$7.46	772,300	—	—	—	—	—
2015-03-03	$7.58	$7.67	$7.53	$7.58	1,042,300	—	—	—	—	—
2015-03-02	$7.61	$7.66	$7.53	$7.63	712,000	—	—	—	—	—
2015-02-27	$7.48	$7.68	$7.47	$7.61	925,400	—	—	—	—	—
2015-02-26	$7.53	$7.58	$7.46	$7.48	894,000	—	—	—	—	—
2015-02-25	$7.55	$7.62	$7.44	$7.53	689,600	—	—	—	—	—
2015-02-24	$7.67	$7.70	$7.49	$7.57	1,044,500	—	—	—	—	—
2015-02-23	$7.70	$7.74	$7.56	$7.66	542,700	—	—	—	—	—
2015-02-20	$7.78	$7.79	$7.55	$7.69	596,800	—	—	—	—	—
2015-02-19	$7.67	$7.91	$7.67	$7.77	894,000	—	—	—	—	—
2015-02-18	$7.81	$7.90	$7.62	$7.71	907,900	—	—	—	—	—
2015-02-17	$7.80	$7.83	$7.70	$7.82	1,024,300	—	—	—	—	—
2015-02-13	$7.57	$7.82	$7.50	$7.80	1,072,600	—	—	—	—	—
2015-02-12	$7.52	$7.62	$7.47	$7.57	1,325,300	—	—	—	—	—
2015-02-11	$7.46	$7.78	$7.05	$7.51	3,080,500	—	—	—	—	—
2015-02-10	$7.95	$8.07	$7.83	$8.07	915,300	—	—	—	—	—
2015-02-09	$7.93	$8.06	$7.86	$7.87	542,400	—	—	—	—	—
2015-02-06	$7.94	$8.03	$7.85	$7.93	524,000	—	—	—	—	—
2015-02-05	$7.81	$7.98	$7.73	$7.89	941,300	—	—	—	—	—
2015-02-04	$8.07	$8.10	$7.69	$7.76	1,171,400	—	—	—	—	—
2015-02-03	$8.16	$8.28	$7.95	$8.14	1,265,300	—	—	—	—	—
2015-02-02	$7.94	$8.13	$7.86	$8.13	767,900	—	—	—	—	—
2015-01-30	$8.21	$8.29	$7.90	$7.92	685,400	—	—	—	—	—
2015-01-29	$8.24	$8.32	$8.07	$8.29	476,300	—	—	—	—	—
2015-01-28	$8.38	$8.46	$8.19	$8.24	509,700	—	—	—	—	—
2015-01-27	$8.40	$8.53	$8.30	$8.31	511,300	—	—	—	—	—
2015-01-26	$8.50	$8.50	$8.38	$8.46	441,100	—	—	—	—	—
2015-01-23	$8.51	$8.58	$8.44	$8.51	511,300	—	—	—	—	—
2015-01-22	$8.33	$8.51	$8.17	$8.50	501,700	—	—	—	—	—
2015-01-21	$8.21	$8.42	$8.16	$8.29	782,600	—	—	—	—	—
2015-01-20	$8.43	$8.45	$8.21	$8.22	628,100	—	—	—	—	—
2015-01-16	$8.14	$8.41	$8.07	$8.40	949,800	—	—	—	—	—
2015-01-15	$8.30	$8.30	$8.11	$8.19	975,200	—	—	—	—	—
2015-01-14	$8.19	$8.31	$8.08	$8.30	618,600	—	—	—	—	—
2015-01-13	$8.38	$8.66	$8.25	$8.30	906,500	—	—	—	—	—
2015-01-12	$8.55	$8.55	$8.27	$8.34	708,300	—	—	—	—	—
2015-01-09	$8.69	$8.71	$8.56	$8.56	624,500	—	—	—	—	—
2015-01-08	$8.38	$8.71	$8.37	$8.69	1,125,400	—	—	—	—	—
2015-01-07	$8.43	$8.51	$8.27	$8.33	1,104,100	—	—	—	—	—
2015-01-06	$8.61	$8.70	$8.25	$8.40	1,401,300	—	—	—	—	—
2015-01-05	$8.75	$8.75	$8.50	$8.62	827,100	—	—	—	—	—
2015-01-02	$9.07	$9.20	$8.71	$8.79	785,400	—	—	—	—	—
2014-12-31	$9.07	$9.12	$8.99	$9.01	601,300	—	—	—	—	—
2014-12-30	$9.10	$9.20	$8.91	$9.05	1,085,000	—	—	—	—	—
2014-12-29	$9.10	$9.19	$9.08	$9.14	708,000	—	—	—	—	—
2014-12-26	$9.15	$9.20	$9.06	$9.10	706,000	—	—	—	—	—
2014-12-24	$9.02	$9.14	$8.96	$9.12	399,500	—	—	—	—	—
2014-12-23	$9.04	$9.05	$8.91	$8.99	636,900	—	—	—	—	—
2014-12-22	$8.90	$9.03	$8.87	$8.96	838,000	—	—	—	—	—
2014-12-19	$8.84	$8.95	$8.79	$8.90	1,459,100	—	—	—	—	—
2014-12-18	$8.98	$9.00	$8.72	$8.87	1,262,700	—	—	—	—	—
2014-12-17	$8.57	$8.86	$8.54	$8.84	1,181,800	—	—	—	—	—
2014-12-16	$8.69	$8.91	$8.57	$8.57	1,740,600	—	—	—	—	—
2014-12-15	$8.85	$8.96	$8.69	$8.73	972,500	—	—	—	—	—
2014-12-12	$8.76	$9.00	$8.76	$8.81	1,069,100	—	—	—	—	—
2014-12-11	$9.26	$9.40	$8.88	$8.91	3,388,600	—	—	—	—	—
2014-12-10	$9.33	$9.45	$9.21	$9.24	1,106,300	—	—	—	—	—
2014-12-09	$9.06	$9.42	$8.89	$9.40	1,433,500	—	—	—	—	—
2014-12-08	$9.38	$9.41	$9.19	$9.19	1,170,200	—	—	—	—	—
2014-12-05	$9.20	$9.44	$9.19	$9.40	930,500	—	—	—	—	—
2014-12-04	$9.21	$9.34	$9.15	$9.19	1,174,200	—	—	—	—	—
2014-12-03	$8.91	$9.25	$8.86	$9.24	879,000	—	—	—	—	—
2014-12-02	$8.71	$9.04	$8.67	$8.90	1,320,100	—	—	—	—	—
2014-12-01	$8.73	$8.75	$8.60	$8.67	1,200,800	—	—	—	—	—
2014-11-28	$9.06	$9.11	$8.76	$8.76	955,200	—	—	—	—	—
2014-11-26	$8.99	$9.10	$8.98	$9.09	688,700	—	—	—	—	—
2014-11-25	$9.00	$9.00	$8.93	$8.95	794,800	—	—	—	—	—
2014-11-24	$8.90	$9.03	$8.85	$9.01	810,900	—	—	—	—	—
2014-11-21	$9.06	$9.09	$8.78	$8.85	1,136,000	—	—	—	—	—
2014-11-20	$8.92	$9.02	$8.90	$9.01	1,252,700	—	—	—	—	—
2014-11-19	$8.89	$9.00	$8.75	$8.95	879,800	—	—	—	—	—
2014-11-18	$9.00	$9.02	$8.88	$8.89	850,800	—	—	—	—	—
2014-11-17	$8.93	$9.05	$8.82	$8.97	1,058,400	—	—	—	—	—
2014-11-14	$8.82	$9.01	$8.81	$8.99	1,484,600	—	—	—	—	—
2014-11-13	$8.92	$8.96	$8.80	$8.80	1,127,200	—	—	—	—	—
2014-11-12	$8.61	$8.90	$8.61	$8.86	1,342,600	—	—	—	—	—
2014-11-11	$8.83	$8.88	$8.62	$8.63	1,068,600	—	—	—	—	—
2014-11-10	$8.57	$8.99	$8.56	$8.85	2,380,800	—	—	—	—	—
2014-11-07	$8.50	$8.65	$8.45	$8.55	1,927,800	—	—	—	—	—
2014-11-06	$8.57	$8.61	$8.42	$8.55	1,329,600	—	—	—	—	—
2014-11-05	$8.45	$8.62	$8.44	$8.54	1,591,500	—	—	—	—	—
2014-11-04	$8.31	$8.47	$8.24	$8.41	1,239,400	—	—	—	—	—
2014-11-03	$8.30	$8.48	$8.23	$8.33	1,999,600	—	—	—	—	—
2014-10-31	$8.10	$8.23	$7.99	$8.23	2,102,400	—	—	—	—	—
2014-10-30	$8.17	$8.20	$7.89	$7.90	2,830,100	—	—	—	—	—
2014-10-29	$7.95	$8.70	$7.90	$8.44	6,318,500	—	—	—	—	—
2014-10-28	$7.26	$7.48	$7.23	$7.34	1,376,200	—	—	—	—	—
2014-10-27	$7.15	$7.25	$7.05	$7.22	631,800	—	—	—	—	—
2014-10-24	$7.22	$7.24	$7.13	$7.20	593,300	—	—	—	—	—
2014-10-23	$7.18	$7.30	$7.01	$7.20	1,705,100	—	—	—	—	—
