Amerant Bancorp Inc AMTB

+4.5%vs Day 1

Spinoff of Mercantil Servicios Financieros Ca (MSFJY) · Unknown-TBD · Spun Aug 29, 2018

Current Stats

Post-Spinoff Performance

Timeline
Spinoff date	August 29, 2018
Days since spinoff	2952 days · 2899 trading-day window
Structure	Unknown-TBD
Parent	Mercantil Servicios Financieros Ca (MSFJY)
Day-1 reaction
Day 1 open	$30.00
Day 1 return (open→close)	+0.0%
Day 1 price (close)	$30.00
Day 1 range	$30.00 – $30.00 +0.0% spread
Day 1 low held?	Breached after 1 session to -70.0% below
Price levels
Post-spin low (closing)	$9.31 on Sep 30, 2020 · 713 days post-spin
Lowest traded	$9.01 on Oct 29, 2020 · 742 days post-spin
Current price (Sep 25, 2026)	$29.57
Returns
Return vs Day 1 (close)	+4.5%
— range by day 1 entry theoretical bounds	+4.5% to +4.5%
Return vs post-spin low (price)	+217.6%
Total return vs low incl. dividends since	+236.6%
First-quarter return (≈90d)	-56.0%
1-year return	-36.3%
3-year return	-12.9%
5-year return	-34.3%
Annualized return (CAGR)	+0.6%
Versus benchmarks
S&P 500 over same window	+216.8%
Annualized excess vs S&P	-15.1%
Risk & recovery
Max drawdown	-69.0%
Days to recover Day 1	1120 days
Shares & ownership
Shares outstanding Jun 30, 2026	39,182,750
Diluted average shares the EPS denominator	39,509,583
Free float	35,254,275 90% of shares outstanding
Held by institutions	72% insiders 3.4%
Share count trend Jun 2025 → Jun 2026	-6.1% net buyback
Volume & liquidity
Traded per day 20-session median	$9.76M
Normal volume baseline	16,100 shares · now 20.52x
Day 1 volume	0.0x normal · first week 0.0x
Decay	half in 3 sessions · normal by 1

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 · splits & dividends marked

Date	Open	High	Low	Close	Volume	Float	Turnover	Market cap	Dividend	Split
2026-09-25	$29.46	$29.79	$29.26	$29.57	330,300	35,254,275	0.84%	$1.16B	—	—
2026-09-24	$28.86	$29.51	$28.84	$29.30	384,200	35,254,275	0.98%	$1.15B	—	—
2026-09-23	$29.13	$29.32	$28.68	$28.69	258,700	35,254,275	0.66%	$1.12B	—	—
2026-09-22	$30.04	$30.08	$29.19	$29.19	343,400	35,254,275	0.88%	$1.14B	—	—
2026-09-21	$29.99	$30.24	$29.54	$29.54	387,400	35,254,275	0.99%	$1.16B	—	—
2026-09-18	$29.41	$29.91	$28.85	$29.80	672,100	35,254,275	1.72%	$1.17B	—	—
2026-09-17	$29.65	$29.83	$28.84	$29.58	409,000	35,254,275	1.04%	$1.16B	—	—
2026-09-16	$29.83	$29.86	$28.87	$29.42	626,100	35,254,275	1.60%	$1.15B	—	—
2026-09-15	$29.51	$29.89	$28.51	$29.85	369,200	35,254,275	0.94%	$1.17B	—	—
2026-09-14	$29.27	$29.61	$29.05	$29.54	330,400	35,254,275	0.84%	$1.16B	—	—
2026-09-11	$29.66	$29.72	$29.04	$29.32	272,500	35,254,275	0.70%	$1.15B	—	—
2026-09-10	$28.91	$29.30	$28.52	$29.26	267,000	35,254,275	0.68%	$1.15B	—	—
2026-09-09	$28.77	$29.28	$28.57	$28.88	211,600	35,254,275	0.54%	$1.13B	—	—
2026-09-08	$29.49	$29.63	$29.17	$29.21	398,800	35,254,275	1.02%	$1.14B	—	—
2026-09-04	$29.16	$29.74	$29.09	$29.68	324,900	35,254,275	0.83%	$1.16B	—	—
2026-09-03	$29.25	$29.64	$28.97	$29.39	199,200	35,254,275	0.51%	$1.15B	—	—
2026-09-02	$28.70	$29.23	$28.49	$29.16	309,600	35,254,275	0.79%	$1.14B	—	—
2026-09-01	$28.57	$29.06	$28.30	$28.43	392,600	35,254,275	1.00%	$1.11B	—	—
2026-08-31	$28.61	$28.79	$28.38	$28.71	314,000	35,254,275	0.80%	$1.12B	—	—
2026-08-28	$28.88	$29.18	$28.48	$28.84	274,000	35,254,275	0.70%	$1.13B	—	—
2026-08-27	$28.42	$28.94	$28.35	$28.82	251,400	35,254,275	0.64%	$1.13B	—	—
2026-08-26	$28.80	$28.80	$28.48	$28.64	196,200	35,254,275	0.50%	$1.12B	—	—
2026-08-25	$28.85	$28.99	$28.11	$28.60	232,200	35,254,275	0.59%	$1.12B	—	—
2026-08-24	$28.72	$29.00	$28.67	$28.77	251,500	35,254,275	0.64%	$1.13B	—	—
2026-08-21	$28.70	$28.84	$28.27	$28.69	235,800	35,254,275	0.60%	$1.12B	—	—
2026-08-20	$28.39	$28.62	$28.22	$28.44	268,400	35,254,275	0.68%	$1.11B	—	—
2026-08-19	$29.29	$29.29	$28.42	$28.52	300,600	35,254,275	0.77%	$1.12B	—	—
2026-08-18	$29.12	$29.36	$28.75	$29.16	397,000	35,254,275	1.01%	$1.14B	—	—
2026-08-17	$28.94	$29.43	$28.47	$29.02	364,500	35,254,275	0.93%	$1.14B	—	—
2026-08-14	$29.03	$29.38	$28.70	$29.17	352,700	—	0.90%	$1.14B	$0.09	—
2026-08-13	$29.54	$29.67	$29.00	$29.19	441,400	—	1.13%	$1.14B	—	—
2026-08-12	$28.82	$29.30	$28.79	$29.30	721,800	—	1.84%	$1.15B	—	—
2026-08-11	$28.69	$29.15	$28.66	$29.05	213,200	—	0.54%	$1.14B	—	—
2026-08-10	$28.91	$28.99	$28.54	$28.67	285,100	—	0.73%	$1.12B	—	—
2026-08-07	$29.05	$29.15	$28.54	$28.91	349,900	—	0.89%	$1.13B	—	—
2026-08-06	$29.71	$29.86	$28.92	$29.19	405,200	—	1.03%	$1.14B	—	—
2026-08-05	$29.75	$29.90	$29.38	$29.56	278,200	—	0.71%	$1.16B	—	—
2026-08-04	$29.67	$30.13	$29.54	$29.67	477,700	—	1.22%	$1.16B	—	—
2026-08-03	$29.99	$30.16	$29.51	$29.67	390,700	—	1.00%	$1.16B	—	—
2026-07-31	$29.43	$29.90	$29.10	$29.60	400,600	—	1.02%	$1.16B	—	—
2026-07-30	$29.68	$29.93	$29.47	$29.61	423,100	—	1.08%	$1.16B	—	—
2026-07-29	$30.26	$30.44	$29.22	$29.48	506,900	—	1.29%	$1.16B	—	—
2026-07-28	$29.90	$30.60	$28.41	$30.58	888,800	—	2.27%	$1.20B	—	—
2026-07-27	$28.70	$30.00	$28.23	$29.52	874,100	—	2.23%	$1.16B	—	—
2026-07-24	$26.60	$28.63	$26.25	$28.50	1,048,700	—	2.68%	$1.12B	—	—
2026-07-23	$25.08	$25.87	$24.93	$25.85	352,900	—	0.90%	$1.01B	—	—
2026-07-22	$25.68	$25.79	$25.30	$25.45	415,700	—	1.06%	$997M	—	—
2026-07-21	$25.52	$25.89	$25.32	$25.86	340,700	—	0.87%	$1.01B	—	—
2026-07-20	$26.14	$26.55	$25.69	$25.78	390,400	—	1.00%	$1.01B	—	—
2026-07-17	$26.10	$26.36	$25.90	$26.18	453,300	—	1.16%	$1.03B	—	—
2026-07-16	$25.61	$26.66	$25.61	$26.40	500,500	—	1.28%	$1.03B	—	—
2026-07-15	$25.78	$26.07	$25.68	$25.76	455,700	—	1.16%	$1.01B	—	—
2026-07-14	$25.59	$25.86	$25.46	$25.63	248,600	—	0.63%	$1.00B	—	—
2026-07-13	$25.49	$25.74	$25.34	$25.63	154,100	—	0.39%	$1.00B	—	—
2026-07-10	$25.42	$25.69	$25.29	$25.50	187,400	—	0.48%	$999M	—	—
2026-07-09	$25.15	$25.72	$25.06	$25.54	228,600	—	0.58%	$1.00B	—	—
2026-07-08	$25.49	$25.55	$24.70	$25.01	266,300	—	0.68%	$980M	—	—
2026-07-07	$26.15	$26.26	$25.55	$25.55	356,200	—	0.91%	$1.00B	—	—
2026-07-06	$25.51	$26.10	$25.23	$26.05	279,300	—	0.71%	$1.02B	—	—
2026-07-02	$26.32	$26.34	$25.16	$25.37	334,300	—	0.85%	$994M	—	—
2026-07-01	$25.69	$26.21	$25.64	$26.16	279,700	—	0.71%	$1.03B	—	—
2026-06-30	$25.20	$25.61	$24.99	$25.52	549,200	—	1.40%	$1000M	—	—
2026-06-29	$25.40	$25.40	$24.93	$25.19	497,100	—	1.25%	$1.00B	—	—
2026-06-26	$24.99	$26.11	$24.70	$25.42	993,100	—	2.50%	$1.01B	—	—
2026-06-25	$24.56	$25.04	$24.56	$24.96	411,700	—	1.03%	$993M	—	—
2026-06-24	$24.28	$24.70	$24.01	$24.67	265,300	—	0.67%	$982M	—	—
2026-06-23	$23.94	$24.34	$23.79	$24.28	437,800	—	1.10%	$966M	—	—
2026-06-22	$23.54	$23.94	$23.54	$23.81	233,600	—	0.59%	$948M	—	—
2026-06-18	$23.53	$23.82	$23.35	$23.60	462,800	—	1.16%	$939M	—	—
2026-06-17	$22.90	$23.57	$22.90	$23.23	475,200	—	1.19%	$925M	—	—
2026-06-16	$23.51	$23.77	$23.05	$23.20	224,900	—	0.57%	$923M	—	—
2026-06-15	$24.00	$24.21	$23.25	$23.31	299,600	—	0.75%	$928M	—	—
2026-06-12	$23.94	$24.12	$23.78	$23.91	323,900	—	0.81%	$952M	—	—
2026-06-11	$23.73	$23.89	$23.34	$23.79	212,600	—	0.53%	$947M	—	—
2026-06-10	$23.40	$23.74	$23.21	$23.54	219,500	—	0.55%	$937M	—	—
2026-06-09	$23.10	$23.75	$22.97	$23.32	192,300	—	0.48%	$928M	—	—
2026-06-08	$22.68	$23.20	$22.68	$22.87	188,700	—	0.47%	$910M	—	—
2026-06-05	$22.35	$22.95	$22.30	$22.78	193,500	—	0.49%	$907M	—	—
2026-06-04	$22.01	$22.72	$21.79	$22.54	266,000	—	0.67%	$897M	—	—
2026-06-03	$22.30	$22.30	$21.57	$21.61	165,600	—	0.42%	$860M	—	—
2026-06-02	$21.94	$22.54	$21.86	$22.53	128,500	—	0.32%	$897M	—	—
2026-06-01	$22.46	$22.55	$22.05	$22.07	190,300	—	0.48%	$878M	—	—
2026-05-29	$22.45	$22.75	$22.44	$22.72	325,000	—	0.82%	$904M	—	—
2026-05-28	$22.49	$22.62	$21.83	$22.43	220,400	—	0.55%	$893M	—	—
2026-05-27	$22.90	$22.99	$22.48	$22.58	234,000	—	0.59%	$899M	—	—
2026-05-26	$22.54	$23.04	$22.54	$22.91	242,400	—	0.61%	$912M	—	—
2026-05-22	$22.47	$22.55	$22.25	$22.46	141,300	—	0.35%	$894M	—	—
2026-05-21	$22.36	$22.46	$22.05	$22.40	160,900	—	0.40%	$892M	—	—
2026-05-20	$22.14	$22.71	$21.18	$22.50	309,600	—	0.78%	$896M	—	—
2026-05-19	$22.39	$22.61	$22.10	$22.25	164,500	—	0.41%	$886M	—	—
2026-05-18	$22.43	$22.78	$22.39	$22.51	160,700	—	0.40%	$896M	—	—
2026-05-15	$22.56	$22.56	$22.04	$22.30	226,200	—	0.57%	$888M	$0.09	—
2026-05-14	$22.68	$22.97	$22.51	$22.65	200,800	—	0.50%	$902M	—	—
2026-05-13	$22.73	$23.01	$22.25	$22.50	206,600	—	0.52%	$896M	—	—
2026-05-12	$23.13	$23.13	$22.49	$22.98	211,100	—	0.53%	$915M	—	—
2026-05-11	$23.50	$23.50	$22.93	$23.09	176,100	—	0.44%	$919M	—	—
2026-05-08	$23.36	$23.64	$23.03	$23.43	163,600	—	0.41%	$933M	—	—
2026-05-07	$23.47	$23.75	$23.21	$23.38	168,500	—	0.42%	$931M	—	—
2026-05-06	$23.21	$23.41	$23.12	$23.37	262,300	—	0.66%	$930M	—	—
2026-05-05	$22.70	$23.17	$22.70	$23.00	185,900	—	0.47%	$915M	—	—
2026-05-04	$22.71	$23.18	$22.44	$22.63	243,100	—	0.61%	$901M	—	—
2026-05-01	$22.86	$23.19	$22.73	$22.94	187,800	—	0.47%	$913M	—	—
2026-04-30	$22.58	$23.27	$22.58	$22.97	327,700	—	0.82%	$914M	—	—
2026-04-29	$22.84	$23.10	$22.55	$22.87	307,000	—	0.77%	$910M	—	—
2026-04-28	$22.88	$23.13	$22.81	$22.85	280,200	—	0.70%	$910M	—	—
2026-04-27	$22.81	$23.12	$22.14	$22.73	363,700	—	0.91%	$905M	—	—
2026-04-24	$23.65	$23.79	$21.99	$22.82	407,700	—	1.02%	$908M	—	—
2026-04-23	$23.81	$24.02	$23.57	$24.00	349,300	—	0.88%	$955M	—	—
2026-04-22	$23.47	$23.82	$23.45	$23.64	220,900	—	0.55%	$941M	—	—
2026-04-21	$23.88	$24.00	$23.46	$23.56	263,000	—	0.66%	$938M	—	—
2026-04-20	$23.78	$24.03	$23.76	$23.99	484,800	—	1.22%	$955M	—	—
2026-04-17	$24.00	$24.12	$23.66	$23.81	683,800	—	1.72%	$948M	—	—
2026-04-16	$23.81	$23.88	$23.49	$23.70	145,300	—	0.37%	$943M	—	—
2026-04-15	$23.94	$23.99	$23.57	$23.90	141,200	—	0.35%	$951M	—	—