2014-10-22	$7.11	$7.25	$7.06	$7.08	1,852,000	—	—	—	—	—
2014-10-21	$6.92	$7.15	$6.92	$7.09	1,667,600	—	—	—	—	—
2014-10-20	$6.85	$6.98	$6.78	$6.89	1,067,800	—	—	—	—	—
2014-10-17	$6.94	$6.95	$6.82	$6.86	873,900	—	—	—	—	—
2014-10-16	$6.53	$6.92	$6.51	$6.88	2,013,600	—	—	—	—	—
2014-10-15	$6.56	$6.73	$6.48	$6.68	1,400,000	—	—	—	—	—
2014-10-14	$6.64	$6.75	$6.59	$6.68	1,040,500	—	—	—	—	—
2014-10-13	$6.60	$6.72	$6.57	$6.59	678,000	—	—	—	—	—
2014-10-10	$6.60	$6.71	$6.57	$6.62	1,021,200	—	—	—	—	—
2014-10-09	$6.88	$6.89	$6.63	$6.64	1,751,700	—	—	—	—	—
2014-10-08	$6.70	$6.92	$6.65	$6.90	984,900	—	—	—	—	—
2014-10-07	$6.84	$6.92	$6.73	$6.74	881,100	—	—	—	—	—
2014-10-06	$6.88	$6.91	$6.79	$6.85	723,500	—	—	—	—	—
2014-10-03	$6.82	$6.92	$6.75	$6.88	554,800	—	—	—	—	—
2014-10-02	$6.76	$6.90	$6.61	$6.73	2,031,600	—	—	—	—	—
2014-10-01	$6.87	$6.98	$6.77	$6.78	1,337,900	—	—	—	—	—
2014-09-30	$7.00	$7.07	$6.89	$6.90	1,404,400	—	—	—	—	—
2014-09-29	$6.96	$7.05	$6.93	$7.00	1,023,800	—	—	—	—	—
2014-09-26	$7.03	$7.14	$7.03	$7.05	1,480,800	—	—	—	—	—
2014-09-25	$7.29	$7.32	$6.99	$7.03	1,276,000	—	—	—	—	—
2014-09-24	$7.33	$7.33	$7.24	$7.28	829,500	—	—	—	—	—
2014-09-23	$7.36	$7.42	$7.29	$7.29	735,700	—	—	—	—	—
2014-09-22	$7.42	$7.51	$7.27	$7.37	934,000	—	—	—	—	—
2014-09-19	$7.60	$7.66	$7.44	$7.49	1,450,800	—	—	—	—	—
2014-09-18	$7.59	$7.65	$7.58	$7.61	628,100	—	—	—	—	—
2014-09-17	$7.61	$7.67	$7.54	$7.56	1,900,700	—	—	—	—	—
2014-09-16	$7.54	$7.61	$7.49	$7.59	1,222,000	—	—	—	—	—
2014-09-15	$7.61	$7.63	$7.55	$7.55	1,157,200	—	—	—	—	—
2014-09-12	$7.73	$7.77	$7.53	$7.60	1,401,100	—	—	—	—	—
2014-09-11	$7.74	$7.85	$7.74	$7.75	1,874,700	—	—	—	—	—
2014-09-10	$7.81	$7.90	$7.78	$7.81	1,336,100	—	—	—	—	—
2014-09-09	$7.92	$7.94	$7.72	$7.79	1,096,800	—	—	—	—	—
2014-09-08	$7.88	$7.92	$7.82	$7.91	841,400	—	—	—	—	—
2014-09-05	$7.78	$7.90	$7.74	$7.87	510,800	—	—	—	—	—
2014-09-04	$7.82	$7.88	$7.77	$7.80	618,800	—	—	—	—	—
2014-09-03	$7.93	$7.96	$7.76	$7.79	871,800	—	—	—	—	—
2014-09-02	$7.78	$7.97	$7.70	$7.86	869,200	—	—	—	—	—
2014-08-29	$7.77	$7.80	$7.62	$7.73	702,900	—	—	—	—	—
2014-08-28	$7.66	$7.75	$7.57	$7.72	636,400	—	—	—	—	—
2014-08-27	$7.66	$7.74	$7.57	$7.66	536,400	—	—	—	—	—
2014-08-26	$7.66	$7.72	$7.59	$7.68	570,600	—	—	—	—	—
2014-08-25	$7.68	$7.77	$7.59	$7.64	3,052,500	—	—	—	—	—
2014-08-22	$7.44	$7.87	$7.37	$7.65	3,607,400	—	—	—	—	—
2014-08-21	$7.40	$7.48	$7.31	$7.42	3,641,600	—	—	—	—	—
2014-08-20	$7.33	$7.41	$7.24	$7.24	986,300	—	—	—	—	—
2014-08-19	$7.35	$7.43	$7.27	$7.34	1,233,700	—	—	—	—	—
2014-08-18	$7.12	$7.37	$7.11	$7.34	1,205,400	—	—	—	—	—
2014-08-15	$7.10	$7.11	$6.90	$7.00	1,035,700	—	—	—	—	—
2014-08-14	$6.95	$7.02	$6.89	$7.00	1,041,900	—	—	—	—	—
2014-08-13	$6.77	$6.94	$6.77	$6.94	588,400	—	—	—	—	—
2014-08-12	$6.80	$6.89	$6.73	$6.74	818,900	—	—	—	—	—
2014-08-11	$6.77	$6.85	$6.73	$6.81	742,400	—	—	—	—	—
2014-08-08	$6.60	$6.74	$6.60	$6.70	683,700	—	—	—	—	—
2014-08-07	$6.74	$6.78	$6.59	$6.62	358,900	—	—	—	—	—
2014-08-06	$6.65	$6.83	$6.56	$6.70	773,700	—	—	—	—	—
2014-08-05	$6.51	$6.68	$6.45	$6.67	557,900	—	—	—	—	—
2014-08-04	$6.60	$6.63	$6.46	$6.52	1,080,300	—	—	—	—	—
2014-08-01	$6.65	$6.67	$6.52	$6.59	1,115,100	—	—	—	—	—
2014-07-31	$6.51	$6.73	$6.44	$6.62	995,000	—	—	—	—	—
2014-07-30	$6.24	$6.72	$6.24	$6.50	1,870,500	—	—	—	—	—
2014-07-29	$6.10	$6.13	$6.02	$6.03	318,200	—	—	—	—	—
2014-07-28	$6.13	$6.15	$5.99	$6.06	573,100	—	—	—	—	—
2014-07-25	$6.17	$6.22	$6.12	$6.13	312,700	—	—	—	—	—
2014-07-24	$6.29	$6.34	$6.16	$6.21	425,400	—	—	—	—	—
2014-07-23	$6.25	$6.32	$6.22	$6.26	407,800	—	—	—	—	—
2014-07-22	$6.25	$6.30	$6.22	$6.25	323,200	—	—	—	—	—
2014-07-21	$6.31	$6.33	$6.17	$6.23	266,600	—	—	—	—	—
2014-07-18	$6.23	$6.38	$6.23	$6.34	378,800	—	—	—	—	—
2014-07-17	$6.23	$6.36	$6.21	$6.25	543,900	—	—	—	—	—
2014-07-16	$6.41	$6.41	$6.28	$6.30	527,700	—	—	—	—	—
2014-07-15	$6.38	$6.46	$6.30	$6.36	398,800	—	—	—	—	—
2014-07-14	$6.47	$6.48	$6.32	$6.40	446,500	—	—	—	—	—
2014-07-11	$6.40	$6.49	$6.37	$6.38	350,600	—	—	—	—	—
2014-07-10	$6.38	$6.50	$6.35	$6.42	405,400	—	—	—	—	—
2014-07-09	$6.55	$6.60	$6.48	$6.53	242,300	—	—	—	—	—
2014-07-08	$6.60	$6.64	$6.48	$6.51	584,500	—	—	—	—	—
2014-07-07	$6.66	$6.67	$6.54	$6.65	389,100	—	—	—	—	—
2014-07-03	$6.65	$6.74	$6.60	$6.68	268,500	—	—	—	—	—
2014-07-02	$6.60	$6.68	$6.56	$6.61	393,500	—	—	—	—	—
2014-07-01	$6.42	$6.83	$6.41	$6.58	1,144,700	—	—	—	—	—
2014-06-30	$6.33	$6.42	$6.28	$6.41	633,800	—	—	—	—	—
2014-06-27	$6.17	$6.35	$6.15	$6.35	1,001,000	—	—	—	—	—
2014-06-26	$6.16	$6.27	$6.02	$6.26	489,200	—	—	—	—	—
2014-06-25	$6.01	$6.15	$6.00	$6.13	300,600	—	—	—	—	—
2014-06-24	$6.08	$6.18	$6.02	$6.04	489,800	—	—	—	—	—
2014-06-23	$6.15	$6.18	$6.01	$6.10	483,000	—	—	—	—	—
2014-06-20	$6.26	$6.30	$6.06	$6.19	1,014,200	—	—	—	—	—
2014-06-19	$6.37	$6.37	$6.12	$6.24	487,000	—	—	—	—	—
2014-06-18	$6.20	$6.34	$6.15	$6.32	476,300	—	—	—	—	—
2014-06-17	$6.03	$6.19	$6.03	$6.18	470,100	—	—	—	—	—
2014-06-16	$6.11	$6.13	$6.00	$6.04	361,100	—	—	—	—	—
2014-06-13	$6.22	$6.23	$6.08	$6.15	287,800	—	—	—	—	—
2014-06-12	$6.28	$6.34	$6.18	$6.22	259,600	—	—	—	—	—
2014-06-11	$6.28	$6.35	$6.28	$6.29	403,900	—	—	—	—	—
2014-06-10	$6.25	$6.36	$6.20	$6.32	578,700	—	—	—	—	—
2014-06-09	$6.15	$6.28	$6.13	$6.26	580,300	—	—	—	—	—
2014-06-06	$6.12	$6.20	$6.09	$6.16	623,100	—	—	—	—	—
2014-06-05	$5.94	$6.15	$5.92	$6.06	627,400	—	—	—	—	—
2014-06-04	$5.85	$5.97	$5.84	$5.91	397,300	—	—	—	—	—
2014-06-03	$5.87	$5.93	$5.83	$5.86	535,500	—	—	—	—	—
2014-06-02	$6.08	$6.08	$5.86	$5.92	515,900	—	—	—	—	—
2014-05-30	$6.08	$6.14	$5.98	$6.02	782,800	—	—	—	—	—
2014-05-29	$6.21	$6.21	$6.00	$6.06	549,300	—	—	—	—	—
2014-05-28	$6.09	$6.24	$6.05	$6.20	462,300	—	—	—	—	—
2014-05-27	$6.10	$6.14	$6.04	$6.08	872,500	—	—	—	—	—
2014-05-23	$6.00	$6.07	$5.98	$6.04	431,700	—	—	—	—	—
2014-05-22	$5.98	$6.03	$5.97	$5.98	255,600	—	—	—	—	—
2014-05-21	$5.92	$6.01	$5.85	$5.99	531,300	—	—	—	—	—
2014-05-20	$5.99	$6.00	$5.87	$5.89	751,700	—	—	—	—	—
2014-05-19	$5.90	$6.06	$5.90	$6.03	280,900	—	—	—	—	—
2014-05-16	$5.91	$5.96	$5.86	$5.96	294,100	—	—	—	—	—
2014-05-15	$5.94	$5.97	$5.88	$5.93	466,500	—	—	—	—	—
2014-05-14	$6.20	$6.20	$5.92	$5.96	518,300	—	—	—	—	—
2014-05-13	$6.28	$6.34	$6.20	$6.20	578,200	—	—	—	—	—
2014-05-12	$6.15	$6.34	$6.14	$6.31	571,500	—	—	—	—	—
2014-05-09	$5.98	$6.14	$5.98	$6.12	377,700	—	—	—	—	—
2014-05-08	$6.10	$6.24	$6.00	$6.02	453,900	—	—	—	—	—
2014-05-07	$5.97	$6.16	$5.85	$6.14	601,800	—	—	—	—	—
2014-05-06	$5.99	$6.07	$5.92	$5.96	573,200	—	—	—	—	—
2014-05-05	$5.97	$6.05	$5.93	$6.03	477,100	—	—	—	—	—
2014-05-02	$6.04	$6.20	$6.01	$6.03	453,900	—	—	—	—	—
2014-05-01	$6.09	$6.18	$5.85	$6.01	803,600	—	—	—	—	—
2014-04-30	$5.90	$6.24	$5.78	$6.13	913,400	—	—	—	—	—
2014-04-29	$6.00	$6.00	$5.85	$5.88	442,100	—	—	—	—	—
2014-04-28	$5.95	$6.00	$5.77	$5.95	548,800	—	—	—	—	—
2014-04-25	$6.09	$6.12	$5.91	$5.94	529,000	—	—	—	—	—
2014-04-24	$6.37	$6.37	$6.10	$6.14	348,500	—	—	—	—	—
2014-04-23	$6.32	$6.37	$6.24	$6.31	331,000	—	—	—	—	—
2014-04-22	$6.13	$6.37	$6.13	$6.33	507,300	—	—	—	—	—
2014-04-21	$6.16	$6.20	$6.09	$6.14	205,500	—	—	—	—	—
2014-04-17	$5.99	$6.15	$5.98	$6.14	222,900	—	—	—	—	—
2014-04-16	$6.12	$6.12	$5.93	$6.01	248,600	—	—	—	—	—
2014-04-15	$6.00	$6.08	$5.90	$6.06	403,100	—	—	—	—	—
2014-04-14	$6.05	$6.15	$5.96	$6.00	328,600	—	—	—	—	—
2014-04-11	$5.97	$6.09	$5.88	$5.96	491,800	—	—	—	—	—
2014-04-10	$6.27	$6.35	$6.00	$6.00	491,100	—	—	—	—	—
2014-04-09	$6.22	$6.33	$6.13	$6.29	347,100	—	—	—	—	—
2014-04-08	$6.15	$6.28	$6.14	$6.22	332,900	—	—	—	—	—
2014-04-07	$6.13	$6.22	$6.01	$6.16	444,800	—	—	—	—	—
2014-04-04	$6.38	$6.44	$6.06	$6.14	486,300	—	—	—	—	—
2014-04-03	$6.54	$6.55	$6.36	$6.36	313,500	—	—	—	—	—
2014-04-02	$6.37	$6.56	$6.37	$6.53	474,600	—	—	—	—	—
2014-04-01	$6.16	$6.43	$6.16	$6.38	693,600	—	—	—	—	—
2014-03-31	$6.02	$6.19	$5.96	$6.16	729,800	—	—	—	—	—
2014-03-28	$6.06	$6.13	$5.99	$6.00	443,100	—	—	—	—	—
2014-03-27	$6.13	$6.19	$6.05	$6.06	326,900	—	—	—	—	—
2014-03-26	$6.31	$6.33	$6.10	$6.11	489,100	—	—	—	—	—
2014-03-25	$6.30	$6.36	$6.23	$6.30	526,000	—	—	—	—	—
2014-03-24	$6.21	$6.39	$6.16	$6.29	1,076,300	—	—	—	—	—
2014-03-21	$6.06	$6.20	$6.06	$6.20	1,257,100	—	—	—	—	—
2014-03-20	$6.05	$6.19	$6.02	$6.06	561,800	—	—	—	—	—
2014-03-19	$5.98	$6.17	$5.96	$6.09	645,000	—	—	—	—	—
2014-03-18	$5.88	$6.05	$5.85	$5.99	576,200	—	—	—	—	—
2014-03-17	$5.88	$6.10	$5.82	$5.86	595,400	—	—	—	—	—
2014-03-14	$5.95	$5.95	$5.85	$5.89	491,600	—	—	—	—	—
2014-03-13	$6.15	$6.19	$5.94	$5.97	558,000	—	—	—	—	—
2014-03-12	$6.04	$6.20	$5.99	$6.14	1,126,700	—	—	—	—	—
2014-03-11	$6.13	$6.26	$6.06	$6.08	731,600	—	—	—	—	—
2014-03-10	$6.08	$6.21	$5.99	$6.17	1,008,100	—	—	—	—	—
2014-03-07	$6.21	$6.26	$6.06	$6.08	944,400	—	—	—	—	—
2014-03-06	$6.09	$6.20	$5.98	$6.19	2,207,600	—	—	—	—	—
2014-03-05	$6.07	$6.18	$6.05	$6.14	1,202,200	—	—	—	—	—
2014-03-04	$6.05	$6.18	$6.04	$6.09	1,245,400	—	—	—	—	—
2014-03-03	$5.88	$6.00	$5.80	$5.96	327,700	—	—	—	—	—
2014-02-28	$5.94	$6.01	$5.89	$5.92	662,500	—	—	—	—	—
2014-02-27	$5.75	$5.94	$5.75	$5.91	538,300	—	—	—	—	—
2014-02-26	$5.80	$5.95	$5.76	$5.77	894,000	—	—	—	—	—
2014-02-25	$5.98	$5.98	$5.77	$5.81	525,900	—	—	—	—	—
2014-02-24	$6.00	$6.05	$5.95	$6.00	363,500	—	—	—	—	—
2014-02-21	$6.12	$6.15	$5.97	$6.01	505,600	—	—	—	—	—
2014-02-20	$6.09	$6.16	$6.07	$6.11	521,500	—	—	—	—	—
2014-02-19	$6.03	$6.18	$6.03	$6.06	652,700	—	—	—	—	—
2014-02-18	$6.01	$6.17	$6.00	$6.07	631,400	—	—	—	—	—
2014-02-14	$5.99	$6.00	$5.87	$5.99	569,800	—	—	—	—	—
2014-02-13	$6.06	$6.06	$5.94	$5.98	862,500	—	—	—	—	—
2014-02-12	$5.87	$6.48	$5.87	$6.13	2,495,300	—	—	—	—	—
2014-02-11	$5.78	$5.91	$5.73	$5.84	618,100	—	—	—	—	—
2014-02-10	$5.73	$5.82	$5.66	$5.75	502,400	—	—	—	—	—
2014-02-07	$5.78	$5.85	$5.70	$5.74	440,800	—	—	—	—	—
2014-02-06	$5.70	$5.90	$5.69	$5.78	465,000	—	—	—	—	—