2026-04-14	$23.76	$23.99	$23.45	$23.92	186,900	—	0.47%	$952M	—	—
2026-04-13	$23.62	$23.92	$23.45	$23.90	154,200	—	0.39%	$951M	—	—
2026-04-10	$24.10	$24.10	$23.69	$23.81	189,500	—	0.48%	$948M	—	—
2026-04-09	$23.84	$24.38	$23.69	$24.22	328,600	—	0.83%	$964M	—	—
2026-04-08	$23.84	$24.12	$23.68	$23.88	255,900	—	0.64%	$951M	—	—
2026-04-07	$23.05	$23.32	$22.92	$23.19	237,600	—	0.60%	$923M	—	—
2026-04-06	$22.65	$23.34	$22.61	$23.22	233,000	—	0.59%	$924M	—	—
2026-04-02	$22.14	$22.80	$22.07	$22.77	173,600	—	0.44%	$906M	—	—
2026-04-01	$22.11	$22.69	$22.11	$22.58	334,800	—	0.84%	$899M	—	—
2026-03-31	$22.00	$22.33	$21.72	$22.04	257,000	—	0.65%	$877M	—	—
2026-03-30	$21.70	$21.87	$21.54	$21.67	207,000	—	0.51%	$880M	—	—
2026-03-27	$21.56	$21.75	$21.46	$21.48	171,900	—	0.42%	$872M	—	—
2026-03-26	$21.40	$21.78	$21.40	$21.78	152,100	—	0.37%	$884M	—	—
2026-03-25	$21.69	$21.78	$21.31	$21.64	240,000	—	0.59%	$878M	—	—
2026-03-24	$21.07	$21.64	$21.07	$21.43	296,300	—	0.73%	$870M	—	—
2026-03-23	$21.22	$21.73	$20.99	$21.33	313,500	—	0.77%	$866M	—	—
2026-03-20	$20.88	$20.94	$20.48	$20.71	399,200	—	0.98%	$841M	—	—
2026-03-19	$20.16	$20.92	$20.00	$20.78	213,100	—	0.52%	$844M	—	—
2026-03-18	$20.78	$20.84	$20.24	$20.32	272,800	—	0.67%	$825M	—	—
2026-03-17	$21.12	$21.72	$20.63	$20.90	289,000	—	0.71%	$848M	—	—
2026-03-16	$20.87	$21.11	$20.65	$20.92	228,400	—	0.56%	$849M	—	—
2026-03-13	$20.86	$21.01	$20.36	$20.67	361,800	—	0.89%	$839M	—	—
2026-03-12	$20.48	$21.01	$20.43	$20.91	252,600	—	0.62%	$849M	—	—
2026-03-11	$21.15	$21.28	$20.70	$21.00	428,400	—	1.06%	$853M	—	—
2026-03-10	$21.19	$21.87	$21.04	$21.40	301,100	—	0.74%	$869M	—	—
2026-03-09	$20.94	$21.31	$20.37	$21.31	377,600	—	0.93%	$865M	—	—
2026-03-06	$21.02	$21.34	$20.70	$21.34	394,200	—	0.97%	$866M	—	—
2026-03-05	$21.48	$21.74	$21.18	$21.72	419,300	—	1.03%	$882M	—	—
2026-03-04	$21.81	$22.07	$21.65	$21.78	177,800	—	0.44%	$884M	—	—
2026-03-03	$21.06	$21.73	$20.92	$21.58	198,500	—	0.49%	$876M	—	—
2026-03-02	$20.85	$21.99	$20.54	$21.73	226,900	—	0.56%	$882M	—	—
2026-02-27	$21.56	$21.81	$20.91	$21.35	560,400	—	1.38%	$867M	—	—
2026-02-26	$22.21	$22.50	$21.77	$22.07	199,400	—	0.49%	$896M	—	—
2026-02-25	$21.75	$22.16	$21.47	$22.11	173,400	—	0.43%	$898M	—	—
2026-02-24	$21.55	$21.71	$21.35	$21.54	187,400	—	0.46%	$874M	—	—
2026-02-23	$22.58	$22.75	$21.34	$21.54	357,300	—	0.88%	$874M	—	—
2026-02-20	$22.48	$22.79	$22.07	$22.59	190,900	—	0.47%	$917M	—	—
2026-02-19	$22.13	$22.58	$22.13	$22.48	220,800	—	0.54%	$913M	—	—
2026-02-18	$22.67	$23.26	$22.29	$22.38	215,600	—	0.53%	$909M	—	—
2026-02-17	$22.52	$22.88	$22.00	$22.73	165,800	—	0.41%	$923M	—	—
2026-02-13	$22.25	$22.63	$22.05	$22.44	186,300	—	0.46%	$911M	$0.09	—
2026-02-12	$23.18	$23.24	$21.97	$22.43	206,400	—	0.51%	$911M	—	—
2026-02-11	$23.20	$23.35	$22.46	$22.85	360,600	—	0.89%	$928M	—	—
2026-02-10	$23.05	$23.36	$22.70	$23.05	189,400	—	0.47%	$936M	—	—
2026-02-09	$23.05	$23.55	$22.97	$23.14	179,000	—	0.44%	$939M	—	—
2026-02-06	$23.15	$23.48	$23.07	$23.22	248,000	—	0.61%	$943M	—	—
2026-02-05	$22.64	$23.12	$22.52	$22.99	257,800	—	0.64%	$933M	—	—
2026-02-04	$22.50	$23.21	$22.07	$22.75	430,800	—	1.06%	$924M	—	—
2026-02-03	$21.82	$22.36	$21.66	$22.28	465,800	—	1.15%	$904M	—	—
2026-02-02	$21.87	$22.20	$21.65	$21.89	581,300	—	1.43%	$889M	—	—
2026-01-30	$21.49	$21.93	$21.49	$21.70	344,100	—	0.85%	$881M	—	—
2026-01-29	$21.25	$21.74	$21.13	$21.73	293,300	—	0.72%	$882M	—	—
2026-01-28	$20.81	$21.10	$20.59	$20.88	292,700	—	0.72%	$848M	—	—
2026-01-27	$20.82	$21.00	$20.56	$20.85	265,900	—	0.66%	$846M	—	—
2026-01-26	$21.39	$21.39	$20.43	$20.82	263,800	—	0.65%	$845M	—	—
2026-01-23	$22.71	$22.71	$20.90	$21.26	478,900	—	1.18%	$863M	—	—
2026-01-22	$21.67	$22.48	$21.64	$22.21	419,000	—	1.03%	$902M	—	—
2026-01-21	$20.57	$21.67	$20.46	$21.60	259,200	—	0.64%	$877M	—	—
2026-01-20	$20.41	$20.71	$20.20	$20.37	188,100	—	0.46%	$827M	—	—
2026-01-16	$20.95	$21.00	$20.66	$20.84	162,200	—	0.40%	$846M	—	—
2026-01-15	$20.45	$21.16	$20.45	$21.00	190,300	—	0.47%	$853M	—	—
2026-01-14	$20.03	$20.47	$19.82	$20.47	167,500	—	0.41%	$831M	—	—
2026-01-13	$20.01	$20.01	$19.72	$19.99	159,600	—	0.39%	$811M	—	—
2026-01-12	$20.06	$20.19	$19.57	$19.88	272,200	—	0.67%	$807M	—	—
2026-01-09	$20.85	$21.00	$20.18	$20.35	250,600	—	0.62%	$826M	—	—
2026-01-08	$19.98	$20.96	$19.98	$20.78	290,400	—	0.72%	$844M	—	—
2026-01-07	$20.63	$20.63	$19.91	$20.19	214,900	—	0.53%	$820M	—	—
2026-01-06	$20.35	$20.50	$20.21	$20.42	217,100	—	0.53%	$829M	—	—
2026-01-05	$19.79	$20.78	$19.79	$20.52	403,300	—	0.99%	$833M	—	—
2026-01-02	$19.54	$19.80	$19.29	$19.71	315,000	—	0.78%	$800M	—	—
2025-12-31	$19.54	$19.70	$19.27	$19.51	430,200	—	1.06%	$792M	—	—
2025-12-30	$20.01	$20.01	$19.77	$19.78	173,900	—	0.42%	$816M	—	—
2025-12-29	$20.06	$20.10	$19.79	$20.03	180,100	—	0.44%	$827M	—	—
2025-12-26	$20.11	$20.29	$19.93	$20.06	132,600	—	0.32%	$828M	—	—
2025-12-24	$20.15	$20.31	$20.01	$20.23	81,000	—	0.20%	$835M	—	—
2025-12-23	$20.25	$20.50	$20.12	$20.15	172,900	—	0.42%	$831M	—	—
2025-12-22	$20.20	$20.47	$20.19	$20.37	247,100	—	0.60%	$841M	—	—
2025-12-19	$20.60	$20.85	$20.09	$20.16	592,500	—	1.44%	$832M	—	—
2025-12-18	$20.69	$20.79	$20.41	$20.67	212,500	—	0.51%	$853M	—	—
2025-12-17	$20.35	$20.67	$20.22	$20.43	176,600	—	0.43%	$843M	—	—
2025-12-16	$20.56	$20.58	$20.26	$20.38	171,400	—	0.42%	$841M	—	—
2025-12-15	$20.62	$21.00	$20.36	$20.48	192,000	—	0.47%	$845M	—	—
2025-12-12	$20.68	$20.72	$20.31	$20.48	193,200	—	0.47%	$845M	—	—
2025-12-11	$20.51	$20.80	$20.40	$20.49	242,700	—	0.59%	$846M	—	—
2025-12-10	$20.06	$20.70	$19.64	$20.52	344,200	—	0.83%	$847M	—	—
2025-12-09	$19.78	$20.07	$19.49	$19.86	208,500	—	0.51%	$820M	—	—
2025-12-08	$19.42	$19.69	$19.29	$19.59	193,200	—	0.47%	$808M	—	—
2025-12-05	$19.23	$19.45	$19.13	$19.28	168,400	—	0.41%	$796M	—	—
2025-12-04	$19.27	$19.59	$19.05	$19.35	251,000	—	0.61%	$798M	—	—
2025-12-03	$18.99	$19.45	$18.83	$19.41	172,500	—	0.42%	$801M	—	—
2025-12-02	$19.11	$19.20	$18.77	$18.85	223,400	—	0.54%	$778M	—	—
2025-12-01	$18.70	$19.19	$18.70	$19.08	241,300	—	0.58%	$787M	—	—
2025-11-28	$18.84	$18.98	$18.75	$18.81	157,800	—	0.38%	$776M	—	—
2025-11-26	$18.79	$19.06	$18.70	$18.85	329,100	—	0.80%	$778M	—	—
2025-11-25	$18.32	$19.01	$18.32	$18.94	344,500	—	0.83%	$782M	—	—
2025-11-24	$17.93	$18.27	$17.69	$18.22	331,300	—	0.80%	$752M	—	—
2025-11-21	$17.43	$18.14	$17.34	$18.03	361,700	—	0.88%	$744M	—	—
2025-11-20	$17.38	$17.67	$17.22	$17.28	336,100	—	0.81%	$713M	—	—
2025-11-19	$17.05	$17.26	$17.04	$17.20	275,900	—	0.67%	$710M	—	—
2025-11-18	$16.83	$17.20	$16.83	$17.10	318,100	—	0.77%	$706M	—	—
2025-11-17	$17.52	$17.74	$16.81	$16.94	327,000	—	0.79%	$699M	—	—
2025-11-14	$17.56	$17.70	$17.35	$17.60	254,300	—	0.62%	$726M	$0.09	—
2025-11-13	$17.93	$18.10	$17.61	$17.78	281,100	—	0.68%	$734M	—	—
2025-11-12	$17.95	$18.17	$17.87	$18.00	470,000	—	1.14%	$743M	—	—
2025-11-11	$17.51	$17.98	$17.51	$17.83	473,300	—	1.15%	$736M	—	—
2025-11-10	$17.16	$17.58	$17.12	$17.40	461,000	—	1.12%	$718M	—	—
2025-11-07	$16.70	$17.11	$16.70	$17.09	405,000	—	0.98%	$705M	—	—
2025-11-06	$17.14	$17.51	$16.68	$16.70	479,300	—	1.16%	$689M	—	—
2025-11-05	$17.23	$17.56	$17.23	$17.44	217,700	—	0.53%	$720M	—	—
2025-11-04	$16.97	$17.31	$16.90	$17.15	324,200	—	0.79%	$708M	—	—
2025-11-03	$16.78	$17.13	$16.61	$17.12	281,200	—	0.68%	$706M	—	—
2025-10-31	$16.84	$17.08	$16.72	$16.77	294,900	—	0.71%	$692M	—	—
2025-10-30	$16.53	$17.26	$16.53	$16.99	363,500	—	0.88%	$701M	—	—
2025-10-29	$17.06	$17.68	$16.56	$16.73	390,700	—	0.95%	$690M	—	—
2025-10-28	$16.74	$17.30	$15.62	$16.89	515,300	—	1.25%	$697M	—	—
2025-10-27	$17.62	$17.71	$17.40	$17.53	404,800	—	0.98%	$723M	—	—
2025-10-24	$17.37	$17.91	$17.07	$17.56	577,500	—	1.40%	$725M	—	—
2025-10-23	$17.53	$17.84	$16.99	$16.99	515,700	—	1.25%	$701M	—	—
2025-10-22	$18.44	$18.71	$17.39	$17.71	633,100	—	1.53%	$731M	—	—
2025-10-21	$18.37	$18.57	$18.23	$18.34	126,100	—	0.31%	$757M	—	—
2025-10-20	$18.05	$18.44	$17.98	$18.41	191,600	—	0.46%	$760M	—	—
2025-10-17	$17.79	$18.02	$17.66	$17.96	261,100	—	0.63%	$741M	—	—
2025-10-16	$18.61	$18.91	$17.55	$17.74	239,200	—	0.58%	$732M	—	—
2025-10-15	$19.16	$19.16	$18.58	$18.86	175,300	—	0.42%	$778M	—	—
2025-10-14	$18.34	$19.13	$18.32	$19.05	140,700	—	0.34%	$786M	—	—
2025-10-13	$18.43	$18.64	$18.24	$18.56	133,300	—	0.32%	$766M	—	—
2025-10-10	$18.97	$19.15	$18.21	$18.23	256,200	—	0.62%	$752M	—	—
2025-10-09	$18.90	$19.06	$18.65	$19.00	242,500	—	0.59%	$784M	—	—
2025-10-08	$18.99	$19.06	$18.58	$18.97	182,300	—	0.44%	$783M	—	—
2025-10-07	$18.99	$19.16	$18.66	$18.86	204,600	—	0.50%	$778M	—	—
2025-10-06	$18.80	$19.05	$18.47	$18.99	270,100	—	0.65%	$784M	—	—
2025-10-03	$18.87	$19.36	$18.55	$18.60	237,800	—	0.58%	$768M	—	—
2025-10-02	$19.10	$19.23	$18.75	$18.78	152,700	—	0.37%	$775M	—	—
2025-10-01	$19.14	$19.33	$18.90	$19.21	412,900	—	1.00%	$793M	—	—
2025-09-30	$19.27	$19.34	$18.92	$19.27	256,100	—	0.62%	$795M	—	—
2025-09-29	$19.96	$20.00	$19.25	$19.33	101,000	—	0.24%	$807M	—	—
2025-09-26	$20.12	$20.19	$19.88	$19.94	246,200	—	0.59%	$832M	—	—
2025-09-25	$20.03	$20.21	$19.79	$20.10	87,700	—	0.21%	$839M	—	—
2025-09-24	$20.36	$20.52	$20.01	$20.16	109,500	—	0.26%	$842M	—	—
2025-09-23	$20.35	$20.88	$20.29	$20.36	119,000	—	0.29%	$850M	—	—
2025-09-22	$20.51	$20.95	$20.22	$20.35	186,000	—	0.45%	$850M	—	—
2025-09-19	$21.28	$22.79	$20.70	$20.70	478,200	—	1.15%	$864M	—	—
2025-09-18	$20.80	$21.30	$20.68	$21.29	412,000	—	0.99%	$889M	—	—
2025-09-17	$20.81	$21.33	$20.62	$20.70	204,100	—	0.49%	$864M	—	—
2025-09-16	$20.82	$20.82	$20.43	$20.60	199,000	—	0.48%	$860M	—	—
2025-09-15	$21.15	$21.21	$20.81	$20.90	139,200	—	0.33%	$873M	—	—