2014-02-05	$5.80	$5.82	$5.68	$5.68	616,600	—	—	—	—	—
2014-02-04	$5.65	$5.83	$5.53	$5.81	859,200	—	—	—	—	—
2014-02-03	$5.82	$5.88	$5.47	$5.64	1,212,000	—	—	—	—	—
2014-01-31	$5.81	$5.90	$5.76	$5.81	1,014,700	—	—	—	—	—
2014-01-30	$5.91	$6.00	$5.83	$5.89	587,000	—	—	—	—	—
2014-01-29	$5.86	$5.92	$5.82	$5.85	810,000	—	—	—	—	—
2014-01-28	$5.83	$5.93	$5.77	$5.92	943,900	—	—	—	—	—
2014-01-27	$6.01	$6.22	$5.76	$5.84	1,820,000	—	—	—	—	—
2014-01-24	$6.51	$6.56	$6.28	$6.36	549,600	—	—	—	—	—
2014-01-23	$6.77	$6.79	$6.49	$6.57	638,200	—	—	—	—	—
2014-01-22	$6.85	$6.88	$6.68	$6.77	476,100	—	—	—	—	—
2014-01-21	$6.70	$6.82	$6.62	$6.82	490,000	—	—	—	—	—
2014-01-17	$6.70	$6.73	$6.59	$6.66	493,400	—	—	—	—	—
2014-01-16	$6.86	$6.92	$6.61	$6.70	926,800	—	—	—	—	—
2014-01-15	$6.76	$6.95	$6.76	$6.88	892,400	—	—	—	—	—
2014-01-14	$6.47	$7.25	$6.38	$6.78	1,992,900	—	—	—	—	—
2014-01-13	$6.41	$6.45	$6.20	$6.27	462,800	—	—	—	—	—
2014-01-10	$6.41	$6.47	$6.32	$6.44	355,100	—	—	—	—	—
2014-01-09	$6.45	$6.45	$6.23	$6.43	716,600	—	—	—	—	—
2014-01-08	$6.52	$6.52	$6.36	$6.45	373,300	—	—	—	—	—
2014-01-07	$6.47	$6.53	$6.41	$6.52	446,300	—	—	—	—	—
2014-01-06	$6.59	$6.64	$6.42	$6.43	769,400	—	—	—	—	—
2014-01-03	$6.69	$6.80	$6.57	$6.58	840,000	—	—	—	—	—
2014-01-02	$6.75	$6.86	$6.59	$6.69	755,000	—	—	—	—	—
2013-12-31	$6.60	$6.78	$6.53	$6.72	800,100	—	—	—	—	—
2013-12-30	$6.38	$6.65	$6.38	$6.61	566,200	—	—	—	—	—
2013-12-27	$6.43	$6.46	$6.36	$6.40	384,300	—	—	—	—	—
2013-12-26	$6.33	$6.50	$6.33	$6.39	382,600	—	—	—	—	—
2013-12-24	$6.37	$6.45	$6.29	$6.32	370,300	—	—	—	—	—
2013-12-23	$6.16	$6.44	$6.16	$6.37	758,000	—	—	—	—	—
2013-12-20	$6.18	$6.33	$6.11	$6.12	1,553,100	—	—	—	—	—
2013-12-19	$6.51	$6.55	$6.13	$6.14	820,500	—	—	—	—	—
2013-12-18	$6.40	$6.60	$6.34	$6.52	772,000	—	—	—	—	—
2013-12-17	$6.40	$6.46	$6.21	$6.42	583,300	—	—	—	—	—
2013-12-16	$6.20	$6.43	$6.16	$6.42	417,600	—	—	—	—	—
2013-12-13	$6.16	$6.23	$6.09	$6.21	478,200	—	—	—	—	—
2013-12-12	$6.00	$6.16	$5.96	$6.16	567,700	—	—	—	—	—
2013-12-11	$6.11	$6.12	$6.00	$6.01	410,900	—	—	—	—	—
2013-12-10	$6.19	$6.22	$6.12	$6.12	552,700	—	—	—	—	—
2013-12-09	$6.07	$6.21	$6.03	$6.20	470,200	—	—	—	—	—
2013-12-06	$6.01	$6.10	$5.93	$6.08	371,000	—	—	—	—	—
2013-12-05	$5.97	$6.04	$5.93	$5.95	228,300	—	—	—	—	—
2013-12-04	$6.02	$6.02	$5.91	$5.99	524,900	—	—	—	—	—
2013-12-03	$5.95	$6.15	$5.93	$6.03	507,300	—	—	—	—	—
2013-12-02	$6.01	$6.02	$5.93	$5.94	611,400	—	—	—	—	—
2013-11-29	$6.05	$6.14	$6.00	$6.02	504,200	—	—	—	—	—
2013-11-27	$5.99	$6.08	$5.96	$6.04	619,200	—	—	—	—	—
2013-11-26	$6.02	$6.08	$5.97	$5.99	399,200	—	—	—	—	—
2013-11-25	$6.08	$6.14	$6.01	$6.03	397,000	—	—	—	—	—
2013-11-22	$6.10	$6.10	$6.01	$6.08	266,400	—	—	—	—	—
2013-11-21	$5.94	$6.13	$5.94	$6.08	415,000	—	—	—	—	—
2013-11-20	$6.03	$6.03	$5.89	$5.93	563,800	—	—	—	—	—
2013-11-19	$5.98	$6.00	$5.87	$5.99	508,400	—	—	—	—	—
2013-11-18	$6.05	$6.13	$5.97	$5.99	485,500	—	—	—	—	—
2013-11-15	$6.11	$6.17	$5.99	$6.01	531,000	—	—	—	—	—
2013-11-14	$5.79	$6.17	$5.79	$6.12	924,800	—	—	—	—	—
2013-11-13	$5.71	$5.82	$5.65	$5.81	833,800	—	—	—	—	—
2013-11-12	$5.79	$5.87	$5.65	$5.74	621,600	—	—	—	—	—
2013-11-11	$5.82	$5.89	$5.79	$5.82	409,300	—	—	—	—	—
2013-11-08	$5.67	$5.87	$5.60	$5.85	609,500	—	—	—	—	—
2013-11-07	$5.82	$5.92	$5.67	$5.68	859,100	—	—	—	—	—
2013-11-06	$5.66	$5.83	$5.66	$5.69	862,200	—	—	—	—	—
2013-11-05	$5.95	$5.96	$5.56	$5.64	1,706,600	—	—	—	—	—
2013-11-04	$5.89	$6.08	$5.85	$6.00	1,115,200	—	—	—	—	—
2013-11-01	$5.82	$6.06	$5.64	$5.85	1,406,400	—	—	—	—	—
2013-10-31	$5.82	$5.87	$5.60	$5.85	1,803,800	—	—	—	—	—
2013-10-30	$6.61	$6.79	$5.79	$5.89	4,772,000	—	—	—	—	—
2013-10-29	$7.23	$7.26	$6.97	$7.09	796,300	—	—	—	—	—
2013-10-28	$7.14	$7.22	$7.09	$7.19	470,800	—	—	—	—	—
2013-10-25	$7.14	$7.15	$7.00	$7.14	528,700	—	—	—	—	—
2013-10-24	$7.04	$7.15	$6.96	$7.14	583,200	—	—	—	—	—
2013-10-23	$7.04	$7.08	$6.97	$7.02	582,700	—	—	—	—	—
2013-10-22	$7.09	$7.16	$7.02	$7.08	830,500	—	—	—	—	—
2013-10-21	$7.08	$7.11	$7.01	$7.06	705,900	—	—	—	—	—
2013-10-18	$7.10	$7.15	$7.06	$7.10	856,400	—	—	—	—	—
2013-10-17	$7.05	$7.20	$7.04	$7.10	724,300	—	—	—	—	—
2013-10-16	$7.05	$7.10	$7.02	$7.06	579,100	—	—	—	—	—
2013-10-15	$7.07	$7.12	$6.96	$7.02	1,024,100	—	—	—	—	—
2013-10-14	$6.76	$7.12	$6.70	$7.09	921,200	—	—	—	—	—
2013-10-11	$6.63	$6.82	$6.49	$6.79	1,498,300	—	—	—	—	—
2013-10-10	$6.77	$6.78	$6.62	$6.65	1,545,500	—	—	—	—	—
2013-10-09	$6.82	$6.87	$6.68	$6.70	982,800	—	—	—	—	—
2013-10-08	$6.91	$6.97	$6.77	$6.80	741,100	—	—	—	—	—
2013-10-07	$6.88	$6.92	$6.80	$6.86	790,600	—	—	—	—	—
2013-10-04	$6.68	$6.89	$6.66	$6.89	1,289,500	—	—	—	—	—
2013-10-03	$6.59	$6.73	$6.50	$6.70	2,079,800	—	—	—	—	—
2013-10-02	$6.65	$6.70	$6.58	$6.59	640,100	—	—	—	—	—
2013-10-01	$6.66	$6.70	$6.55	$6.69	435,100	—	—	—	—	—
2013-09-30	$6.66	$6.69	$6.49	$6.64	938,400	—	—	—	—	—
2013-09-27	$6.74	$6.79	$6.68	$6.72	312,800	—	—	—	—	—
2013-09-26	$6.79	$6.85	$6.74	$6.80	500,000	—	—	—	—	—
2013-09-25	$6.83	$6.89	$6.78	$6.79	513,800	—	—	—	—	—
2013-09-24	$6.98	$6.98	$6.80	$6.84	730,900	—	—	—	—	—
2013-09-23	$7.02	$7.03	$6.92	$6.99	645,200	—	—	—	—	—
2013-09-20	$7.05	$7.08	$6.98	$7.00	612,500	—	—	—	—	—
2013-09-19	$7.11	$7.17	$6.95	$7.04	496,100	—	—	—	—	—
2013-09-18	$7.41	$7.41	$7.10	$7.11	1,354,100	—	—	—	—	—
2013-09-17	$7.22	$7.43	$7.17	$7.41	474,300	—	—	—	—	—
2013-09-16	$7.26	$7.33	$7.20	$7.24	612,400	—	—	—	—	—
2013-09-13	$7.08	$7.20	$6.96	$7.19	929,100	—	—	—	—	—
2013-09-12	$6.92	$7.14	$6.87	$7.03	1,144,100	—	—	—	—	—
2013-09-11	$6.98	$7.08	$6.94	$6.94	348,500	—	—	—	—	—
2013-09-10	$6.87	$7.03	$6.87	$7.00	483,200	—	—	—	—	—
2013-09-09	$6.77	$6.90	$6.77	$6.85	528,100	—	—	—	—	—
2013-09-06	$6.88	$6.89	$6.65	$6.76	549,400	—	—	—	—	—
2013-09-05	$6.54	$6.89	$6.54	$6.83	787,800	—	—	—	—	—
2013-09-04	$6.62	$6.68	$6.50	$6.55	320,300	—	—	—	—	—
2013-09-03	$6.67	$6.71	$6.57	$6.63	288,600	—	—	—	—	—
2013-08-30	$6.61	$6.71	$6.57	$6.59	536,800	—	—	—	—	—
2013-08-29	$6.46	$6.65	$6.46	$6.63	422,300	—	—	—	—	—
2013-08-28	$6.50	$6.58	$6.45	$6.50	422,200	—	—	—	—	—
2013-08-27	$6.65	$6.65	$6.48	$6.52	530,500	—	—	—	—	—
2013-08-26	$6.65	$6.79	$6.60	$6.72	375,700	—	—	—	—	—
2013-08-23	$6.64	$6.74	$6.55	$6.62	398,700	—	—	—	—	—
2013-08-22	$6.53	$6.69	$6.40	$6.64	428,300	—	—	—	—	—
2013-08-21	$6.65	$6.66	$6.52	$6.53	387,600	—	—	—	—	—
2013-08-20	$6.73	$6.76	$6.62	$6.70	374,600	—	—	—	—	—
2013-08-19	$6.75	$6.81	$6.66	$6.74	384,700	—	—	—	—	—
2013-08-16	$6.96	$7.02	$6.78	$6.78	556,500	—	—	—	—	—
2013-08-15	$7.05	$7.20	$6.99	$7.01	575,600	—	—	—	—	—
2013-08-14	$7.19	$7.23	$7.11	$7.13	650,000	—	—	—	—	—
2013-08-13	$7.20	$7.20	$7.02	$7.17	491,400	—	—	—	—	—
2013-08-12	$7.08	$7.28	$7.06	$7.21	583,100	—	—	—	—	—
2013-08-09	$7.05	$7.18	$6.94	$7.09	460,700	—	—	—	—	—
2013-08-08	$6.83	$7.07	$6.73	$7.05	571,700	—	—	—	—	—
2013-08-07	$6.79	$6.81	$6.55	$6.77	574,300	—	—	—	—	—
2013-08-06	$6.68	$6.84	$6.61	$6.79	792,300	—	—	—	—	—
2013-08-05	$6.80	$6.89	$6.68	$6.70	633,700	—	—	—	—	—
2013-08-02	$6.78	$6.84	$6.62	$6.81	858,300	—	—	—	—	—
2013-08-01	$6.64	$6.85	$6.58	$6.78	1,521,300	—	—	—	—	—
2013-07-31	$6.82	$7.05	$6.56	$6.61	1,637,500	—	—	—	—	—
2013-07-30	$7.11	$7.44	$7.11	$7.27	1,108,900	—	—	—	—	—
2013-07-29	$7.13	$7.17	$6.95	$7.09	683,600	—	—	—	—	—
2013-07-26	$7.30	$7.30	$7.10	$7.17	324,700	—	—	—	—	—
2013-07-25	$7.13	$7.41	$7.11	$7.38	443,700	—	—	—	—	—
2013-07-24	$7.11	$7.21	$7.08	$7.16	276,900	—	—	—	—	—
2013-07-23	$6.96	$7.10	$6.92	$7.09	235,700	—	—	—	—	—
2013-07-22	$7.06	$7.06	$6.91	$6.94	333,200	—	—	—	—	—
2013-07-19	$7.02	$7.15	$7.00	$7.04	272,500	—	—	—	—	—
2013-07-18	$6.98	$7.12	$6.97	$7.05	525,600	—	—	—	—	—
2013-07-17	$6.87	$7.03	$6.84	$6.97	490,500	—	—	—	—	—
2013-07-16	$6.81	$6.87	$6.67	$6.85	531,500	—	—	—	—	—
2013-07-15	$6.81	$6.92	$6.73	$6.82	481,300	—	—	—	—	—
2013-07-12	$6.73	$6.83	$6.70	$6.79	518,700	—	—	—	—	—
2013-07-11	$6.84	$6.88	$6.67	$6.75	619,400	—	—	—	—	—
2013-07-10	$6.69	$6.79	$6.65	$6.76	715,300	—	—	—	—	—
2013-07-09	$6.60	$6.77	$6.57	$6.69	782,300	—	—	—	—	—
2013-07-08	$6.57	$6.67	$6.48	$6.57	599,800	—	—	—	—	—
2013-07-05	$6.47	$6.54	$6.24	$6.53	984,600	—	—	—	—	—
2013-07-03	$6.19	$6.43	$6.08	$6.36	957,500	—	—	—	—	—
2013-07-02	$6.56	$6.56	$6.39	$6.41	1,073,400	—	—	—	—	—
2013-07-01	$6.38	$6.71	$6.38	$6.54	614,400	—	—	—	—	—
2013-06-28	$6.50	$6.59	$6.34	$6.36	2,687,100	—	—	—	—	—
2013-06-27	$6.40	$6.51	$6.33	$6.50	940,200	—	—	—	—	—
2013-06-26	$6.53	$6.81	$6.34	$6.36	1,231,600	—	—	—	—	—
2013-06-25	$6.38	$6.50	$6.32	$6.48	791,600	—	—	—	—	—
2013-06-24	$6.35	$6.42	$6.26	$6.32	579,400	—	—	—	—	—
2013-06-21	$6.53	$6.57	$6.34	$6.45	1,075,600	—	—	—	—	—
2013-06-20	$6.54	$6.59	$6.42	$6.52	780,400	—	—	—	—	—
2013-06-19	$6.74	$6.77	$6.59	$6.65	509,000	—	—	—	—	—
2013-06-18	$6.76	$6.76	$6.60	$6.75	577,600	—	—	—	—	—
2013-06-17	$6.86	$6.92	$6.64	$6.74	509,000	—	—	—	—	—
2013-06-14	$7.10	$7.10	$6.75	$6.80	789,400	—	—	—	—	—
2013-06-13	$7.13	$7.17	$7.02	$7.13	729,300	—	—	—	—	—
2013-06-12	$6.96	$7.33	$6.95	$7.15	571,100	—	—	—	—	—
2013-06-11	$6.89	$7.08	$6.87	$6.91	334,200	—	—	—	—	—
2013-06-10	$7.00	$7.07	$6.93	$7.01	439,100	—	—	—	—	—
2013-06-07	$6.73	$7.02	$6.64	$6.95	657,000	—	—	—	—	—
2013-06-06	$6.64	$6.78	$6.53	$6.72	664,100	—	—	—	—	—
2013-06-05	$6.78	$6.84	$6.57	$6.66	723,800	—	—	—	—	—
2013-06-04	$7.10	$7.14	$6.76	$6.81	640,200	—	—	—	—	—
2013-06-03	$7.10	$7.14	$6.92	$7.11	1,284,900	—	—	—	—	—
2013-05-31	$7.42	$7.50	$7.14	$7.15	617,100	—	—	—	—	—
2013-05-30	$7.54	$7.57	$7.44	$7.49	634,900	—	—	—	—	—
2013-05-29	$7.26	$7.63	$7.26	$7.56	725,600	—	—	—	—	—
2013-05-28	$7.33	$7.42	$7.23	$7.31	949,100	—	—	—	—	—
2013-05-24	$7.08	$7.24	$7.03	$7.24	557,800	—	—	—	—	—
2013-05-23	$7.24	$7.29	$6.99	$7.11	1,731,300	—	—	—	—	—
2013-05-22	$7.40	$7.52	$7.22	$7.35	915,300	—	—	—	—	—
2013-05-21	$7.50	$7.53	$7.36	$7.41	475,900	—	—	—	—	—