2025-09-12	$21.29	$21.29	$20.86	$21.07	79,500	—	0.19%	$880M	—	—
2025-09-11	$21.16	$21.32	$20.88	$21.29	95,800	—	0.23%	$889M	—	—
2025-09-10	$21.06	$21.34	$21.05	$21.09	72,600	—	0.17%	$880M	—	—
2025-09-09	$21.38	$21.45	$20.96	$21.10	113,500	—	0.27%	$881M	—	—
2025-09-08	$21.40	$21.46	$21.09	$21.44	117,800	—	0.28%	$895M	—	—
2025-09-05	$21.72	$22.05	$21.17	$21.28	164,300	—	0.39%	$888M	—	—
2025-09-04	$21.32	$21.65	$21.29	$21.65	92,500	—	0.22%	$904M	—	—
2025-09-03	$21.14	$21.39	$21.03	$21.19	113,900	—	0.27%	$885M	—	—
2025-09-02	$21.21	$21.48	$21.01	$21.25	121,500	—	0.29%	$887M	—	—
2025-08-29	$21.57	$21.68	$21.45	$21.50	125,300	—	0.30%	$898M	—	—
2025-08-28	$21.57	$21.66	$21.25	$21.50	169,300	—	0.41%	$898M	—	—
2025-08-27	$21.27	$21.65	$21.27	$21.43	142,900	—	0.34%	$895M	—	—
2025-08-26	$21.22	$21.56	$21.22	$21.37	162,200	—	0.39%	$892M	—	—
2025-08-25	$21.17	$21.38	$21.02	$21.20	167,300	—	0.40%	$885M	—	—
2025-08-22	$20.10	$21.35	$20.10	$21.28	335,200	—	0.80%	$888M	—	—
2025-08-21	$19.98	$20.18	$19.83	$19.96	93,200	—	0.22%	$833M	—	—
2025-08-20	$20.10	$20.15	$19.89	$20.13	143,300	—	0.34%	$840M	—	—
2025-08-19	$20.04	$20.60	$19.96	$20.01	191,200	—	0.46%	$835M	—	—
2025-08-18	$19.83	$20.13	$19.77	$20.09	162,400	—	0.39%	$839M	—	—
2025-08-15	$20.50	$20.50	$19.82	$19.85	287,400	—	0.69%	$829M	$0.09	—
2025-08-14	$20.18	$20.59	$20.10	$20.49	247,700	—	0.59%	$855M	—	—
2025-08-13	$20.18	$20.44	$20.01	$20.44	217,300	—	0.52%	$853M	—	—
2025-08-12	$19.23	$20.01	$19.23	$19.96	157,500	—	0.38%	$833M	—	—
2025-08-11	$19.02	$19.10	$18.82	$19.07	117,300	—	0.28%	$796M	—	—
2025-08-08	$18.56	$18.95	$18.50	$18.86	175,200	—	0.42%	$787M	—	—
2025-08-07	$18.99	$18.99	$18.53	$18.56	133,000	—	0.32%	$775M	—	—
2025-08-06	$19.01	$19.02	$18.78	$18.79	120,100	—	0.29%	$784M	—	—
2025-08-05	$18.96	$19.07	$18.64	$19.04	196,000	—	0.47%	$795M	—	—
2025-08-04	$18.54	$19.03	$18.24	$18.94	224,600	—	0.54%	$791M	—	—
2025-08-01	$18.97	$19.18	$18.50	$18.61	232,200	—	0.56%	$777M	—	—
2025-07-31	$19.32	$19.63	$19.12	$19.30	221,900	—	0.53%	$806M	—	—
2025-07-30	$20.13	$20.25	$19.54	$19.60	235,700	—	0.56%	$818M	—	—
2025-07-29	$20.40	$20.50	$20.00	$20.06	216,700	—	0.52%	$837M	—	—
2025-07-28	$20.45	$20.64	$20.15	$20.17	191,200	—	0.46%	$842M	—	—
2025-07-25	$20.25	$20.50	$19.97	$20.27	240,200	—	0.58%	$846M	—	—
2025-07-24	$20.84	$21.35	$20.22	$20.24	425,100	—	1.02%	$845M	—	—
2025-07-23	$20.20	$20.20	$19.78	$20.12	149,100	—	0.36%	$840M	—	—
2025-07-22	$19.82	$20.81	$19.65	$19.95	173,100	—	0.41%	$833M	—	—
2025-07-21	$19.97	$20.24	$19.83	$19.83	148,200	—	0.35%	$828M	—	—
2025-07-18	$19.94	$20.09	$19.60	$19.95	268,500	—	0.64%	$833M	—	—
2025-07-17	$19.36	$19.95	$19.34	$19.85	264,100	—	0.63%	$829M	—	—
2025-07-16	$19.45	$19.51	$19.00	$19.44	177,400	—	0.42%	$812M	—	—
2025-07-15	$20.10	$20.11	$19.27	$19.35	251,400	—	0.60%	$808M	—	—
2025-07-14	$19.67	$20.02	$19.37	$20.02	221,300	—	0.53%	$836M	—	—
2025-07-11	$19.74	$19.86	$19.60	$19.73	157,300	—	0.38%	$824M	—	—
2025-07-10	$19.65	$20.10	$19.65	$19.99	242,000	—	0.58%	$835M	—	—
2025-07-09	$19.78	$19.86	$19.59	$19.72	126,500	—	0.30%	$823M	—	—
2025-07-08	$19.28	$19.88	$19.27	$19.73	259,300	—	0.62%	$824M	—	—
2025-07-07	$19.49	$19.74	$19.14	$19.26	256,600	—	0.61%	$804M	—	—
2025-07-03	$19.28	$19.80	$19.28	$19.64	149,200	—	0.36%	$820M	—	—
2025-07-02	$19.04	$19.27	$18.82	$19.19	215,800	—	0.52%	$801M	—	—
2025-07-01	$18.09	$18.96	$18.02	$18.90	260,000	—	0.62%	$789M	—	—
2025-06-30	$18.21	$18.24	$17.98	$18.23	253,200	—	0.61%	$761M	—	—
2025-06-27	$18.04	$18.18	$17.92	$18.09	631,000	—	—	—	—	—
2025-06-26	$17.56	$18.02	$17.43	$18.01	160,300	—	—	—	—	—
2025-06-25	$17.63	$17.67	$17.45	$17.50	132,000	—	—	—	—	—
2025-06-24	$17.55	$17.95	$17.44	$17.69	164,800	—	—	—	—	—
2025-06-23	$16.58	$17.32	$16.58	$17.31	155,400	—	—	—	—	—
2025-06-20	$16.70	$16.93	$16.61	$16.69	232,300	—	—	—	—	—
2025-06-18	$16.53	$16.75	$16.50	$16.58	125,400	—	—	—	—	—
2025-06-17	$16.74	$16.96	$16.58	$16.60	139,000	—	—	—	—	—
2025-06-16	$17.26	$17.26	$16.84	$16.94	170,700	—	—	—	—	—
2025-06-13	$17.30	$17.38	$16.89	$17.01	109,600	—	—	—	—	—
2025-06-12	$17.75	$17.76	$17.50	$17.65	106,400	—	—	—	—	—
2025-06-11	$18.22	$18.35	$17.85	$17.88	159,900	—	—	—	—	—
2025-06-10	$17.66	$18.20	$17.59	$18.12	385,500	—	—	—	—	—
2025-06-09	$17.40	$17.89	$17.27	$17.65	201,500	—	—	—	—	—
2025-06-06	$17.34	$17.55	$17.14	$17.38	415,500	—	—	—	—	—
2025-06-05	$17.08	$17.14	$16.92	$17.00	108,800	—	—	—	—	—
2025-06-04	$17.39	$17.49	$17.03	$17.14	167,800	—	—	—	—	—
2025-06-03	$17.18	$17.59	$17.18	$17.34	325,800	—	—	—	—	—
2025-06-02	$17.41	$17.58	$17.11	$17.25	180,700	—	—	—	—	—
2025-05-30	$17.67	$17.67	$17.20	$17.53	170,100	—	—	—	—	—
2025-05-29	$17.50	$18.49	$17.35	$17.75	130,800	—	—	—	—	—
2025-05-28	$17.61	$17.66	$17.28	$17.41	127,700	—	—	—	—	—
2025-05-27	$17.25	$17.71	$17.15	$17.68	198,100	—	—	—	—	—
2025-05-23	$16.89	$17.14	$16.89	$17.06	229,600	—	—	—	—	—
2025-05-22	$17.05	$17.42	$17.05	$17.20	116,100	—	—	—	—	—
2025-05-21	$17.78	$17.78	$17.23	$17.24	157,800	—	—	—	—	—
2025-05-20	$18.06	$18.08	$17.67	$18.04	166,600	—	—	—	—	—
2025-05-19	$17.91	$18.05	$17.84	$18.02	118,500	—	—	—	—	—
2025-05-16	$18.18	$18.22	$17.94	$18.09	155,200	—	—	—	—	—
2025-05-15	$18.20	$18.31	$18.05	$18.26	169,400	—	—	—	$0.09	—
2025-05-14	$18.31	$18.42	$18.12	$18.29	160,400	—	—	—	—	—
2025-05-13	$18.06	$18.33	$17.78	$18.31	276,000	—	—	—	—	—
2025-05-12	$18.47	$18.70	$17.94	$17.95	368,000	—	—	—	—	—
2025-05-09	$17.77	$17.86	$17.46	$17.81	199,100	—	—	—	—	—
2025-05-08	$17.41	$17.82	$17.34	$17.71	188,900	—	—	—	—	—
2025-05-07	$17.60	$17.70	$17.20	$17.28	201,000	—	—	—	—	—
2025-05-06	$17.25	$17.60	$17.12	$17.44	155,700	—	—	—	—	—
2025-05-05	$17.33	$17.77	$17.09	$17.46	208,200	—	—	—	—	—
2025-05-02	$17.08	$17.70	$17.02	$17.55	253,100	—	—	—	—	—
2025-05-01	$16.87	$17.05	$16.46	$16.86	268,100	—	—	—	—	—
2025-04-30	$16.71	$16.92	$16.44	$16.84	238,400	—	—	—	—	—
2025-04-29	$16.74	$17.18	$16.52	$17.06	158,100	—	—	—	—	—
2025-04-28	$16.95	$16.97	$16.60	$16.94	224,900	—	—	—	—	—
2025-04-25	$16.66	$17.15	$16.47	$16.81	341,200	—	—	—	—	—
2025-04-24	$17.17	$18.47	$16.21	$16.93	534,900	—	—	—	—	—
2025-04-23	$19.79	$20.10	$19.40	$19.48	125,900	—	—	—	—	—
2025-04-22	$18.51	$19.32	$18.51	$19.14	177,300	—	—	—	—	—
2025-04-21	$18.40	$18.57	$18.18	$18.33	182,900	—	—	—	—	—
2025-04-17	$18.53	$18.77	$18.47	$18.61	149,200	—	—	—	—	—
2025-04-16	$18.37	$18.69	$18.24	$18.48	146,200	—	—	—	—	—
2025-04-15	$17.89	$18.67	$17.89	$18.48	215,300	—	—	—	—	—
2025-04-14	$18.18	$18.18	$17.51	$17.95	163,600	—	—	—	—	—
2025-04-11	$17.74	$18.10	$17.44	$17.74	180,600	—	—	—	—	—
2025-04-10	$17.96	$18.15	$17.33	$17.95	356,000	—	—	—	—	—
2025-04-09	$17.09	$19.04	$16.69	$18.46	294,000	—	—	—	—	—
2025-04-08	$18.31	$18.43	$17.06	$17.34	210,800	—	—	—	—	—
2025-04-07	$17.06	$18.59	$16.89	$17.65	219,400	—	—	—	—	—
2025-04-04	$17.41	$17.70	$16.55	$17.59	301,900	—	—	—	—	—
2025-04-03	$19.84	$19.98	$18.32	$18.35	274,100	—	—	—	—	—
2025-04-02	$20.28	$20.91	$20.28	$20.89	119,700	—	—	—	—	—
2025-04-01	$20.44	$20.77	$20.35	$20.65	118,300	—	—	—	—	—
2025-03-31	$20.36	$20.88	$20.36	$20.64	251,800	—	—	—	—	—
2025-03-28	$21.34	$21.34	$20.55	$20.59	278,500	—	—	—	—	—
2025-03-27	$21.32	$21.44	$20.88	$21.27	92,300	—	—	—	—	—
2025-03-26	$21.36	$21.72	$21.20	$21.27	110,300	—	—	—	—	—
2025-03-25	$21.37	$21.59	$21.30	$21.33	134,100	—	—	—	—	—
2025-03-24	$21.49	$21.59	$21.23	$21.49	114,800	—	—	—	—	—
2025-03-21	$21.01	$21.29	$20.86	$21.04	337,800	—	—	—	—	—
2025-03-20	$21.15	$21.54	$21.11	$21.14	98,800	—	—	—	—	—
2025-03-19	$21.33	$21.56	$21.12	$21.41	113,100	—	—	—	—	—
2025-03-18	$20.85	$21.31	$20.85	$21.26	95,400	—	—	—	—	—
2025-03-17	$20.92	$21.42	$20.92	$21.13	115,400	—	—	—	—	—
2025-03-14	$20.89	$21.19	$20.71	$21.05	133,700	—	—	—	—	—
2025-03-13	$20.97	$20.97	$20.53	$20.60	125,300	—	—	—	—	—
2025-03-12	$20.82	$21.10	$20.61	$20.79	142,500	—	—	—	—	—
2025-03-11	$20.90	$20.99	$20.52	$20.66	171,800	—	—	—	—	—
2025-03-10	$21.31	$21.47	$20.65	$20.71	220,300	—	—	—	—	—
2025-03-07	$21.62	$21.75	$21.18	$21.58	187,500	—	—	—	—	—
2025-03-06	$21.70	$21.97	$21.40	$21.72	146,800	—	—	—	—	—
2025-03-05	$22.19	$22.30	$21.76	$21.90	223,700	—	—	—	—	—
2025-03-04	$22.49	$22.58	$21.97	$22.14	198,400	—	—	—	—	—
2025-03-03	$22.97	$23.17	$22.64	$22.77	151,000	—	—	—	—	—
2025-02-28	$22.72	$23.12	$22.68	$22.96	188,500	—	—	—	—	—
2025-02-27	$22.52	$22.84	$22.49	$22.56	187,600	—	—	—	—	—
2025-02-26	$22.56	$22.85	$22.43	$22.55	121,400	—	—	—	—	—
2025-02-25	$22.64	$22.89	$22.44	$22.63	167,100	—	—	—	—	—
2025-02-24	$22.94	$22.94	$22.45	$22.47	165,100	—	—	—	—	—
2025-02-21	$24.02	$24.02	$22.67	$22.69	208,500	—	—	—	—	—
2025-02-20	$23.58	$23.83	$23.42	$23.65	144,900	—	—	—	—	—
2025-02-19	$23.47	$23.87	$23.47	$23.75	120,900	—	—	—	—	—
2025-02-18	$23.75	$23.95	$23.61	$23.84	253,600	—	—	—	—	—
2025-02-14	$23.86	$24.30	$23.66	$23.85	117,700	—	—	—	$0.09	—
2025-02-13	$23.50	$23.82	$23.43	$23.71	184,700	—	—	—	—	—
2025-02-12	$23.41	$23.90	$23.16	$23.36	174,000	—	—	—	—	—
2025-02-11	$23.01	$23.97	$23.01	$23.95	142,000	—	—	—	—	—
2025-02-10	$23.16	$23.40	$23.04	$23.20	159,300	—	—	—	—	—
2025-02-07	$23.17	$23.33	$22.56	$23.14	298,800	—	—	—	—	—
2025-02-06	$23.20	$23.30	$23.00	$23.17	182,900	—	—	—	—	—
2025-02-05	$23.00	$23.17	$22.79	$23.15	147,500	—	—	—	—	—
2025-02-04	$22.48	$22.98	$22.48	$22.92	190,100	—	—	—	—	—
2025-02-03	$22.66	$22.99	$22.47	$22.62	239,900	—	—	—	—	—
2025-01-31	$22.97	$23.41	$22.90	$23.20	260,300	—	—	—	—	—
2025-01-30	$23.37	$23.51	$22.83	$23.08	192,800	—	—	—	—	—
2025-01-29	$22.99	$23.47	$22.66	$23.13	131,000	—	—	—	—	—
2025-01-28	$23.45	$23.71	$22.99	$23.22	151,900	—	—	—	—	—
2025-01-27	$23.48	$24.21	$23.33	$23.53	364,000	—	—	—	—	—
2025-01-24	$23.72	$23.72	$22.78	$23.23	249,800	—	—	—	—	—
2025-01-23	$24.20	$24.40	$22.73	$23.48	402,200	—	—	—	—	—
2025-01-22	$22.60	$22.74	$22.30	$22.40	227,500	—	—	—	—	—
2025-01-21	$22.47	$22.94	$22.37	$22.73	222,600	—	—	—	—	—
2025-01-17	$22.16	$22.29	$21.92	$22.21	125,000	—	—	—	—	—
2025-01-16	$21.87	$22.00	$21.65	$21.86	158,500	—	—	—	—	—
2025-01-15	$22.12	$22.40	$21.78	$22.01	126,400	—	—	—	—	—
2025-01-14	$20.63	$21.33	$20.63	$21.31	136,600	—	—	—	—	—
2025-01-13	$19.84	$20.57	$19.84	$20.55	194,300	—	—	—	—	—
2025-01-10	$20.59	$20.60	$19.91	$20.14	197,400	—	—	—	—	—
2025-01-08	$21.48	$21.48	$20.79	$21.08	185,600	—	—	—	—	—
2025-01-07	$21.69	$21.85	$20.99	$21.36	237,000	—	—	—	—	—
2025-01-06	$21.79	$22.17	$21.54	$21.59	181,900	—	—	—	—	—
2025-01-03	$21.93	$21.93	$21.30	$21.78	176,100	—	—	—	—	—
2025-01-02	$22.55	$22.65	$21.56	$21.56	135,000	—	—	—	—	—
2024-12-31	$22.59	$22.59	$22.13	$22.41	157,600	—	—	—	—	—
2024-12-30	$22.15	$22.49	$22.02	$22.44	101,500	—	—	—	—	—
2024-12-27	$22.37	$22.68	$22.04	$22.33	144,800	—	—	—	—	—
2024-12-26	$22.43	$22.73	$22.32	$22.65	108,400	—	—	—	—	—
2024-12-24	$22.55	$22.86	$22.38	$22.62	90,900	—	—	—	—	—
2024-12-23	$22.20	$22.64	$22.16	$22.62	286,800	—	—	—	—	—
2024-12-20	$22.13	$23.00	$22.13	$22.32	1,318,900	—	—	—	—	—
2024-12-19	$23.34	$24.11	$22.35	$22.41	261,500	—	—	—	—	—
2024-12-18	$24.42	$24.59	$22.69	$22.86	312,400	—	—	—	—	—
2024-12-17	$24.60	$24.90	$24.18	$24.29	195,700	—	—	—	—	—
2024-12-16	$24.44	$25.03	$24.33	$24.89	187,500	—	—	—	—	—
2024-12-13	$24.81	$24.87	$24.38	$24.52	157,800	—	—	—	—	—
2024-12-12	$25.17	$25.20	$24.63	$24.83	201,900	—	—	—	—	—
2024-12-11	$25.68	$25.68	$25.02	$25.08	237,700	—	—	—	—	—
2024-12-10	$25.29	$25.75	$24.84	$25.29	385,500	—	—	—	—	—
2024-12-09	$25.65	$25.85	$24.89	$25.04	178,400	—	—	—	—	—
2024-12-06	$25.48	$25.78	$25.23	$25.61	259,500	—	—	—	—	—
2024-12-05	$25.50	$25.60	$24.99	$25.19	260,500	—	—	—	—	—
2024-12-04	$25.22	$25.59	$24.95	$25.44	292,600	—	—	—	—	—
2024-12-03	$25.29	$25.58	$24.97	$25.05	154,900	—	—	—	—	—
2024-12-02	$24.93	$25.49	$24.58	$25.19	273,900	—	—	—	—	—
2024-11-29	$25.00	$25.24	$24.79	$24.87	122,700	—	—	—	—	—
2024-11-27	$25.13	$25.53	$24.90	$25.08	220,200	—	—	—	—	—
2024-11-26	$25.43	$25.70	$25.03	$25.05	201,000	—	—	—	—	—
2024-11-25	$25.99	$26.24	$25.45	$25.55	429,600	—	—	—	—	—
2024-11-22	$24.90	$25.70	$24.82	$25.69	435,800	—	—	—	—	—
2024-11-21	$24.16	$25.00	$24.16	$24.92	385,100	—	—	—	—	—
2024-11-20	$23.53	$24.10	$23.36	$23.90	320,000	—	—	—	—	—
2024-11-19	$23.25	$23.86	$23.25	$23.71	144,600	—	—	—	—	—
2024-11-18	$24.18	$24.18	$23.49	$23.52	134,600	—	—	—	—	—
2024-11-15	$24.23	$24.27	$23.59	$23.86	144,300	—	—	—	—	—
2024-11-14	$24.03	$24.24	$23.78	$24.00	265,300	—	—	—	$0.09	—
2024-11-13	$24.65	$24.65	$23.90	$24.06	245,000	—	—	—	—	—
2024-11-12	$24.23	$24.56	$24.14	$24.32	256,600	—	—	—	—	—
2024-11-11	$24.58	$24.93	$24.21	$24.42	312,400	—	—	—	—	—
2024-11-08	$23.98	$24.26	$23.51	$24.00	191,300	—	—	—	—	—
2024-11-07	$24.01	$24.63	$23.49	$23.81	340,000	—	—	—	—	—
2024-11-06	$23.10	$24.42	$23.10	$24.17	692,400	—	—	—	—	—
2024-11-05	$20.86	$21.42	$20.75	$21.42	138,900	—	—	—	—	—
2024-11-04	$20.75	$21.05	$20.50	$20.82	150,800	—	—	—	—	—
2024-11-01	$21.55	$21.57	$20.88	$20.94	138,800	—	—	—	—	—
2024-10-31	$21.54	$21.94	$21.30	$21.32	264,700	—	—	—	—	—
2024-10-30	$21.45	$22.06	$21.29	$21.48	383,600	—	—	—	—	—
2024-10-29	$21.78	$21.88	$21.31	$21.53	153,900	—	—	—	—	—
2024-10-28	$21.11	$22.00	$21.11	$22.00	300,300	—	—	—	—	—
2024-10-25	$21.07	$21.07	$20.50	$20.88	225,900	—	—	—	—	—
2024-10-24	$21.26	$21.26	$20.25	$20.66	188,600	—	—	—	—	—
2024-10-23	$20.47	$20.67	$20.03	$20.27	150,900	—	—	—	—	—
2024-10-22	$20.50	$20.65	$20.29	$20.64	199,200	—	—	—	—	—
2024-10-21	$21.02	$21.11	$20.48	$20.53	255,500	—	—	—	—	—
2024-10-18	$21.23	$21.23	$20.87	$20.95	211,500	—	—	—	—	—
2024-10-17	$21.20	$21.25	$20.94	$21.18	142,200	—	—	—	—	—
2024-10-16	$20.99	$21.31	$20.81	$21.16	303,800	—	—	—	—	—
2024-10-15	$20.51	$21.15	$20.43	$20.70	271,500	—	—	—	—	—
2024-10-14	$20.26	$20.69	$20.13	$20.43	154,000	—	—	—	—	—
2024-10-11	$19.82	$20.36	$19.82	$20.17	278,400	—	—	—	—	—
2024-10-10	$19.62	$19.79	$19.48	$19.66	163,500	—	—	—	—	—
2024-10-09	$19.89	$20.22	$19.81	$19.82	136,600	—	—	—	—	—
2024-10-08	$20.28	$20.28	$19.89	$19.92	153,000	—	—	—	—	—
2024-10-07	$20.29	$20.43	$20.06	$20.15	71,500	—	—	—	—	—
2024-10-04	$20.64	$20.70	$20.37	$20.43	134,700	—	—	—	—	—
2024-10-03	$20.02	$20.34	$20.00	$20.18	110,800	—	—	—	—	—
2024-10-02	$20.07	$20.42	$20.00	$20.26	165,900	—	—	—	—	—
2024-10-01	$21.21	$21.36	$20.24	$20.28	254,100	—	—	—	—	—
2024-09-30	$20.78	$21.66	$20.56	$21.37	497,600	—	—	—	—	—
2024-09-27	$20.60	$20.86	$20.15	$20.51	874,200	—	—	—	—	—
2024-09-26	$19.32	$20.63	$19.24	$20.48	1,385,100	—	—	—	—	—
2024-09-25	$21.24	$21.24	$20.81	$20.84	80,800	—	—	—	—	—
2024-09-24	$21.51	$21.56	$21.10	$21.22	55,900	—	—	—	—	—
2024-09-23	$21.71	$22.06	$21.34	$21.54	68,100	—	—	—	—	—
2024-09-20	$22.35	$22.45	$21.50	$21.66	335,000	—	—	—	—	—
2024-09-19	$22.64	$22.64	$22.05	$22.56	111,300	—	—	—	—	—
2024-09-18	$21.87	$22.90	$21.47	$22.00	81,200	—	—	—	—	—
2024-09-17	$22.02	$22.33	$21.38	$21.92	73,200	—	—	—	—	—
2024-09-16	$21.73	$21.88	$21.30	$21.71	67,700	—	—	—	—	—
2024-09-13	$21.00	$21.62	$20.93	$21.61	89,600	—	—	—	—	—
2024-09-12	$20.73	$20.79	$20.13	$20.77	57,500	—	—	—	—	—
2024-09-11	$20.66	$20.66	$19.92	$20.54	55,400	—	—	—	—	—
2024-09-10	$20.92	$20.98	$20.49	$20.94	68,400	—	—	—	—	—
2024-09-09	$20.73	$21.10	$20.65	$20.85	75,300	—	—	—	—	—
2024-09-06	$21.10	$21.18	$20.44	$20.73	52,300	—	—	—	—	—
2024-09-05	$21.43	$21.43	$20.82	$20.98	48,000	—	—	—	—	—
2024-09-04	$21.33	$21.57	$21.06	$21.22	48,800	—	—	—	—	—
2024-09-03	$21.92	$22.11	$21.29	$21.49	74,100	—	—	—	—	—
2024-08-30	$22.02	$22.17	$21.64	$22.06	140,400	—	—	—	—	—
2024-08-29	$21.92	$21.99	$21.51	$21.89	62,100	—	—	—	—	—
2024-08-28	$21.51	$21.92	$21.36	$21.62	84,600	—	—	—	—	—
2024-08-27	$21.47	$21.75	$21.04	$21.69	93,500	—	—	—	—	—
2024-08-26	$22.44	$22.44	$21.61	$21.61	136,400	—	—	—	—	—
2024-08-23	$20.93	$22.47	$20.68	$22.07	139,800	—	—	—	—	—
2024-08-22	$20.79	$21.13	$20.63	$20.72	53,700	—	—	—	—	—
2024-08-21	$20.76	$20.76	$20.51	$20.74	51,900	—	—	—	—	—
2024-08-20	$21.06	$21.06	$20.53	$20.60	66,300	—	—	—	—	—
2024-08-19	$20.76	$21.18	$20.70	$21.16	94,100	—	—	—	—	—
2024-08-16	$20.19	$20.88	$20.04	$20.68	78,800	—	—	—	—	—
2024-08-15	$19.97	$20.54	$19.89	$20.22	92,400	—	—	—	$0.09	—
2024-08-14	$20.06	$20.09	$19.24	$19.55	92,700	—	—	—	—	—
2024-08-13	$19.63	$19.91	$19.47	$19.87	88,100	—	—	—	—	—
2024-08-12	$19.58	$19.71	$19.20	$19.34	90,100	—	—	—	—	—
2024-08-09	$19.63	$19.78	$19.15	$19.48	99,700	—	—	—	—	—
2024-08-08	$19.34	$19.73	$19.34	$19.71	89,400	—	—	—	—	—
2024-08-07	$19.56	$19.78	$18.95	$19.05	120,700	—	—	—	—	—
2024-08-06	$19.15	$19.51	$18.54	$19.26	236,600	—	—	—	—	—
2024-08-05	$19.15	$19.45	$18.58	$18.97	226,200	—	—	—	—	—
2024-08-02	$20.83	$20.83	$19.98	$20.02	170,600	—	—	—	—	—
2024-08-01	$22.51	$22.65	$21.07	$21.18	169,200	—	—	—	—	—
2024-07-31	$22.29	$23.16	$22.03	$22.49	216,400	—	—	—	—	—
2024-07-30	$21.87	$22.60	$21.87	$22.34	162,700	—	—	—	—	—
2024-07-29	$22.30	$22.56	$21.65	$21.85	201,800	—	—	—	—	—
2024-07-26	$23.74	$23.96	$21.97	$22.49	265,400	—	—	—	—	—
2024-07-25	$23.86	$25.21	$23.86	$24.27	307,500	—	—	—	—	—
2024-07-24	$26.71	$27.00	$26.20	$26.37	215,700	—	—	—	—	—
2024-07-23	$26.14	$27.00	$26.07	$26.72	226,800	—	—	—	—	—
2024-07-22	$25.80	$26.53	$25.47	$26.31	168,300	—	—	—	—	—
2024-07-19	$26.05	$26.47	$25.59	$25.80	184,000	—	—	—	—	—
2024-07-18	$26.54	$26.99	$25.87	$26.02	219,600	—	—	—	—	—
2024-07-17	$25.53	$26.66	$25.53	$26.61	285,400	—	—	—	—	—
2024-07-16	$25.19	$26.00	$25.05	$25.84	342,300	—	—	—	—	—
2024-07-15	$24.70	$25.05	$24.49	$25.01	313,400	—	—	—	—	—
2024-07-12	$24.58	$24.58	$24.08	$24.32	200,400	—	—	—	—	—
2024-07-11	$23.75	$24.23	$23.50	$24.23	203,900	—	—	—	—	—
2024-07-10	$22.55	$23.30	$22.55	$23.30	101,300	—	—	—	—	—
2024-07-09	$22.34	$22.63	$22.13	$22.50	73,700	—	—	—	—	—
2024-07-08	$22.29	$22.51	$22.12	$22.22	68,000	—	—	—	—	—
2024-07-05	$22.42	$22.44	$21.94	$22.06	86,800	—	—	—	—	—
2024-07-03	$22.84	$22.93	$22.45	$22.50	89,300	—	—	—	—	—
2024-07-02	$22.90	$23.00	$22.68	$22.92	97,500	—	—	—	—	—
2024-07-01	$22.64	$22.95	$22.26	$22.70	134,400	—	—	—	—	—
2024-06-28	$21.91	$22.78	$21.83	$22.70	965,600	—	—	—	—	—
2024-06-27	$21.47	$21.85	$21.37	$21.80	115,400	—	—	—	—	—
2024-06-26	$20.71	$21.48	$20.71	$21.34	128,200	—	—	—	—	—
2024-06-25	$21.16	$21.30	$20.93	$20.94	102,600	—	—	—	—	—
2024-06-24	$21.01	$21.33	$20.94	$21.27	191,800	—	—	—	—	—
2024-06-21	$21.03	$21.18	$20.76	$20.82	258,100	—	—	—	—	—
2024-06-20	$21.00	$21.25	$20.99	$21.05	93,400	—	—	—	—	—
2024-06-18	$21.66	$21.73	$21.14	$21.19	142,000	—	—	—	—	—
2024-06-17	$21.29	$21.59	$21.06	$21.59	109,800	—	—	—	—	—
2024-06-14	$21.32	$21.52	$21.15	$21.31	89,200	—	—	—	—	—
2024-06-13	$21.99	$22.07	$21.46	$21.69	74,900	—	—	—	—	—
2024-06-12	$22.11	$22.64	$21.80	$22.07	106,700	—	—	—	—	—
2024-06-11	$21.15	$21.49	$21.01	$21.39	67,700	—	—	—	—	—
2024-06-10	$21.51	$21.61	$21.19	$21.34	93,500	—	—	—	—	—
2024-06-07	$21.50	$21.90	$21.50	$21.75	54,200	—	—	—	—	—
2024-06-06	$21.83	$21.90	$21.53	$21.78	56,800	—	—	—	—	—
2024-06-05	$21.89	$21.98	$21.55	$21.78	55,400	—	—	—	—	—
2024-06-04	$21.88	$21.95	$21.57	$21.68	86,900	—	—	—	—	—
2024-06-03	$22.35	$22.35	$21.79	$22.16	113,900	—	—	—	—	—
2024-05-31	$21.96	$22.15	$21.94	$22.04	134,700	—	—	—	—	—
2024-05-30	$21.72	$21.98	$21.64	$21.82	55,100	—	—	—	—	—
2024-05-29	$21.54	$21.69	$21.38	$21.38	75,200	—	—	—	—	—
2024-05-28	$22.31	$22.44	$21.81	$21.92	71,400	—	—	—	—	—