2013-05-20	$7.33	$7.52	$7.26	$7.51	949,400	—	—	—	—	—
2013-05-17	$7.12	$7.39	$7.11	$7.34	747,700	—	—	—	—	—
2013-05-16	$6.82	$7.19	$6.80	$7.04	588,500	—	—	—	—	—
2013-05-15	$6.68	$6.89	$6.67	$6.87	628,200	—	—	—	—	—
2013-05-14	$6.54	$6.68	$6.53	$6.68	576,800	—	—	—	—	—
2013-05-13	$6.92	$6.99	$6.49	$6.55	813,200	—	—	—	—	—
2013-05-10	$7.00	$7.05	$6.89	$6.96	387,900	—	—	—	—	—
2013-05-09	$6.91	$7.01	$6.81	$7.00	763,200	—	—	—	—	—
2013-05-08	$6.90	$7.06	$6.82	$6.96	696,000	—	—	—	—	—
2013-05-07	$6.71	$6.91	$6.64	$6.90	546,500	—	—	—	—	—
2013-05-06	$6.60	$6.71	$6.50	$6.68	951,500	—	—	—	—	—
2013-05-03	$6.66	$6.79	$6.55	$6.62	806,100	—	—	—	—	—
2013-05-02	$6.47	$6.60	$6.46	$6.56	724,600	—	—	—	—	—
2013-05-01	$6.73	$6.75	$6.46	$6.46	1,549,900	—	—	—	—	—
2013-04-30	$6.59	$6.76	$6.57	$6.75	1,376,300	—	—	—	—	—
2013-04-29	$6.49	$6.65	$6.41	$6.64	647,700	—	—	—	—	—
2013-04-26	$5.97	$6.64	$5.97	$6.51	2,270,500	—	—	—	—	—
2013-04-25	$6.78	$6.94	$6.73	$6.86	991,600	—	—	—	—	—
2013-04-24	$6.81	$6.85	$6.72	$6.77	963,600	—	—	—	—	—
2013-04-23	$6.80	$6.87	$6.72	$6.81	901,400	—	—	—	—	—
2013-04-22	$6.78	$6.83	$6.48	$6.74	1,289,300	—	—	—	—	—
2013-04-19	$6.51	$6.90	$6.51	$6.84	951,900	—	—	—	—	—
2013-04-18	$6.51	$6.66	$6.43	$6.50	1,583,400	—	—	—	—	—
2013-04-17	$6.19	$6.39	$6.16	$6.33	1,831,000	—	—	—	—	—
2013-04-16	$6.25	$6.30	$6.21	$6.26	807,700	—	—	—	—	—
2013-04-15	$6.45	$6.46	$6.15	$6.21	1,655,800	—	—	—	—	—
2013-04-12	$6.60	$6.64	$6.47	$6.49	1,089,600	—	—	—	—	—
2013-04-11	$6.58	$6.66	$6.44	$6.62	806,300	—	—	—	—	—
2013-04-10	$6.50	$6.58	$6.43	$6.57	773,500	—	—	—	—	—
2013-04-09	$6.33	$6.54	$6.24	$6.46	1,080,200	—	—	—	—	—
2013-04-08	$6.26	$6.33	$6.20	$6.32	838,300	—	—	—	—	—
2013-04-05	$6.03	$6.26	$6.00	$6.25	1,288,700	—	—	—	—	—
2013-04-04	$6.17	$6.22	$6.08	$6.14	1,388,300	—	—	—	—	—
2013-04-03	$6.45	$6.46	$6.12	$6.18	1,905,500	—	—	—	—	—
2013-04-02	$6.51	$6.55	$6.40	$6.44	1,759,300	—	—	—	—	—
2013-04-01	$6.65	$6.70	$6.45	$6.48	2,030,900	—	—	—	—	—
2013-03-28	$6.95	$6.95	$6.60	$6.68	1,209,400	—	—	—	—	—
2013-03-27	$6.68	$6.98	$6.55	$6.92	1,663,700	—	—	—	—	—
2013-03-26	$6.89	$6.90	$6.68	$6.74	1,470,600	—	—	—	—	—
2013-03-25	$6.94	$6.98	$6.69	$6.86	1,525,100	—	—	—	—	—
2013-03-22	$7.00	$7.00	$6.76	$6.93	1,698,100	—	—	—	—	—
2013-03-21	$7.10	$7.17	$6.86	$6.97	1,762,900	—	—	—	—	—
2013-03-20	$7.48	$7.48	$7.15	$7.17	1,268,900	—	—	—	—	—
2013-03-19	$7.67	$7.67	$7.44	$7.45	938,900	—	—	—	—	—
2013-03-18	$7.67	$7.72	$7.58	$7.64	799,800	—	—	—	—	—
2013-03-15	$7.82	$7.85	$7.66	$7.80	1,080,300	—	—	—	—	—
2013-03-14	$7.79	$7.90	$7.70	$7.82	568,100	—	—	—	—	—
2013-03-13	$7.66	$7.80	$7.61	$7.76	699,100	—	—	—	—	—
2013-03-12	$7.91	$8.06	$7.64	$7.65	714,600	—	—	—	—	—
2013-03-11	$7.74	$7.91	$7.67	$7.91	661,600	—	—	—	—	—
2013-03-08	$7.67	$7.81	$7.63	$7.78	575,700	—	—	—	—	—
2013-03-07	$7.45	$7.59	$7.37	$7.57	754,900	—	—	—	—	—
2013-03-06	$7.53	$7.56	$7.36	$7.44	766,600	—	—	—	—	—
2013-03-05	$7.51	$7.60	$7.46	$7.52	788,200	—	—	—	—	—
2013-03-04	$7.33	$7.45	$7.28	$7.42	845,100	—	—	—	—	—
2013-03-01	$7.41	$7.46	$7.29	$7.35	1,758,800	—	—	—	—	—
2013-02-28	$7.65	$7.66	$7.50	$7.50	539,700	—	—	—	—	—
2013-02-27	$7.53	$7.68	$7.46	$7.65	437,400	—	—	—	—	—
2013-02-26	$7.50	$7.59	$7.28	$7.56	874,900	—	—	—	—	—
2013-02-25	$7.72	$7.79	$7.46	$7.46	617,000	—	—	—	—	—
2013-02-22	$7.62	$7.77	$7.58	$7.69	784,200	—	—	—	—	—
2013-02-21	$7.78	$7.79	$7.48	$7.57	1,326,700	—	—	—	—	—
2013-02-20	$7.92	$8.25	$7.79	$7.80	1,763,200	—	—	—	—	—
2013-02-19	$8.05	$8.07	$7.61	$7.89	3,574,400	—	—	—	—	—
2013-02-15	$8.05	$8.13	$8.01	$8.06	1,823,100	—	—	—	—	—
2013-02-14	$8.09	$8.12	$7.98	$8.01	1,487,100	—	—	—	—	—
2013-02-13	$8.39	$8.49	$7.98	$8.08	2,934,700	—	—	—	—	—
2013-02-12	$8.24	$8.42	$8.13	$8.40	1,234,900	—	—	—	—	—
2013-02-11	$8.05	$8.24	$8.01	$8.22	541,600	—	—	—	—	—
2013-02-08	$8.08	$8.10	$7.98	$8.04	492,800	—	—	—	—	—
2013-02-07	$8.18	$8.19	$7.99	$8.05	498,700	—	—	—	—	—
2013-02-06	$8.11	$8.14	$8.00	$8.14	786,300	—	—	—	—	—
2013-02-05	$8.13	$8.22	$8.06	$8.15	489,700	—	—	—	—	—
2013-02-04	$8.24	$8.37	$8.01	$8.06	697,100	—	—	—	—	—
2013-02-01	$8.41	$8.46	$8.29	$8.33	675,100	—	—	—	—	—
2013-01-31	$8.28	$8.39	$8.11	$8.33	988,100	—	—	—	—	—
2013-01-30	$8.41	$8.61	$8.26	$8.28	1,032,400	—	—	—	—	—
2013-01-29	$8.74	$8.74	$8.43	$8.45	1,302,000	—	—	—	—	—
2013-01-28	$8.78	$8.85	$8.71	$8.73	947,300	—	—	—	—	—
2013-01-25	$8.87	$8.97	$8.75	$8.78	965,400	—	—	—	—	—
2013-01-24	$8.79	$8.98	$8.71	$8.84	1,742,200	—	—	—	—	—
2013-01-23	$8.71	$8.80	$8.63	$8.77	1,258,700	—	—	—	—	—
2013-01-22	$8.86	$8.96	$8.72	$8.77	1,390,100	—	—	—	—	—
2013-01-18	$8.93	$9.05	$8.81	$8.89	1,476,100	—	—	—	—	—
2013-01-17	$9.00	$9.16	$8.89	$8.97	1,489,600	—	—	—	—	—
2013-01-16	$8.62	$9.00	$8.58	$8.95	2,007,100	—	—	—	—	—
2013-01-15	$8.37	$8.65	$8.32	$8.65	1,267,000	—	—	—	—	—
2013-01-14	$8.31	$8.60	$8.15	$8.47	2,051,000	—	—	—	—	—
2013-01-11	$7.82	$8.37	$7.81	$8.30	1,835,000	—	—	—	—	—