2024-05-24	$22.30	$22.35	$22.13	$22.31	49,500	—	—	—	—	—
2024-05-23	$22.76	$22.76	$22.04	$22.13	76,600	—	—	—	—	—
2024-05-22	$22.86	$22.95	$22.56	$22.70	67,600	—	—	—	—	—
2024-05-21	$22.93	$23.15	$22.91	$22.96	69,800	—	—	—	—	—
2024-05-20	$23.30	$23.36	$23.02	$23.02	85,500	—	—	—	—	—
2024-05-17	$23.29	$23.53	$23.12	$23.34	90,200	—	—	—	—	—
2024-05-16	$23.12	$23.43	$23.09	$23.20	87,700	—	—	—	—	—
2024-05-15	$23.50	$23.55	$23.00	$23.22	73,900	—	—	—	—	—
2024-05-14	$23.23	$23.33	$23.00	$23.21	52,300	—	—	—	$0.09	—
2024-05-13	$23.19	$23.34	$22.95	$22.98	52,500	—	—	—	—	—
2024-05-10	$23.22	$23.22	$22.79	$22.98	62,000	—	—	—	—	—
2024-05-09	$22.97	$23.24	$22.72	$23.13	67,500	—	—	—	—	—
2024-05-08	$22.17	$22.79	$22.17	$22.77	54,900	—	—	—	—	—
2024-05-07	$22.80	$23.01	$22.41	$22.44	71,500	—	—	—	—	—
2024-05-06	$22.69	$23.08	$22.41	$22.62	116,000	—	—	—	—	—
2024-05-03	$22.79	$23.04	$22.49	$22.61	83,600	—	—	—	—	—
2024-05-02	$22.63	$22.87	$22.49	$22.64	81,100	—	—	—	—	—
2024-05-01	$21.88	$22.66	$21.88	$22.35	56,400	—	—	—	—	—
2024-04-30	$21.57	$21.76	$21.49	$21.66	87,500	—	—	—	—	—
2024-04-29	$21.65	$21.89	$21.61	$21.89	82,700	—	—	—	—	—
2024-04-26	$22.13	$22.28	$21.44	$21.58	71,600	—	—	—	—	—
2024-04-25	$21.79	$22.31	$21.65	$22.08	205,500	—	—	—	—	—
2024-04-24	$22.46	$22.86	$22.34	$22.72	83,900	—	—	—	—	—
2024-04-23	$22.21	$22.76	$22.21	$22.72	70,500	—	—	—	—	—
2024-04-22	$22.18	$22.61	$22.15	$22.33	95,400	—	—	—	—	—
2024-04-19	$21.18	$22.21	$21.18	$22.18	103,200	—	—	—	—	—
2024-04-18	$20.64	$21.50	$20.64	$21.29	93,800	—	—	—	—	—
2024-04-17	$21.19	$21.26	$20.79	$20.80	47,100	—	—	—	—	—
2024-04-16	$20.84	$21.34	$20.66	$20.93	43,200	—	—	—	—	—
2024-04-15	$21.26	$21.50	$20.77	$20.99	55,400	—	—	—	—	—
2024-04-12	$21.18	$21.30	$21.02	$21.15	51,100	—	—	—	—	—
2024-04-11	$21.39	$21.74	$21.08	$21.36	57,500	—	—	—	—	—
2024-04-10	$21.94	$21.94	$21.03	$21.25	88,400	—	—	—	—	—
2024-04-09	$22.97	$23.00	$22.54	$22.70	50,400	—	—	—	—	—
2024-04-08	$22.51	$23.00	$22.51	$22.89	98,600	—	—	—	—	—
2024-04-05	$22.19	$22.45	$22.10	$22.31	42,400	—	—	—	—	—
2024-04-04	$22.22	$22.75	$22.07	$22.20	73,600	—	—	—	—	—
2024-04-03	$22.08	$22.54	$22.08	$22.26	68,500	—	—	—	—	—
2024-04-02	$22.43	$22.65	$22.09	$22.29	71,700	—	—	—	—	—
2024-04-01	$23.39	$23.39	$22.53	$22.78	57,000	—	—	—	—	—
2024-03-28	$23.06	$23.43	$23.02	$23.29	106,600	—	—	—	—	—
2024-03-27	$22.20	$23.10	$22.20	$23.08	73,300	—	—	—	—	—
2024-03-26	$22.45	$22.45	$21.96	$21.97	38,300	—	—	—	—	—
2024-03-25	$22.38	$22.61	$22.27	$22.27	33,700	—	—	—	—	—
2024-03-22	$22.91	$22.91	$22.25	$22.25	48,400	—	—	—	—	—
2024-03-21	$22.40	$22.99	$22.40	$22.83	76,100	—	—	—	—	—
2024-03-20	$21.29	$22.61	$21.14	$22.31	60,000	—	—	—	—	—
2024-03-19	$21.49	$21.74	$21.43	$21.43	57,100	—	—	—	—	—
2024-03-18	$21.90	$22.20	$21.43	$21.50	93,500	—	—	—	—	—
2024-03-15	$21.61	$22.37	$21.61	$21.96	201,400	—	—	—	—	—
2024-03-14	$21.89	$21.99	$21.36	$21.70	113,900	—	—	—	—	—
2024-03-13	$21.80	$22.21	$21.80	$22.04	63,100	—	—	—	—	—
2024-03-12	$21.97	$22.12	$21.70	$21.86	55,700	—	—	—	—	—
2024-03-11	$22.12	$22.28	$21.99	$22.04	85,600	—	—	—	—	—
2024-03-08	$22.44	$22.54	$22.17	$22.26	70,000	—	—	—	—	—
2024-03-07	$21.97	$22.30	$21.85	$22.02	61,200	—	—	—	—	—
2024-03-06	$21.68	$22.16	$21.15	$21.77	111,600	—	—	—	—	—
2024-03-05	$20.55	$21.66	$20.55	$21.55	99,100	—	—	—	—	—
2024-03-04	$21.02	$21.27	$20.50	$20.60	67,600	—	—	—	—	—
2024-03-01	$21.02	$21.02	$20.36	$20.97	86,500	—	—	—	—	—
2024-02-29	$21.47	$22.32	$21.10	$21.19	74,200	—	—	—	—	—
2024-02-28	$21.08	$21.39	$21.02	$21.03	62,300	—	—	—	—	—
2024-02-27	$21.71	$21.86	$21.24	$21.33	75,400	—	—	—	—	—
2024-02-26	$21.56	$21.94	$21.35	$21.51	68,500	—	—	—	—	—
2024-02-23	$21.67	$21.95	$21.40	$21.76	67,700	—	—	—	—	—
2024-02-22	$21.72	$21.88	$21.45	$21.54	102,800	—	—	—	—	—
2024-02-21	$22.14	$22.14	$21.71	$21.79	63,900	—	—	—	—	—
2024-02-20	$22.25	$22.50	$22.02	$22.14	88,500	—	—	—	—	—
2024-02-16	$22.49	$22.87	$22.40	$22.49	83,400	—	—	—	—	—
2024-02-15	$22.05	$23.14	$22.03	$22.86	141,400	—	—	—	—	—
2024-02-14	$21.90	$21.91	$21.40	$21.82	73,900	—	—	—	—	—
2024-02-13	$22.19	$22.19	$21.33	$21.52	125,900	—	—	—	$0.09	—
2024-02-12	$22.61	$23.29	$22.52	$23.03	110,100	—	—	—	—	—
2024-02-09	$22.29	$22.75	$22.13	$22.69	103,600	—	—	—	—	—
2024-02-08	$21.75	$22.26	$21.69	$22.16	109,900	—	—	—	—	—
2024-02-07	$21.69	$22.07	$20.97	$21.90	145,300	—	—	—	—	—
2024-02-06	$21.84	$22.12	$21.79	$21.84	118,800	—	—	—	—	—
2024-02-05	$21.76	$21.98	$21.42	$21.79	114,000	—	—	—	—	—
2024-02-02	$21.69	$22.32	$21.69	$22.13	96,400	—	—	—	—	—
2024-02-01	$22.67	$22.67	$21.80	$22.29	110,700	—	—	—	—	—
2024-01-31	$23.02	$23.51	$22.51	$22.61	132,700	—	—	—	—	—
2024-01-30	$23.78	$23.95	$23.24	$23.49	82,700	—	—	—	—	—
2024-01-29	$24.37	$24.43	$23.71	$24.01	137,000	—	—	—	—	—
2024-01-26	$23.89	$24.36	$23.85	$24.17	141,300	—	—	—	—	—
2024-01-25	$23.84	$24.62	$22.81	$24.41	172,200	—	—	—	—	—
2024-01-24	$24.14	$24.40	$23.87	$24.17	74,700	—	—	—	—	—
2024-01-23	$24.27	$24.27	$23.73	$23.89	75,900	—	—	—	—	—
2024-01-22	$23.55	$24.10	$23.30	$24.01	71,200	—	—	—	—	—
2024-01-19	$22.76	$23.28	$22.41	$23.25	82,900	—	—	—	—	—
2024-01-18	$22.78	$23.02	$22.34	$22.54	60,100	—	—	—	—	—
2024-01-17	$22.21	$22.98	$22.19	$22.54	71,900	—	—	—	—	—
2024-01-16	$22.94	$23.17	$22.49	$22.74	99,100	—	—	—	—	—
2024-01-12	$23.82	$23.82	$23.01	$23.20	65,100	—	—	—	—	—
2024-01-11	$23.63	$23.79	$23.15	$23.45	74,700	—	—	—	—	—
2024-01-10	$23.67	$23.94	$23.50	$23.92	34,600	—	—	—	—	—
2024-01-09	$24.31	$24.31	$23.50	$23.82	47,800	—	—	—	—	—
2024-01-08	$24.38	$24.52	$23.96	$24.27	73,200	—	—	—	—	—
2024-01-05	$23.95	$24.65	$23.95	$24.34	143,100	—	—	—	—	—
2024-01-04	$24.40	$24.66	$24.20	$24.24	49,500	—	—	—	—	—
2024-01-03	$24.76	$24.77	$24.15	$24.29	74,400	—	—	—	—	—
2024-01-02	$24.43	$25.20	$24.43	$24.87	112,800	—	—	—	—	—
2023-12-29	$25.20	$25.21	$24.56	$24.57	57,500	—	—	—	—	—
2023-12-28	$25.30	$25.48	$24.94	$25.33	80,700	—	—	—	—	—
2023-12-27	$25.50	$25.55	$25.23	$25.43	47,500	—	—	—	—	—
2023-12-26	$24.96	$25.73	$24.96	$25.56	38,500	—	—	—	—	—
2023-12-22	$24.90	$25.07	$24.60	$24.80	46,400	—	—	—	—	—
2023-12-21	$24.83	$25.02	$24.10	$24.56	94,600	—	—	—	—	—
2023-12-20	$24.86	$25.28	$24.40	$24.63	226,600	—	—	—	—	—
2023-12-19	$24.38	$25.00	$24.33	$24.75	88,600	—	—	—	—	—
2023-12-18	$24.83	$24.83	$24.01	$24.31	70,000	—	—	—	—	—
2023-12-15	$25.15	$25.15	$24.05	$24.67	203,600	—	—	—	—	—
2023-12-14	$25.61	$26.13	$24.68	$25.00	107,200	—	—	—	—	—
2023-12-13	$23.28	$24.92	$23.12	$24.89	117,300	—	—	—	—	—
2023-12-12	$23.48	$23.48	$22.97	$23.16	34,000	—	—	—	—	—
2023-12-11	$23.24	$23.49	$22.95	$23.35	77,400	—	—	—	—	—
2023-12-08	$22.66	$23.24	$22.66	$23.12	54,400	—	—	—	—	—
2023-12-07	$21.98	$22.81	$21.57	$22.79	62,500	—	—	—	—	—
2023-12-06	$22.01	$22.61	$21.35	$21.75	64,800	—	—	—	—	—
2023-12-05	$22.19	$22.19	$21.64	$22.01	39,600	—	—	—	—	—
2023-12-04	$21.79	$22.28	$21.69	$22.23	53,200	—	—	—	—	—
2023-12-01	$20.54	$22.03	$20.54	$21.89	93,800	—	—	—	—	—
2023-11-30	$21.59	$21.59	$20.55	$20.71	74,800	—	—	—	—	—
2023-11-29	$20.74	$21.67	$20.65	$21.29	48,700	—	—	—	—	—
2023-11-28	$20.96	$21.00	$20.27	$20.68	31,900	—	—	—	—	—
2023-11-27	$21.07	$21.09	$20.72	$21.03	34,400	—	—	—	—	—
2023-11-24	$20.82	$21.27	$20.82	$21.04	17,100	—	—	—	—	—
2023-11-22	$21.12	$21.12	$20.76	$21.08	40,100	—	—	—	—	—
2023-11-21	$20.95	$20.95	$20.65	$20.81	54,700	—	—	—	—	—
2023-11-20	$20.95	$21.20	$20.91	$20.96	54,200	—	—	—	—	—
2023-11-17	$20.75	$21.15	$20.54	$21.10	70,500	—	—	—	—	—
2023-11-16	$20.57	$20.71	$20.14	$20.45	30,700	—	—	—	—	—
2023-11-15	$21.41	$21.41	$20.69	$20.83	74,800	—	—	—	—	—
2023-11-14	$19.85	$21.14	$19.52	$21.07	82,700	—	—	—	—	—
2023-11-13	$18.88	$19.24	$18.76	$19.04	32,500	—	—	—	$0.09	—
2023-11-10	$19.17	$19.26	$18.76	$19.14	35,200	—	—	—	—	—
2023-11-09	$19.12	$19.43	$18.75	$18.94	32,700	—	—	—	—	—
2023-11-08	$19.38	$19.38	$18.89	$19.18	48,100	—	—	—	—	—
2023-11-07	$19.58	$19.70	$19.10	$19.41	44,500	—	—	—	—	—
2023-11-06	$19.94	$20.73	$19.46	$19.71	54,400	—	—	—	—	—
2023-11-03	$19.82	$20.12	$19.75	$19.96	66,100	—	—	—	—	—
2023-11-02	$18.47	$19.30	$18.12	$19.25	60,000	—	—	—	—	—
2023-11-01	$18.07	$18.37	$17.75	$18.17	49,900	—	—	—	—	—
2023-10-31	$18.12	$18.25	$17.81	$18.23	55,600	—	—	—	—	—
2023-10-30	$17.93	$18.05	$17.55	$18.02	62,600	—	—	—	—	—
2023-10-27	$17.76	$17.92	$17.39	$17.63	42,100	—	—	—	—	—
2023-10-26	$17.43	$18.04	$17.43	$17.92	50,200	—	—	—	—	—
2023-10-25	$16.92	$17.42	$16.90	$17.40	87,000	—	—	—	—	—
2023-10-24	$17.24	$17.24	$16.63	$17.08	84,100	—	—	—	—	—
2023-10-23	$17.12	$17.51	$16.93	$17.24	49,200	—	—	—	—	—
2023-10-20	$19.74	$19.74	$16.90	$17.22	118,500	—	—	—	—	—
2023-10-19	$18.88	$19.32	$18.80	$18.85	53,300	—	—	—	—	—
2023-10-18	$19.25	$19.32	$18.77	$19.01	40,700	—	—	—	—	—
2023-10-17	$19.05	$19.80	$18.88	$19.47	68,400	—	—	—	—	—
2023-10-16	$18.69	$18.99	$18.58	$18.96	59,200	—	—	—	—	—
2023-10-13	$18.85	$19.03	$18.25	$18.38	38,700	—	—	—	—	—
2023-10-12	$19.02	$19.02	$18.50	$18.69	51,700	—	—	—	—	—
2023-10-11	$18.96	$19.35	$18.96	$19.07	42,800	—	—	—	—	—
2023-10-10	$18.72	$19.08	$18.72	$18.94	36,700	—	—	—	—	—
2023-10-09	$18.21	$18.99	$18.21	$18.89	43,700	—	—	—	—	—
2023-10-06	$18.41	$18.72	$18.09	$18.47	48,300	—	—	—	—	—
2023-10-05	$17.58	$18.57	$17.58	$18.49	75,800	—	—	—	—	—
2023-10-04	$17.49	$17.60	$17.30	$17.53	126,200	—	—	—	—	—
2023-10-03	$17.40	$17.60	$16.99	$17.50	47,600	—	—	—	—	—
2023-10-02	$17.48	$17.66	$17.32	$17.45	75,200	—	—	—	—	—
2023-09-29	$17.55	$17.74	$17.34	$17.44	63,800	—	—	—	—	—
2023-09-28	$17.31	$17.71	$17.31	$17.39	46,400	—	—	—	—	—
2023-09-27	$17.74	$17.94	$17.43	$17.46	38,800	—	—	—	—	—
2023-09-26	$18.03	$18.03	$17.71	$17.72	40,600	—	—	—	—	—
2023-09-25	$17.58	$18.13	$17.49	$18.04	31,100	—	—	—	—	—
2023-09-22	$17.83	$17.91	$17.49	$17.68	31,200	—	—	—	—	—
2023-09-21	$18.06	$18.15	$17.79	$17.88	40,600	—	—	—	—	—
2023-09-20	$18.52	$18.67	$18.17	$18.19	59,000	—	—	—	—	—
2023-09-19	$18.27	$18.66	$18.10	$18.26	63,300	—	—	—	—	—
2023-09-18	$19.35	$19.35	$18.16	$18.16	69,400	—	—	—	—	—
2023-09-15	$19.75	$20.01	$18.77	$19.23	583,300	—	—	—	—	—
2023-09-14	$19.43	$19.83	$19.43	$19.72	57,400	—	—	—	—	—
2023-09-13	$19.47	$19.66	$19.20	$19.24	85,000	—	—	—	—	—
2023-09-12	$19.32	$19.93	$19.32	$19.69	41,700	—	—	—	—	—
2023-09-11	$18.58	$18.58	$18.58	$18.58	—	—	—	—	—	—
2023-09-08	$18.58	$18.58	$18.58	$18.58	—	—	—	—	—	—
2023-09-07	$18.58	$18.58	$18.58	$18.58	—	—	—	—	—	—
2023-09-06	$18.58	$18.58	$18.58	$18.58	—	—	—	—	—	—
2023-09-05	$18.58	$18.58	$18.58	$18.58	—	—	—	—	—	—
2023-09-01	$18.58	$18.58	$18.58	$18.58	—	—	—	—	—	—
2023-08-31	$18.58	$18.58	$18.58	$18.58	—	—	—	—	—	—
2023-08-30	$18.58	$18.58	$18.58	$18.58	—	—	—	—	—	—
2023-08-29	$18.58	$18.58	$18.58	$18.58	—	—	—	—	—	—
2023-08-28	$18.73	$19.00	$18.52	$18.58	98,000	—	—	—	—	—
2023-08-25	$18.85	$18.95	$18.28	$18.49	45,400	—	—	—	—	—
2023-08-24	$18.56	$19.00	$18.53	$18.76	61,900	—	—	—	—	—
2023-08-23	$18.73	$19.00	$18.64	$18.68	61,700	—	—	—	—	—
2023-08-22	$19.14	$19.44	$18.70	$18.78	45,800	—	—	—	—	—
2023-08-21	$19.66	$19.66	$19.21	$19.23	41,500	—	—	—	—	—
2023-08-18	$19.41	$19.93	$19.41	$19.67	50,900	—	—	—	—	—
2023-08-17	$19.25	$19.60	$19.03	$19.58	35,400	—	—	—	—	—
2023-08-16	$19.24	$19.46	$19.10	$19.18	51,100	—	—	—	—	—
2023-08-15	$19.59	$19.82	$19.24	$19.28	52,300	—	—	—	—	—
2023-08-14	$19.83	$20.05	$19.62	$19.87	45,600	—	—	—	$0.09	—
2023-08-11	$20.23	$20.41	$20.07	$20.16	44,100	—	—	—	—	—
2023-08-10	$20.18	$20.58	$20.11	$20.25	41,300	—	—	—	—	—
2023-08-09	$20.30	$20.35	$19.96	$20.15	39,400	—	—	—	—	—
2023-08-08	$20.33	$20.75	$19.71	$20.64	46,700	—	—	—	—	—
2023-08-07	$20.39	$20.77	$20.32	$20.73	54,900	—	—	—	—	—
2023-08-04	$20.35	$20.62	$20.20	$20.29	35,100	—	—	—	—	—
2023-08-03	$20.10	$20.47	$20.10	$20.41	62,400	—	—	—	—	—
2023-08-02	$19.76	$20.23	$19.71	$20.15	58,500	—	—	—	—	—
2023-08-01	$19.82	$20.06	$19.50	$20.02	47,900	—	—	—	—	—
2023-07-31	$20.06	$20.21	$19.60	$19.82	68,500	—	—	—	—	—
2023-07-28	$20.29	$20.45	$19.85	$19.98	46,300	—	—	—	—	—
2023-07-27	$20.45	$20.45	$19.98	$20.10	59,600	—	—	—	—	—
2023-07-26	$19.81	$20.40	$19.81	$20.26	69,400	—	—	—	—	—
2023-07-25	$20.14	$20.51	$19.25	$19.58	47,900	—	—	—	—	—
2023-07-24	$19.42	$20.52	$19.42	$20.17	83,900	—	—	—	—	—
2023-07-21	$21.00	$21.00	$19.41	$19.41	71,700	—	—	—	—	—
2023-07-20	$19.97	$20.25	$19.59	$20.23	71,300	—	—	—	—	—
2023-07-19	$19.42	$20.01	$19.42	$19.96	63,600	—	—	—	—	—
2023-07-18	$18.62	$19.62	$18.62	$19.19	63,100	—	—	—	—	—
2023-07-17	$18.34	$18.73	$18.29	$18.63	55,600	—	—	—	—	—
2023-07-14	$19.18	$19.18	$18.38	$18.40	64,600	—	—	—	—	—
2023-07-13	$18.87	$19.20	$18.86	$19.06	50,900	—	—	—	—	—
2023-07-12	$18.45	$18.95	$18.44	$18.74	61,900	—	—	—	—	—
2023-07-11	$18.16	$18.31	$18.09	$18.19	35,500	—	—	—	—	—
2023-07-10	$17.81	$18.26	$17.81	$18.03	41,200	—	—	—	—	—
2023-07-07	$17.59	$18.10	$17.59	$17.84	70,400	—	—	—	—	—
2023-07-06	$17.59	$17.72	$17.20	$17.62	65,300	—	—	—	—	—
2023-07-05	$17.66	$17.99	$17.32	$17.76	72,300	—	—	—	—	—
2023-07-03	$17.27	$17.77	$17.27	$17.75	39,200	—	—	—	—	—
2023-06-30	$17.94	$17.98	$17.17	$17.19	83,000	—	—	—	—	—
2023-06-29	$18.07	$18.20	$17.73	$17.77	95,900	—	—	—	—	—
2023-06-28	$18.03	$18.08	$17.74	$17.91	58,100	—	—	—	—	—
2023-06-27	$18.02	$18.27	$17.78	$18.09	52,000	—	—	—	—	—
2023-06-26	$18.25	$18.51	$17.81	$17.92	86,700	—	—	—	—	—
2023-06-23	$17.68	$18.39	$17.30	$18.28	420,200	—	—	—	—	—
2023-06-22	$18.81	$18.83	$17.75	$17.90	97,900	—	—	—	—	—
2023-06-21	$19.10	$19.25	$18.89	$18.92	72,500	—	—	—	—	—
2023-06-20	$19.59	$19.59	$18.88	$19.15	89,500	—	—	—	—	—
2023-06-16	$20.08	$20.08	$19.37	$19.68	132,700	—	—	—	—	—
2023-06-15	$19.72	$19.88	$19.54	$19.82	63,400	—	—	—	—	—
2023-06-14	$20.49	$20.67	$19.69	$19.81	63,600	—	—	—	—	—
2023-06-13	$19.98	$20.42	$19.66	$20.36	68,700	—	—	—	—	—
2023-06-12	$20.06	$20.11	$19.31	$19.85	81,400	—	—	—	—	—
2023-06-09	$20.17	$20.27	$19.77	$19.98	40,100	—	—	—	—	—
2023-06-08	$20.67	$20.67	$20.09	$20.55	58,200	—	—	—	—	—
2023-06-07	$19.92	$20.86	$19.92	$20.74	115,500	—	—	—	—	—
2023-06-06	$18.39	$19.92	$18.11	$19.80	79,800	—	—	—	—	—
2023-06-05	$19.33	$19.57	$18.33	$18.39	67,000	—	—	—	—	—
2023-06-02	$18.19	$19.44	$18.17	$19.34	81,500	—	—	—	—	—
2023-06-01	$17.82	$18.12	$17.39	$17.84	61,100	—	—	—	—	—
2023-05-31	$18.43	$18.43	$17.25	$17.65	255,400	—	—	—	—	—
2023-05-30	$18.73	$18.73	$18.30	$18.52	39,900	—	—	—	—	—
2023-05-26	$18.43	$18.73	$18.28	$18.69	31,400	—	—	—	—	—
2023-05-25	$18.37	$18.45	$18.10	$18.39	44,800	—	—	—	—	—
2023-05-24	$18.53	$18.56	$18.05	$18.50	57,700	—	—	—	—	—
2023-05-23	$18.34	$18.81	$17.99	$18.57	58,500	—	—	—	—	—
2023-05-22	$18.07	$18.36	$17.70	$18.28	74,200	—	—	—	—	—
2023-05-19	$18.30	$18.30	$17.68	$18.07	71,800	—	—	—	—	—
2023-05-18	$17.79	$18.00	$17.31	$17.95	65,200	—	—	—	—	—
2023-05-17	$17.05	$17.88	$16.84	$17.78	99,900	—	—	—	—	—
2023-05-16	$16.93	$17.19	$16.71	$16.85	43,300	—	—	—	—	—
2023-05-15	$16.58	$17.13	$16.58	$16.99	73,200	—	—	—	—	—
2023-05-12	$16.23	$16.60	$16.05	$16.56	79,400	—	—	—	$0.09	—
2023-05-11	$16.34	$16.47	$15.81	$16.27	76,600	—	—	—	—	—
2023-05-10	$16.70	$16.70	$16.22	$16.63	68,400	—	—	—	—	—
2023-05-09	$16.63	$16.87	$15.90	$16.41	40,200	—	—	—	—	—
2023-05-08	$17.23	$17.25	$16.60	$16.78	43,300	—	—	—	—	—
2023-05-05	$17.29	$17.37	$16.61	$16.96	78,600	—	—	—	—	—
2023-05-04	$16.39	$16.82	$15.79	$16.59	109,900	—	—	—	—	—
2023-05-03	$16.30	$17.23	$16.13	$16.69	105,800	—	—	—	—	—
2023-05-02	$18.22	$18.22	$16.18	$16.20	69,100	—	—	—	—	—
2023-05-01	$18.57	$18.75	$18.19	$18.30	60,800	—	—	—	—	—
2023-04-28	$18.44	$18.85	$18.23	$18.60	82,200	—	—	—	—	—
2023-04-27	$18.29	$19.14	$18.29	$18.51	72,700	—	—	—	—	—
2023-04-26	$18.12	$18.32	$17.86	$18.25	71,400	—	—	—	—	—
2023-04-25	$18.20	$18.62	$18.07	$18.16	93,800	—	—	—	—	—
2023-04-24	$18.16	$18.75	$18.13	$18.53	78,800	—	—	—	—	—
2023-04-21	$18.81	$18.81	$17.58	$18.29	110,400	—	—	—	—	—
2023-04-20	$19.04	$19.15	$18.80	$19.13	78,400	—	—	—	—	—
2023-04-19	$18.81	$19.37	$18.64	$19.18	70,800	—	—	—	—	—
2023-04-18	$19.62	$19.77	$18.68	$18.87	63,300	—	—	—	—	—
2023-04-17	$19.28	$19.68	$19.02	$19.65	82,600	—	—	—	—	—
2023-04-14	$20.01	$20.01	$19.33	$19.40	67,400	—	—	—	—	—
2023-04-13	$19.51	$19.95	$19.33	$19.73	60,400	—	—	—	—	—
2023-04-12	$19.92	$20.04	$19.43	$19.53	56,300	—	—	—	—	—
2023-04-11	$21.15	$21.25	$19.75	$19.80	105,500	—	—	—	—	—
2023-04-10	$20.39	$21.24	$20.39	$21.05	113,800	—	—	—	—	—
2023-04-06	$20.65	$20.96	$20.49	$20.55	49,000	—	—	—	—	—
2023-04-05	$20.76	$20.96	$20.54	$20.74	52,800	—	—	—	—	—
2023-04-04	$22.04	$22.04	$20.81	$21.01	58,900	—	—	—	—	—
2023-04-03	$21.85	$22.35	$21.71	$22.06	121,400	—	—	—	—	—
2023-03-31	$21.36	$21.89	$21.16	$21.76	449,900	—	—	—	—	—
2023-03-30	$21.99	$21.99	$21.29	$21.30	89,300	—	—	—	—	—
2023-03-29	$22.33	$22.58	$21.55	$21.75	91,000	—	—	—	—	—
2023-03-28	$22.26	$22.40	$21.99	$22.25	69,700	—	—	—	—	—
2023-03-27	$22.40	$22.60	$22.12	$22.33	74,200	—	—	—	—	—
2023-03-24	$21.53	$22.09	$21.33	$22.09	104,200	—	—	—	—	—
2023-03-23	$22.48	$22.48	$21.50	$21.76	81,800	—	—	—	—	—
2023-03-22	$23.34	$23.34	$22.25	$22.25	71,100	—	—	—	—	—
2023-03-21	$22.53	$23.63	$22.53	$23.45	109,200	—	—	—	—	—
2023-03-20	$22.89	$23.46	$21.86	$22.07	122,700	—	—	—	—	—
2023-03-17	$23.50	$23.50	$22.48	$22.55	136,000	—	—	—	—	—
2023-03-16	$22.73	$24.21	$22.45	$23.84	116,000	—	—	—	—	—
2023-03-15	$22.81	$23.14	$22.24	$23.05	146,900	—	—	—	—	—
2023-03-14	$24.60	$24.84	$23.37	$23.58	157,800	—	—	—	—	—
2023-03-13	$24.62	$24.62	$22.79	$22.92	127,800	—	—	—	—	—
2023-03-10	$25.04	$25.67	$24.65	$25.24	97,700	—	—	—	—	—
2023-03-09	$26.54	$26.54	$25.02	$25.43	76,300	—	—	—	—	—
2023-03-08	$26.86	$26.97	$26.49	$26.74	54,300	—	—	—	—	—
2023-03-07	$27.51	$27.51	$26.82	$26.87	31,300	—	—	—	—	—
2023-03-06	$28.03	$28.13	$27.40	$27.56	45,900	—	—	—	—	—
2023-03-03	$27.80	$28.01	$27.73	$27.91	43,100	—	—	—	—	—
2023-03-02	$28.15	$28.15	$27.64	$27.72	31,400	—	—	—	—	—
2023-03-01	$28.32	$28.46	$28.02	$28.44	47,200	—	—	—	—	—
2023-02-28	$28.54	$28.65	$28.31	$28.40	90,400	—	—	—	—	—
2023-02-27	$28.92	$28.97	$28.29	$28.55	36,800	—	—	—	—	—
2023-02-24	$28.77	$28.96	$28.44	$28.71	52,700	—	—	—	—	—
2023-02-23	$28.92	$29.25	$28.77	$29.11	57,700	—	—	—	—	—
2023-02-22	$28.79	$29.14	$28.54	$28.79	76,900	—	—	—	—	—
2023-02-21	$29.04	$29.04	$28.61	$28.67	30,500	—	—	—	—	—
2023-02-17	$29.07	$29.19	$28.90	$29.15	40,600	—	—	—	—	—
2023-02-16	$28.96	$29.21	$28.77	$28.93	41,500	—	—	—	—	—
2023-02-15	$28.95	$29.46	$28.79	$29.27	28,500	—	—	—	—	—
2023-02-14	$29.22	$29.31	$28.64	$29.00	25,400	—	—	—	—	—
2023-02-13	$29.30	$29.54	$29.11	$29.42	31,800	—	—	—	—	—
2023-02-10	$28.73	$29.04	$28.57	$28.94	25,100	—	—	—	$0.09	—
2023-02-09	$29.28	$29.34	$28.73	$28.81	31,600	—	—	—	—	—
2023-02-08	$29.54	$29.65	$29.05	$29.21	34,100	—	—	—	—	—
2023-02-07	$29.44	$29.85	$29.24	$29.74	42,100	—	—	—	—	—
2023-02-06	$29.82	$30.13	$29.24	$29.67	91,900	—	—	—	—	—
2023-02-03	$29.00	$30.08	$28.83	$29.79	66,200	—	—	—	—	—
2023-02-02	$28.36	$29.35	$28.29	$29.25	88,800	—	—	—	—	—
2023-02-01	$27.85	$28.55	$27.53	$28.16	52,900	—	—	—	—	—
2023-01-31	$27.13	$27.91	$27.13	$27.84	79,800	—	—	—	—	—
2023-01-30	$26.80	$27.27	$26.50	$27.15	61,000	—	—	—	—	—
2023-01-27	$26.73	$26.90	$26.52	$26.75	30,500	—	—	—	—	—
2023-01-26	$27.35	$27.35	$26.53	$26.70	44,000	—	—	—	—	—
2023-01-25	$27.23	$27.26	$26.95	$27.17	32,300	—	—	—	—	—
2023-01-24	$27.85	$27.85	$27.13	$27.34	56,600	—	—	—	—	—
2023-01-23	$27.75	$28.12	$26.86	$27.86	68,200	—	—	—	—	—
2023-01-20	$28.48	$28.48	$25.11	$27.43	149,400	—	—	—	—	—