2013-01-10	$7.82	$7.97	$7.74	$7.80	549,800	—	—	—	—	—
2013-01-09	$7.73	$7.81	$7.70	$7.78	582,600	—	—	—	—	—
2013-01-08	$7.75	$7.88	$7.69	$7.73	864,800	—	—	—	—	—
2013-01-07	$7.59	$7.82	$7.56	$7.78	916,500	—	—	—	—	—
2013-01-04	$7.55	$7.71	$7.45	$7.67	529,200	—	—	—	—	—
2013-01-03	$7.53	$7.70	$7.51	$7.55	457,400	—	—	—	—	—
2013-01-02	$7.64	$7.79	$7.47	$7.53	1,055,100	—	—	—	—	—
2012-12-31	$7.22	$7.48	$7.11	$7.34	649,100	—	—	—	—	—
2012-12-28	$7.21	$7.33	$7.17	$7.24	408,300	—	—	—	—	—
2012-12-27	$7.33	$7.34	$7.13	$7.28	411,900	—	—	—	—	—
2012-12-26	$7.36	$7.42	$7.22	$7.34	313,900	—	—	—	—	—
2012-12-24	$7.32	$7.40	$7.29	$7.37	290,300	—	—	—	—	—
2012-12-21	$6.94	$7.37	$6.94	$7.37	1,064,100	—	—	—	—	—
2012-12-20	$7.34	$7.37	$7.06	$7.13	644,400	—	—	—	—	—
2012-12-19	$7.29	$7.47	$7.18	$7.35	658,300	—	—	—	—	—
2012-12-18	$6.95	$7.37	$6.92	$7.28	750,600	—	—	—	—	—
2012-12-17	$6.86	$7.05	$6.76	$6.94	674,600	—	—	—	—	—
2012-12-14	$6.80	$6.89	$6.78	$6.84	339,400	—	—	—	—	—
2012-12-13	$6.90	$6.91	$6.75	$6.80	514,200	—	—	—	—	—
2012-12-12	$7.19	$7.19	$6.90	$6.91	503,200	—	—	—	—	—
2012-12-11	$7.02	$7.20	$7.01	$7.13	721,900	—	—	—	—	—
2012-12-10	$6.89	$7.00	$6.81	$6.93	452,900	—	—	—	—	—
2012-12-07	$6.67	$6.85	$6.62	$6.85	546,900	—	—	—	—	—
2012-12-06	$6.68	$6.69	$6.48	$6.62	761,600	—	—	—	—	—
2012-12-05	$6.85	$6.89	$6.68	$6.68	918,800	—	—	—	—	—
2012-12-04	$6.96	$6.97	$6.70	$6.80	828,200	—	—	—	—	—
2012-12-03	$6.81	$7.15	$6.74	$6.97	785,400	—	—	—	—	—
2012-11-30	$6.89	$6.89	$6.73	$6.74	1,186,100	—	—	—	—	—
2012-11-29	$6.83	$6.92	$6.74	$6.86	765,900	—	—	—	—	—
2012-11-28	$6.89	$6.92	$6.72	$6.78	689,600	—	—	—	—	—
2012-11-27	$7.08	$7.15	$6.81	$6.95	1,123,400	—	—	—	—	—
2012-11-26	$7.06	$7.16	$6.96	$7.11	503,000	—	—	—	—	—
2012-11-23	$6.93	$7.17	$6.85	$7.08	254,600	—	—	—	—	—
2012-11-21	$6.80	$6.94	$6.73	$6.89	461,500	—	—	—	—	—
2012-11-20	$6.91	$6.91	$6.70	$6.74	353,200	—	—	—	—	—
2012-11-19	$6.76	$7.01	$6.71	$6.95	523,500	—	—	—	—	—
2012-11-16	$6.59	$6.66	$6.40	$6.63	764,200	—	—	—	—	—
2012-11-15	$6.70	$6.83	$6.52	$6.60	756,400	—	—	—	—	—
2012-11-14	$7.01	$7.04	$6.69	$6.69	569,500	—	—	—	—	—
2012-11-13	$6.96	$7.16	$6.93	$6.97	718,100	—	—	—	—	—
2012-11-12	$7.12	$7.33	$6.99	$7.04	516,500	—	—	—	—	—
2012-11-09	$6.82	$7.20	$6.66	$7.09	579,200	—	—	—	—	—
2012-11-08	$7.36	$7.38	$6.71	$6.88	958,100	—	—	—	—	—
2012-11-07	$7.44	$7.52	$7.32	$7.40	720,600	—	—	—	—	—
2012-11-06	$7.49	$7.68	$7.43	$7.58	1,578,800	—	—	—	—	—
2012-11-05	$7.73	$7.83	$7.13	$7.44	918,000	—	—	—	—	—
2012-11-02	$7.62	$7.95	$7.57	$7.70	1,342,900	—	—	—	—	—
2012-11-01	$7.27	$7.76	$7.24	$7.61	2,467,300	—	—	—	—	—
2012-10-31	$5.80	$7.53	$5.80	$7.24	2,081,500	—	—	—	—	—
2012-10-26	$6.37	$6.48	$6.09	$6.13	824,300	—	—	—	—	—
2012-10-25	$6.21	$6.34	$6.14	$6.34	574,500	—	—	—	—	—
2012-10-24	$6.07	$6.14	$5.96	$6.12	494,100	—	—	—	—	—
2012-10-23	$6.11	$6.12	$5.81	$6.02	1,349,200	—	—	—	—	—
2012-10-22	$6.30	$6.34	$6.18	$6.18	734,500	—	—	—	—	—
2012-10-19	$6.60	$6.67	$6.31	$6.34	851,700	—	—	—	—	—
2012-10-18	$6.64	$6.76	$6.54	$6.68	984,700	—	—	—	—	—
2012-10-17	$6.48	$6.81	$6.44	$6.63	922,300	—	—	—	—	—
2012-10-16	$6.23	$6.53	$6.19	$6.49	1,339,500	—	—	—	—	—
2012-10-15	$6.32	$6.32	$6.17	$6.19	563,100	—	—	—	—	—
2012-10-12	$6.41	$6.43	$6.24	$6.31	875,300	—	—	—	—	—
2012-10-11	$6.33	$6.46	$6.31	$6.41	1,252,500	—	—	—	—	—
2012-10-10	$6.22	$6.31	$6.18	$6.30	828,300	—	—	—	—	—
2012-10-09	$6.25	$6.31	$6.21	$6.23	613,300	—	—	—	—	—
2012-10-08	$6.23	$6.31	$6.22	$6.27	624,600	—	—	—	—	—
2012-10-05	$6.26	$6.30	$6.22	$6.25	787,100	—	—	—	—	—
2012-10-04	$6.29	$6.32	$6.18	$6.20	1,106,100	—	—	—	—	—
2012-10-03	$6.20	$6.31	$6.17	$6.29	931,000	—	—	—	—	—
2012-10-02	$6.26	$6.28	$6.18	$6.20	790,300	—	—	—	—	—
2012-10-01	$6.54	$6.54	$6.21	$6.23	1,537,800	—	—	—	—	—
2012-09-28	$6.50	$6.54	$6.39	$6.49	1,172,500	—	—	—	—	—
2012-09-27	$6.26	$6.59	$6.16	$6.56	1,470,500	—	—	—	—	—
2012-09-26	$6.20	$6.27	$6.01	$6.23	900,600	—	—	—	—	—
2012-09-25	$6.35	$6.37	$6.20	$6.20	1,943,600	—	—	—	—	—
2012-09-24	$6.26	$6.37	$6.23	$6.30	1,658,400	—	—	—	—	—
2012-09-21	$6.39	$6.42	$6.08	$6.30	2,474,800	—	—	—	—	—
2012-09-20	$6.48	$6.50	$6.30	$6.34	1,402,800	—	—	—	—	—
2012-09-19	$6.67	$6.68	$6.51	$6.53	1,526,100	—	—	—	—	—
2012-09-18	$6.89	$6.92	$6.48	$6.67	2,030,700	—	—	—	—	—
2012-09-17	$7.20	$7.20	$6.87	$6.93	1,488,300	—	—	—	—	—
2012-09-14	$7.07	$7.35	$7.01	$7.21	1,934,300	—	—	—	—	—
2012-09-13	$6.97	$7.07	$6.87	$7.03	1,819,100	—	—	—	—	—
2012-09-12	$7.01	$7.07	$6.76	$6.95	2,146,800	—	—	—	—	—
2012-09-11	$6.90	$7.03	$6.86	$6.97	1,381,200	—	—	—	—	—
2012-09-10	$6.87	$6.93	$6.77	$6.90	885,900	—	—	—	—	—
2012-09-07	$6.59	$6.93	$6.56	$6.92	1,954,400	—	—	—	—	—
2012-09-06	$6.44	$6.62	$6.42	$6.57	1,113,100	—	—	—	—	—
2012-09-05	$6.53	$6.56	$6.35	$6.37	2,577,500	—	—	—	—	—
2012-09-04	$6.66	$6.69	$6.45	$6.48	1,384,100	—	—	—	—	—
2012-08-31	$6.67	$6.67	$6.54	$6.59	2,443,900	—	—	—	—	—
2012-08-30	$6.70	$6.74	$6.56	$6.59	1,003,400	—	—	—	—	—
2012-08-29	$6.94	$6.96	$6.74	$6.74	822,500	—	—	—	—	—
2012-08-28	$7.01	$7.07	$6.93	$6.93	1,287,800	—	—	—	—	—
2012-08-27	$6.86	$7.05	$6.86	$7.03	851,900	—	—	—	—	—
2012-08-24	$6.84	$6.91	$6.76	$6.80	968,800	—	—	—	—	—
2012-08-23	$6.99	$7.05	$6.82	$6.88	728,400	—	—	—	—	—
2012-08-22	$7.01	$7.13	$6.95	$7.05	1,366,500	—	—	—	—	—
2012-08-21	$6.96	$7.09	$6.88	$7.07	2,237,100	—	—	—	—	—
2012-08-20	$6.86	$6.93	$6.76	$6.81	2,088,100	—	—	—	—	—
2012-08-17	$7.19	$7.26	$6.84	$6.91	1,990,900	—	—	—	—	—
2012-08-16	$6.52	$7.33	$6.52	$7.21	3,670,000	—	—	—	—	—
2012-08-15	$6.73	$6.75	$6.47	$6.54	3,942,100	—	—	—	—	—
2012-08-14	$7.06	$7.06	$6.74	$6.76	2,366,200	—	—	—	—	—
2012-08-13	$7.25	$7.31	$6.94	$6.98	1,674,000	—	—	—	—	—
2012-08-10	$7.28	$7.57	$7.20	$7.31	2,792,900	—	—	—	—	—
2012-08-09	$7.51	$8.06	$7.20	$7.52	6,283,700	—	—	—	—	—
2012-08-08	$8.27	$8.82	$8.23	$8.82	1,696,900	—	—	—	—	—
2012-08-07	$8.53	$8.62	$8.18	$8.34	1,193,600	—	—	—	—	—
2012-08-06	$8.54	$8.61	$8.41	$8.52	633,700	—	—	—	—	—
2012-08-03	$8.32	$8.59	$8.31	$8.53	2,576,900	—	—	—	—	—
2012-08-02	$8.06	$8.22	$7.97	$8.19	1,262,400	—	—	—	—	—
2012-08-01	$8.51	$8.58	$8.14	$8.14	1,449,600	—	—	—	—	—
2012-07-31	$8.43	$8.62	$8.40	$8.47	2,898,900	—	—	—	—	—
2012-07-30	$8.65	$8.69	$8.44	$8.45	1,539,200	—	—	—	—	—
2012-07-27	$8.43	$8.71	$8.28	$8.67	872,400	—	—	—	—	—
2012-07-26	$8.49	$8.60	$8.15	$8.41	1,452,600	—	—	—	—	—
2012-07-25	$8.63	$8.65	$8.33	$8.36	821,300	—	—	—	—	—
2012-07-24	$8.85	$8.95	$8.35	$8.44	1,639,300	—	—	—	—	—
2012-07-23	$9.01	$9.04	$8.83	$8.83	742,400	—	—	—	—	—
2012-07-20	$9.44	$9.75	$9.22	$9.26	758,500	—	—	—	—	—
2012-07-19	$9.72	$9.78	$9.49	$9.56	481,300	—	—	—	—	—
2012-07-18	$9.50	$9.79	$9.42	$9.65	1,062,700	—	—	—	—	—
2012-07-17	$9.50	$9.62	$9.35	$9.53	487,100	—	—	—	—	—
2012-07-16	$9.43	$9.48	$9.29	$9.42	595,700	—	—	—	—	—
2012-07-13	$9.52	$9.67	$9.37	$9.48	553,000	—	—	—	—	—
2012-07-12	$9.53	$9.60	$9.22	$9.50	1,199,500	—	—	—	—	—
2012-07-11	$9.87	$9.89	$9.44	$9.63	1,512,700	—	—	—	—	—
2012-07-10	$10.29	$10.40	$9.80	$9.83	806,800	—	—	—	—	—
2012-07-09	$10.27	$10.38	$10.14	$10.23	756,500	—	—	—	—	—
2012-07-06	$10.37	$10.42	$10.25	$10.27	852,600	—	—	—	—	—
2012-07-05	$10.85	$10.94	$10.50	$10.52	844,400	—	—	—	—	—
2012-07-03	$10.56	$10.89	$10.48	$10.87	570,700	—	—	—	—	—
2012-07-02	$10.29	$10.55	$10.26	$10.55	816,700	—	—	—	—	—
2012-06-29	$10.24	$10.45	$10.08	$10.34	1,078,600	—	—	—	—	—
2012-06-28	$10.15	$10.25	$9.67	$9.95	1,657,100	—	—	—	—	—
2012-06-27	$10.19	$10.35	$10.05	$10.31	836,000	—	—	—	—	—
2012-06-26	$10.30	$10.33	$9.99	$10.15	1,152,300	—	—	—	—	—
2012-06-25	$10.40	$10.53	$10.14	$10.25	1,213,600	—	—	—	—	—
2012-06-22	$10.39	$10.60	$10.36	$10.53	2,555,000	—	—	—	—	—
2012-06-21	$10.50	$10.56	$10.21	$10.29	1,267,400	—	—	—	—	—
2012-06-20	$10.49	$10.60	$10.45	$10.52	868,600	—	—	—	—	—
2012-06-19	$10.31	$10.75	$10.28	$10.54	1,174,900	—	—	—	—	—
2012-06-18	$10.18	$10.36	$10.15	$10.23	1,043,800	—	—	—	—	—
2012-06-15	$9.74	$10.50	$9.67	$10.24	3,265,300	—	—	—	—	—
2012-06-14	$9.57	$9.75	$9.46	$9.73	1,053,200	—	—	—	—	—
2012-06-13	$9.54	$9.61	$9.42	$9.59	1,319,100	—	—	—	—	—
2012-06-12	$9.49	$9.73	$9.43	$9.59	1,184,000	—	—	—	—	—
2012-06-11	$9.64	$9.72	$9.43	$9.47	1,231,400	—	—	—	—	—
2012-06-08	$9.30	$9.56	$9.18	$9.54	1,471,500	—	—	—	—	—
2012-06-07	$9.60	$9.74	$9.32	$9.35	1,805,800	—	—	—	—	—
2012-06-06	$9.10	$9.56	$9.09	$9.45	2,233,300	—	—	—	—	—
2012-06-05	$8.76	$9.03	$8.63	$8.99	1,257,700	—	—	—	—	—
2012-06-04	$8.60	$8.88	$8.60	$8.83	1,375,200	—	—	—	—	—
2012-06-01	$8.93	$8.96	$8.50	$8.57	1,514,800	—	—	—	—	—
2012-05-31	$9.25	$9.32	$8.99	$9.12	2,104,900	—	—	—	—	—
2012-05-30	$9.47	$9.47	$9.19	$9.27	980,600	—	—	—	—	—
2012-05-29	$9.53	$9.60	$9.40	$9.55	1,236,900	—	—	—	—	—
2012-05-25	$9.46	$9.50	$9.31	$9.40	1,416,200	—	—	—	—	—
2012-05-24	$9.64	$9.72	$9.40	$9.48	1,600,700	—	—	—	—	—
2012-05-23	$9.40	$9.74	$9.14	$9.64	2,200,000	—	—	—	—	—
2012-05-22	$9.84	$9.88	$9.45	$9.45	2,098,700	—	—	—	—	—
2012-05-21	$9.71	$9.97	$9.64	$9.80	1,482,900	—	—	—	—	—
2012-05-18	$9.80	$10.13	$9.66	$9.70	1,318,900	—	—	—	—	—
2012-05-17	$10.09	$10.30	$9.82	$9.85	2,507,400	—	—	—	—	—
2012-05-16	$10.15	$10.44	$10.14	$10.18	1,243,600	—	—	—	—	—
2012-05-15	$10.20	$10.35	$10.02	$10.15	1,268,400	—	—	—	—	—
2012-05-14	$10.28	$10.49	$10.11	$10.25	1,598,000	—	—	—	—	—
2012-05-11	$10.27	$10.50	$10.15	$10.44	2,155,800	—	—	—	—	—
2012-05-10	$10.20	$10.54	$10.01	$10.37	3,047,900	—	—	—	—	—
2012-05-09	$10.18	$10.26	$9.80	$10.10	2,895,900	—	—	—	—	—
2012-05-08	$10.36	$10.54	$10.00	$10.42	2,930,900	—	—	—	—	—
2012-05-07	$10.64	$10.90	$10.29	$10.45	3,464,700	—	—	—	—	—
2012-05-04	$11.11	$11.25	$10.73	$10.83	4,409,900	—	—	—	—	—
2012-05-03	$11.09	$11.40	$10.99	$11.18	2,276,500	—	—	—	—	—
2012-05-02	$11.10	$11.41	$10.60	$11.27	4,821,900	—	—	—	—	—
2012-05-01	$10.72	$13.30	$10.56	$11.00	5,953,300	—	—	—	—	—

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.