2023-01-19	$27.15	$27.51	$27.05	$27.26	71,600	—	—	—	—	—
2023-01-18	$27.81	$27.89	$27.17	$27.46	69,600	—	—	—	—	—
2023-01-17	$28.11	$28.11	$27.64	$27.77	51,800	—	—	—	—	—
2023-01-13	$27.39	$28.13	$27.21	$28.03	37,800	—	—	—	—	—
2023-01-12	$27.59	$28.08	$27.59	$27.71	40,700	—	—	—	—	—
2023-01-11	$27.36	$27.51	$26.97	$27.36	46,600	—	—	—	—	—
2023-01-10	$27.04	$27.36	$26.89	$27.25	47,700	—	—	—	—	—
2023-01-09	$27.41	$27.63	$27.02	$27.15	55,700	—	—	—	—	—
2023-01-06	$27.01	$27.34	$26.96	$27.23	82,400	—	—	—	—	—
2023-01-05	$27.00	$27.13	$26.70	$26.81	40,300	—	—	—	—	—
2023-01-04	$26.77	$27.33	$26.77	$27.04	156,400	—	—	—	—	—
2023-01-03	$27.05	$27.27	$26.09	$26.59	137,300	—	—	—	—	—
2022-12-30	$26.83	$27.03	$26.67	$26.84	62,200	—	—	—	—	—
2022-12-29	$26.75	$27.09	$26.51	$26.94	40,400	—	—	—	—	—
2022-12-28	$26.75	$26.93	$26.44	$26.47	35,200	—	—	—	—	—
2022-12-27	$27.10	$27.19	$25.83	$26.80	55,200	—	—	—	—	—
2022-12-23	$26.72	$27.09	$26.49	$26.96	46,500	—	—	—	—	—
2022-12-22	$27.63	$27.63	$26.27	$26.67	69,900	—	—	—	—	—
2022-12-21	$26.92	$27.80	$26.67	$27.77	86,800	—	—	—	—	—
2022-12-20	$27.40	$27.56	$26.12	$26.75	144,000	—	—	—	—	—
2022-12-19	$25.96	$27.60	$25.46	$27.45	258,100	—	—	—	—	—
2022-12-16	$25.52	$25.61	$24.95	$25.20	204,800	—	—	—	—	—
2022-12-15	$26.03	$26.11	$25.32	$25.52	99,100	—	—	—	—	—
2022-12-14	$27.07	$27.09	$26.04	$26.33	117,200	—	—	—	—	—
2022-12-13	$27.32	$28.01	$26.76	$27.17	174,600	—	—	—	—	—
2022-12-12	$27.70	$28.01	$27.44	$27.83	42,200	—	—	—	—	—
2022-12-09	$27.84	$27.98	$27.54	$27.59	26,200	—	—	—	—	—
2022-12-08	$27.70	$28.17	$27.70	$27.97	33,800	—	—	—	—	—
2022-12-07	$27.92	$28.33	$27.89	$27.94	36,600	—	—	—	—	—
2022-12-06	$27.99	$28.37	$27.99	$28.03	32,600	—	—	—	—	—
2022-12-05	$29.69	$29.75	$27.47	$28.23	116,100	—	—	—	—	—
2022-12-02	$29.52	$29.77	$29.36	$29.77	28,700	—	—	—	—	—
2022-12-01	$29.63	$29.87	$29.19	$29.77	58,800	—	—	—	—	—
2022-11-30	$28.97	$29.56	$28.52	$29.46	79,400	—	—	—	—	—
2022-11-29	$29.28	$29.57	$28.99	$29.03	40,300	—	—	—	—	—
2022-11-28	$28.96	$29.68	$28.76	$29.24	86,000	—	—	—	—	—
2022-11-25	$29.73	$29.80	$29.00	$29.01	58,200	—	—	—	—	—
2022-11-23	$29.82	$29.98	$29.51	$29.64	20,900	—	—	—	—	—
2022-11-22	$29.96	$30.04	$29.68	$29.95	28,000	—	—	—	—	—
2022-11-21	$30.08	$30.08	$29.30	$29.81	32,800	—	—	—	—	—
2022-11-18	$30.10	$30.29	$29.56	$29.72	51,700	—	—	—	—	—
2022-11-17	$29.97	$30.18	$29.41	$29.58	39,900	—	—	—	—	—
2022-11-16	$30.27	$30.37	$30.00	$30.20	42,500	—	—	—	—	—
2022-11-15	$30.17	$30.69	$30.08	$30.15	66,800	—	—	—	—	—
2022-11-14	$29.85	$30.54	$29.66	$29.89	60,100	—	—	—	$0.09	—
2022-11-11	$30.19	$30.56	$29.69	$29.92	50,100	—	—	—	—	—
2022-11-10	$29.45	$30.34	$29.36	$30.10	95,900	—	—	—	—	—
2022-11-09	$29.40	$29.43	$28.69	$28.69	41,000	—	—	—	—	—
2022-11-08	$29.95	$30.05	$29.34	$29.46	42,500	—	—	—	—	—
2022-11-07	$30.09	$30.97	$29.91	$29.96	118,500	—	—	—	—	—
2022-11-04	$29.32	$30.11	$29.02	$30.06	107,000	—	—	—	—	—
2022-11-03	$29.50	$29.50	$29.02	$29.06	43,500	—	—	—	—	—
2022-11-02	$30.20	$30.60	$29.74	$29.77	86,800	—	—	—	—	—
2022-11-01	$30.20	$30.94	$30.13	$30.47	168,200	—	—	—	—	—
2022-10-31	$29.80	$30.16	$29.80	$30.10	140,700	—	—	—	—	—
2022-10-28	$30.98	$31.00	$29.76	$29.95	107,600	—	—	—	—	—
2022-10-27	$30.77	$31.09	$30.49	$30.78	176,100	—	—	—	—	—
2022-10-26	$30.40	$30.96	$30.10	$30.50	97,300	—	—	—	—	—
2022-10-25	$29.53	$30.22	$29.28	$30.11	84,100	—	—	—	—	—
2022-10-24	$29.00	$29.89	$28.93	$29.49	120,900	—	—	—	—	—
2022-10-21	$28.50	$29.14	$27.25	$28.50	203,900	—	—	—	—	—
2022-10-20	$26.91	$26.91	$25.95	$26.31	49,900	—	—	—	—	—
2022-10-19	$26.34	$26.72	$26.12	$26.72	50,600	—	—	—	—	—
2022-10-18	$27.08	$28.14	$26.52	$26.69	55,300	—	—	—	—	—
2022-10-17	$26.52	$26.85	$26.35	$26.75	86,700	—	—	—	—	—
2022-10-14	$26.61	$26.92	$26.26	$26.31	44,000	—	—	—	—	—
2022-10-13	$24.41	$26.47	$24.41	$26.34	77,800	—	—	—	—	—
2022-10-12	$25.18	$25.49	$24.97	$25.36	44,600	—	—	—	—	—
2022-10-11	$25.24	$25.56	$25.01	$25.22	43,800	—	—	—	—	—
2022-10-10	$25.35	$25.62	$25.07	$25.22	50,000	—	—	—	—	—
2022-10-07	$25.52	$25.52	$24.94	$25.10	38,600	—	—	—	—	—
2022-10-06	$25.42	$25.70	$25.33	$25.60	25,300	—	—	—	—	—
2022-10-05	$25.70	$26.92	$25.57	$25.70	33,100	—	—	—	—	—
2022-10-04	$24.84	$26.03	$24.84	$26.03	54,000	—	—	—	—	—
2022-10-03	$24.91	$25.12	$24.48	$24.71	102,900	—	—	—	—	—
2022-09-30	$25.22	$25.59	$24.64	$24.84	90,900	—	—	—	—	—
2022-09-29	$25.38	$25.39	$25.09	$25.29	51,700	—	—	—	—	—
2022-09-28	$25.33	$25.89	$25.25	$25.68	51,300	—	—	—	—	—
2022-09-27	$25.61	$25.75	$25.02	$25.13	44,600	—	—	—	—	—
2022-09-26	$25.27	$25.65	$25.01	$25.37	45,500	—	—	—	—	—
2022-09-23	$25.66	$25.66	$24.90	$25.29	48,900	—	—	—	—	—
2022-09-22	$26.22	$26.26	$25.77	$25.99	47,200	—	—	—	—	—
2022-09-21	$26.76	$26.88	$26.30	$26.35	53,400	—	—	—	—	—
2022-09-20	$26.30	$26.63	$26.18	$26.56	38,100	—	—	—	—	—
2022-09-19	$26.07	$26.66	$26.07	$26.60	46,900	—	—	—	—	—
2022-09-16	$26.22	$26.25	$25.47	$26.22	170,100	—	—	—	—	—
2022-09-15	$26.18	$26.68	$25.66	$26.33	57,500	—	—	—	—	—
2022-09-14	$26.56	$26.91	$25.99	$26.19	64,600	—	—	—	—	—
2022-09-13	$26.34	$27.00	$26.23	$26.69	107,900	—	—	—	—	—
2022-09-12	$26.70	$27.09	$26.57	$26.96	78,300	—	—	—	—	—
2022-09-09	$26.25	$26.69	$26.10	$26.67	60,600	—	—	—	—	—
2022-09-08	$25.58	$26.21	$25.48	$26.00	61,000	—	—	—	—	—
2022-09-07	$25.27	$25.95	$25.05	$25.88	60,700	—	—	—	—	—
2022-09-06	$25.71	$25.99	$25.32	$25.43	61,500	—	—	—	—	—
2022-09-02	$26.20	$26.55	$25.60	$25.71	43,900	—	—	—	—	—
2022-09-01	$26.00	$26.32	$25.75	$26.11	69,700	—	—	—	—	—
2022-08-31	$26.32	$26.49	$26.11	$26.19	121,600	—	—	—	—	—
2022-08-30	$26.45	$26.53	$26.15	$26.30	76,400	—	—	—	—	—
2022-08-29	$26.22	$26.60	$26.14	$26.21	50,200	—	—	—	—	—
2022-08-26	$27.09	$27.45	$26.43	$26.51	66,300	—	—	—	—	—
2022-08-25	$26.81	$27.16	$26.80	$27.04	49,000	—	—	—	—	—
2022-08-24	$26.76	$26.96	$26.40	$26.82	84,000	—	—	—	—	—
2022-08-23	$26.95	$27.41	$26.84	$26.84	61,000	—	—	—	—	—
2022-08-22	$28.26	$28.26	$26.95	$27.11	68,800	—	—	—	—	—
2022-08-19	$29.08	$29.12	$28.15	$28.53	143,700	—	—	—	—	—
2022-08-18	$29.17	$29.40	$29.01	$29.18	54,200	—	—	—	—	—
2022-08-17	$29.20	$29.33	$28.89	$29.14	34,200	—	—	—	—	—
2022-08-16	$29.23	$29.65	$29.02	$29.48	54,700	—	—	—	$0.09	—
2022-08-15	$28.76	$29.36	$28.75	$29.32	52,100	—	—	—	—	—
2022-08-12	$28.79	$29.10	$28.53	$29.07	55,800	—	—	—	—	—
2022-08-11	$28.74	$28.98	$28.26	$28.71	63,900	—	—	—	—	—
2022-08-10	$28.85	$29.02	$28.32	$28.40	61,700	—	—	—	—	—
2022-08-09	$28.17	$28.64	$27.99	$28.58	79,000	—	—	—	—	—
2022-08-08	$27.65	$28.31	$27.45	$28.11	102,900	—	—	—	—	—
2022-08-05	$26.50	$27.46	$26.46	$27.41	61,100	—	—	—	—	—
2022-08-04	$26.77	$26.81	$26.28	$26.53	55,700	—	—	—	—	—
2022-08-03	$26.61	$26.79	$26.30	$26.57	63,900	—	—	—	—	—
2022-08-02	$27.53	$27.64	$26.50	$26.51	52,400	—	—	—	—	—
2022-08-01	$27.27	$27.88	$26.92	$27.54	81,700	—	—	—	—	—
2022-07-29	$27.26	$27.50	$26.97	$27.32	67,300	—	—	—	—	—
2022-07-28	$26.86	$27.45	$26.78	$27.23	66,400	—	—	—	—	—
2022-07-27	$26.66	$27.05	$26.60	$27.03	92,500	—	—	—	—	—
2022-07-26	$26.79	$27.18	$26.34	$26.42	75,400	—	—	—	—	—
2022-07-25	$27.01	$27.35	$26.78	$27.05	71,600	—	—	—	—	—
2022-07-22	$26.74	$26.93	$26.20	$26.78	79,400	—	—	—	—	—
2022-07-21	$29.09	$29.09	$26.39	$26.96	144,800	—	—	—	—	—
2022-07-20	$29.29	$29.97	$29.25	$29.90	49,400	—	—	—	—	—
2022-07-19	$29.13	$29.92	$29.13	$29.48	57,000	—	—	—	—	—
2022-07-18	$29.06	$29.42	$28.84	$29.00	40,300	—	—	—	—	—
2022-07-15	$28.24	$28.97	$28.10	$28.94	75,000	—	—	—	—	—
2022-07-14	$28.44	$28.55	$27.75	$27.93	58,400	—	—	—	—	—
2022-07-13	$28.60	$29.13	$28.37	$28.66	54,500	—	—	—	—	—
2022-07-12	$28.13	$28.80	$28.07	$28.72	60,600	—	—	—	—	—
2022-07-11	$28.21	$28.37	$28.04	$28.13	40,700	—	—	—	—	—
2022-07-08	$28.31	$28.54	$27.96	$28.29	60,700	—	—	—	—	—
2022-07-07	$28.00	$28.62	$27.91	$28.31	50,400	—	—	—	—	—
2022-07-06	$28.08	$28.32	$27.95	$28.08	33,400	—	—	—	—	—
2022-07-05	$28.17	$28.33	$27.36	$28.28	63,200	—	—	—	—	—
2022-07-01	$27.81	$28.38	$27.37	$28.14	70,600	—	—	—	—	—
2022-06-30	$27.75	$28.21	$26.25	$28.12	94,400	—	—	—	—	—
2022-06-29	$27.85	$27.89	$27.64	$27.83	76,500	—	—	—	—	—
2022-06-28	$28.05	$28.52	$27.78	$27.92	56,800	—	—	—	—	—
2022-06-27	$28.42	$28.50	$27.83	$27.94	89,900	—	—	—	—	—
2022-06-24	$28.13	$28.74	$27.93	$28.08	297,300	—	—	—	—	—
2022-06-23	$28.14	$28.45	$27.38	$27.92	122,000	—	—	—	—	—
2022-06-22	$27.73	$28.43	$27.51	$28.06	101,700	—	—	—	—	—
2022-06-21	$27.66	$28.21	$27.50	$27.97	94,300	—	—	—	—	—
2022-06-17	$27.39	$28.30	$27.25	$27.38	422,900	—	—	—	—	—
2022-06-16	$27.10	$27.47	$26.70	$27.25	129,500	—	—	—	—	—
2022-06-15	$27.61	$28.08	$27.46	$27.58	98,300	—	—	—	—	—
2022-06-14	$27.45	$27.85	$27.15	$27.44	109,700	—	—	—	—	—
2022-06-13	$27.72	$27.80	$26.83	$27.12	155,000	—	—	—	—	—
2022-06-10	$27.75	$27.75	$27.18	$27.57	54,100	—	—	—	—	—
2022-06-09	$28.85	$28.85	$28.17	$28.22	54,100	—	—	—	—	—
2022-06-08	$29.37	$29.37	$28.66	$28.98	64,800	—	—	—	—	—
2022-06-07	$29.58	$29.61	$29.22	$29.42	61,900	—	—	—	—	—
2022-06-06	$29.32	$30.30	$29.27	$29.67	98,900	—	—	—	—	—
2022-06-03	$29.80	$29.95	$29.03	$29.19	62,800	—	—	—	—	—
2022-06-02	$29.08	$29.89	$28.55	$29.86	77,800	—	—	—	—	—
2022-06-01	$29.45	$29.85	$28.73	$28.90	84,400	—	—	—	—	—
2022-05-31	$29.10	$29.67	$28.46	$29.46	195,800	—	—	—	—	—
2022-05-27	$29.26	$29.37	$28.80	$29.16	68,700	—	—	—	—	—
2022-05-26	$29.15	$29.50	$29.07	$29.07	59,600	—	—	—	—	—
2022-05-25	$28.50	$29.52	$28.50	$28.86	63,100	—	—	—	—	—
2022-05-24	$28.05	$28.50	$27.61	$28.39	94,400	—	—	—	—	—
2022-05-23	$29.17	$29.41	$27.75	$28.00	162,200	—	—	—	—	—
2022-05-20	$28.12	$28.84	$28.00	$28.67	115,200	—	—	—	—	—
2022-05-19	$27.76	$28.14	$27.70	$27.91	129,500	—	—	—	—	—
2022-05-18	$28.29	$28.65	$27.73	$27.94	87,300	—	—	—	—	—
2022-05-17	$28.74	$28.76	$28.23	$28.66	65,600	—	—	—	—	—
2022-05-16	$28.00	$28.54	$27.66	$28.31	127,100	—	—	—	—	—
2022-05-13	$27.76	$28.57	$27.60	$28.04	99,600	—	—	—	—	—
2022-05-12	$27.41	$27.85	$27.26	$27.76	133,400	—	—	—	$0.09	—
2022-05-11	$27.79	$28.08	$27.51	$27.69	98,700	—	—	—	—	—
2022-05-10	$27.80	$28.16	$26.97	$27.61	125,300	—	—	—	—	—
2022-05-09	$27.41	$27.74	$27.18	$27.60	119,800	—	—	—	—	—
2022-05-06	$27.85	$28.02	$27.40	$27.75	132,300	—	—	—	—	—
2022-05-05	$28.01	$28.30	$27.14	$27.80	107,300	—	—	—	—	—
2022-05-04	$27.30	$28.46	$27.07	$28.39	135,000	—	—	—	—	—
2022-05-03	$26.73	$27.13	$26.33	$27.02	150,400	—	—	—	—	—
2022-05-02	$26.54	$27.19	$26.18	$26.55	172,600	—	—	—	—	—
2022-04-29	$27.51	$27.56	$26.35	$26.59	172,800	—	—	—	—	—
2022-04-28	$27.78	$27.94	$27.22	$27.54	153,000	—	—	—	—	—
2022-04-27	$27.64	$28.01	$27.28	$27.53	100,500	—	—	—	—	—
2022-04-26	$27.55	$27.95	$27.55	$27.58	100,500	—	—	—	—	—
2022-04-25	$27.91	$27.94	$27.06	$27.90	102,000	—	—	—	—	—
2022-04-22	$29.36	$29.36	$27.94	$27.99	114,900	—	—	—	—	—
2022-04-21	$30.21	$30.66	$27.94	$29.60	100,100	—	—	—	—	—
2022-04-20	$29.54	$30.08	$29.33	$29.94	101,400	—	—	—	—	—
2022-04-19	$28.75	$29.27	$28.60	$29.17	140,700	—	—	—	—	—
2022-04-18	$28.32	$28.90	$28.00	$28.50	437,600	—	—	—	—	—
2022-04-14	$29.05	$29.19	$28.37	$28.65	107,800	—	—	—	—	—
2022-04-13	$28.41	$29.15	$28.16	$29.05	87,400	—	—	—	—	—
2022-04-12	$28.64	$29.09	$28.23	$28.34	74,000	—	—	—	—	—
2022-04-11	$28.49	$29.14	$28.34	$28.52	65,800	—	—	—	—	—
2022-04-08	$29.05	$29.05	$28.33	$28.42	65,200	—	—	—	—	—
2022-04-07	$29.76	$29.78	$28.30	$28.65	70,400	—	—	—	—	—
2022-04-06	$30.74	$30.74	$29.42	$29.46	120,500	—	—	—	—	—
2022-04-05	$30.43	$30.86	$30.32	$30.47	98,800	—	—	—	—	—
2022-04-04	$31.35	$31.35	$30.32	$30.47	82,800	—	—	—	—	—
2022-04-01	$31.64	$32.24	$31.18	$31.38	81,700	—	—	—	—	—
2022-03-31	$31.27	$31.74	$31.24	$31.59	129,900	—	—	—	—	—
2022-03-30	$32.37	$32.37	$31.26	$31.33	73,500	—	—	—	—	—
2022-03-29	$32.20	$32.63	$31.98	$32.06	84,000	—	—	—	—	—
2022-03-28	$31.94	$31.94	$31.41	$31.80	52,600	—	—	—	—	—
2022-03-25	$31.57	$32.29	$31.48	$32.23	77,000	—	—	—	—	—
2022-03-24	$31.29	$31.96	$30.85	$31.57	60,400	—	—	—	—	—
2022-03-23	$31.90	$31.91	$31.17	$31.25	81,000	—	—	—	—	—
2022-03-22	$31.67	$32.25	$31.39	$31.91	118,500	—	—	—	—	—
2022-03-21	$31.39	$32.00	$30.83	$31.31	158,100	—	—	—	—	—
2022-03-18	$31.75	$31.87	$30.88	$31.21	284,500	—	—	—	—	—
2022-03-17	$31.92	$32.08	$31.59	$32.01	97,900	—	—	—	—	—
2022-03-16	$32.03	$32.23	$31.72	$32.19	107,100	—	—	—	—	—
2022-03-15	$31.51	$31.95	$31.03	$31.73	128,900	—	—	—	—	—
2022-03-14	$31.55	$32.20	$30.93	$31.21	168,000	—	—	—	—	—
2022-03-11	$31.28	$31.88	$31.14	$31.27	63,200	—	—	—	—	—
2022-03-10	$31.05	$31.77	$30.84	$31.21	76,900	—	—	—	—	—
2022-03-09	$31.58	$32.35	$31.32	$31.51	63,500	—	—	—	—	—
2022-03-08	$30.98	$31.60	$30.70	$30.93	112,400	—	—	—	—	—
2022-03-07	$31.29	$31.54	$30.41	$30.76	152,100	—	—	—	—	—
2022-03-04	$31.53	$32.38	$31.17	$31.40	131,200	—	—	—	—	—
2022-03-03	$32.19	$32.81	$31.92	$32.08	143,400	—	—	—	—	—
2022-03-02	$31.44	$32.42	$30.93	$32.12	110,500	—	—	—	—	—
2022-03-01	$32.74	$32.74	$30.64	$31.22	160,500	—	—	—	—	—
2022-02-28	$32.99	$32.99	$32.12	$32.45	289,700	—	—	—	—	—
2022-02-25	$32.12	$33.56	$31.91	$33.48	169,700	—	—	—	—	—
2022-02-24	$31.19	$32.07	$30.21	$32.01	204,300	—	—	—	—	—
2022-02-23	$32.78	$33.03	$31.83	$31.96	156,000	—	—	—	—	—
2022-02-22	$33.04	$33.05	$32.36	$32.64	185,800	—	—	—	—	—
2022-02-18	$32.95	$33.24	$32.58	$33.05	170,400	—	—	—	—	—
2022-02-17	$33.81	$33.81	$32.98	$33.02	136,500	—	—	—	—	—
2022-02-16	$33.99	$34.58	$33.63	$33.98	146,400	—	—	—	—	—
2022-02-15	$33.38	$34.12	$33.15	$34.01	98,600	—	—	—	—	—
2022-02-14	$34.35	$34.50	$33.05	$33.30	142,000	—	—	—	—	—
2022-02-11	$34.02	$35.04	$33.99	$34.39	152,000	—	—	—	—	—
2022-02-10	$33.74	$34.58	$33.74	$34.09	232,700	—	—	—	$0.09	—
2022-02-09	$35.47	$35.50	$33.94	$34.01	156,700	—	—	—	—	—
2022-02-08	$35.30	$36.06	$34.90	$35.37	93,200	—	—	—	—	—
2022-02-07	$34.99	$35.29	$34.48	$35.10	66,500	—	—	—	—	—
2022-02-04	$34.57	$35.15	$34.47	$34.98	80,800	—	—	—	—	—
2022-02-03	$34.75	$35.21	$34.19	$34.50	107,000	—	—	—	—	—
2022-02-02	$35.92	$36.14	$34.36	$34.47	86,100	—	—	—	—	—
2022-02-01	$34.02	$35.97	$34.00	$35.87	367,400	—	—	—	—	—
2022-01-31	$33.43	$34.36	$33.13	$34.00	241,900	—	—	—	—	—
2022-01-28	$33.61	$33.98	$31.02	$33.83	116,600	—	—	—	—	—
2022-01-27	$34.38	$34.92	$33.49	$33.72	104,400	—	—	—	—	—
2022-01-26	$34.94	$35.96	$33.87	$34.48	146,900	—	—	—	—	—
2022-01-25	$34.22	$35.37	$33.80	$34.94	144,700	—	—	—	—	—
2022-01-24	$33.42	$35.04	$33.37	$34.85	664,200	—	—	—	—	—
2022-01-21	$33.07	$34.31	$33.07	$33.81	138,200	—	—	—	—	—
2022-01-20	$30.79	$34.48	$30.22	$33.48	157,400	—	—	—	—	—
2022-01-19	$34.01	$34.01	$32.90	$33.11	132,400	—	—	—	—	—
2022-01-18	$34.37	$34.37	$33.51	$33.69	90,400	—	—	—	—	—
2022-01-14	$34.22	$34.92	$34.04	$34.49	122,500	—	—	—	—	—
2022-01-13	$34.61	$35.48	$34.44	$34.65	50,300	—	—	—	—	—
2022-01-12	$34.44	$34.84	$34.24	$34.44	87,900	—	—	—	—	—
2022-01-11	$34.44	$34.57	$34.00	$34.43	44,700	—	—	—	—	—
2022-01-10	$34.23	$35.29	$34.05	$34.29	41,100	—	—	—	—	—
2022-01-07	$34.36	$34.98	$34.36	$34.79	82,000	—	—	—	—	—
2022-01-06	$34.35	$34.92	$34.24	$34.74	118,400	—	—	—	—	—
2022-01-05	$34.59	$35.02	$31.98	$34.01	76,900	—	—	—	—	—
2022-01-04	$34.90	$35.06	$34.44	$34.44	66,200	—	—	—	—	—
2022-01-03	$34.66	$35.34	$34.15	$34.56	90,200	—	—	—	—	—
2021-12-31	$33.97	$34.77	$33.88	$34.55	104,300	—	—	—	—	—
2021-12-30	$34.77	$35.04	$33.82	$33.90	58,700	—	—	—	—	—
2021-12-29	$34.75	$35.43	$33.38	$34.77	70,100	—	—	—	—	—
2021-12-28	$34.75	$35.19	$34.24	$34.84	86,900	—	—	—	—	—
2021-12-27	$33.34	$35.05	$33.34	$34.75	92,000	—	—	—	—	—
2021-12-23	$34.75	$34.75	$34.03	$34.14	60,300	—	—	—	—	—
2021-12-22	$34.19	$34.82	$33.94	$34.59	120,800	—	—	—	—	—
2021-12-21	$35.38	$35.88	$33.87	$34.20	146,800	—	—	—	$0.06	—
2021-12-20	$35.00	$35.21	$33.42	$35.04	226,100	—	—	—	—	—
2021-12-17	$33.31	$36.72	$32.79	$35.63	489,400	—	—	—	—	—
2021-12-16	$31.94	$34.18	$31.94	$33.77	232,000	—	—	—	—	—
2021-12-15	$31.36	$31.78	$30.80	$31.39	608,000	—	—	—	—	—
2021-12-14	$30.25	$31.40	$30.00	$31.35	130,600	—	—	—	—	—
2021-12-13	$31.61	$31.61	$29.48	$30.27	179,200	—	—	—	—	—
2021-12-10	$30.82	$31.72	$30.71	$31.66	69,100	—	—	—	—	—
2021-12-09	$30.75	$30.99	$30.52	$30.76	60,400	—	—	—	—	—
2021-12-08	$30.48	$31.27	$30.12	$31.07	81,100	—	—	—	—	—
2021-12-07	$31.12	$31.26	$30.36	$30.56	111,000	—	—	—	—	—
2021-12-06	$29.80	$30.94	$29.25	$30.65	126,200	—	—	—	—	—
2021-12-03	$29.82	$29.82	$28.64	$29.42	78,800	—	—	—	—	—
2021-12-02	$28.75	$29.89	$28.51	$29.61	69,300	—	—	—	—	—
2021-12-01	$28.90	$29.17	$28.41	$28.48	89,700	—	—	—	—	—
2021-11-30	$28.61	$28.65	$27.93	$28.15	140,700	—	—	—	—	—
2021-11-29	$29.72	$30.12	$28.39	$28.92	87,000	—	—	—	—	—
2021-11-26	$29.48	$29.85	$28.38	$29.26	78,900	—	—	—	—	—
2021-11-24	$30.86	$30.96	$30.37	$30.64	43,700	—	—	—	—	—
2021-11-23	$31.98	$32.28	$30.74	$30.97	88,400	—	—	—	—	—
2021-11-22	$31.73	$32.67	$31.53	$31.88	188,000	—	—	—	—	—
2021-11-19	$31.17	$31.92	$30.41	$31.33	726,200	—	—	—	—	—
2021-11-18	$30.02	$31.85	$29.68	$31.64	203,800	—	—	—	—	—
2021-11-17	$30.50	$30.56	$29.46	$30.10	112,900	—	—	—	—	—
2021-11-16	$30.05	$30.57	$29.85	$30.36	52,700	—	—	—	—	—
2021-11-15	$30.00	$30.11	$29.75	$30.10	52,100	—	—	—	—	—
2021-11-12	$30.01	$30.14	$29.65	$29.92	27,500	—	—	—	—	—
2021-11-11	$29.83	$30.41	$28.53	$30.01	41,100	—	—	—	—	—
2021-11-10	$29.36	$29.59	$29.20	$29.23	29,000	—	—	—	—	—
2021-11-09	$29.96	$29.99	$28.39	$29.57	45,600	—	—	—	—	—
2021-11-08	$29.50	$30.60	$29.25	$29.98	52,400	—	—	—	—	—
2021-11-05	$27.57	$29.24	$27.51	$29.05	51,200	—	—	—	—	—
2021-11-04	$27.60	$27.60	$26.60	$27.18	36,700	—	—	—	—	—
2021-11-03	$26.88	$27.57	$26.88	$27.30	47,400	—	—	—	—	—
2021-11-02	$27.40	$27.41	$26.71	$26.75	45,900	—	—	—	—	—
2021-11-01	$26.60	$27.57	$25.71	$27.34	70,700	—	—	—	—	—
2021-10-29	$26.72	$26.84	$26.18	$26.55	35,900	—	—	—	—	—
2021-10-28	$26.80	$27.21	$26.31	$26.68	41,900	—	—	—	—	—
2021-10-27	$26.60	$27.40	$26.10	$26.50	44,500	—	—	—	—	—
2021-10-26	$26.99	$27.29	$26.50	$26.61	40,400	—	—	—	—	—
2021-10-25	$26.70	$27.04	$26.50	$26.96	29,900	—	—	—	—	—
2021-10-22	$26.78	$28.11	$26.50	$26.60	25,400	—	—	—	—	—
2021-10-21	$27.14	$27.14	$25.61	$26.50	68,500	—	—	—	—	—
2021-10-20	$26.75	$27.49	$26.56	$26.72	33,900	—	—	—	—	—
2021-10-19	$26.61	$26.74	$25.97	$26.65	34,800	—	—	—	—	—
2021-10-18	$26.20	$26.68	$25.67	$26.54	53,600	—	—	—	—	—
2021-10-15	$26.25	$26.53	$25.37	$26.14	109,300	—	—	—	—	—
2021-10-14	$25.69	$26.04	$25.62	$25.76	36,400	—	—	—	—	—
2021-10-13	$25.36	$25.51	$24.99	$25.50	33,200	—	—	—	—	—
2021-10-12	$25.03	$25.46	$24.87	$25.34	20,300	—	—	—	—	—
2021-10-11	$25.95	$25.95	$25.21	$25.26	17,500	—	—	—	—	—
2021-10-08	$25.54	$26.18	$25.23	$25.70	26,500	—	—	—	—	—
2021-10-07	$25.98	$26.20	$24.70	$25.76	80,200	—	—	—	—	—
2021-10-06	$25.32	$25.84	$23.93	$25.58	38,200	—	—	—	—	—
2021-10-05	$25.50	$25.80	$25.31	$25.64	35,500	—	—	—	—	—
2021-10-04	$25.48	$25.91	$24.83	$25.33	21,300	—	—	—	—	—
2021-10-01	$24.92	$25.60	$23.68	$25.48	99,400	—	—	—	—	—
2021-09-30	$24.93	$25.39	$24.61	$24.74	45,400	—	—	—	—	—
2021-09-29	$24.44	$24.85	$24.44	$24.81	38,800	—	—	—	—	—
2021-09-28	$25.34	$25.93	$24.47	$24.50	64,800	—	—	—	—	—
2021-09-27	$25.06	$25.52	$24.88	$25.25	106,800	—	—	—	—	—
2021-09-24	$24.62	$25.33	$24.25	$24.82	47,500	—	—	—	—	—
2021-09-23	$24.67	$25.02	$24.36	$24.93	29,000	—	—	—	—	—
2021-09-22	$24.36	$24.68	$24.30	$24.32	27,600	—	—	—	—	—
2021-09-21	$24.14	$24.53	$23.65	$24.02	103,400	—	—	—	—	—
2021-09-20	$23.78	$23.95	$23.31	$23.85	70,400	—	—	—	—	—
2021-09-17	$24.57	$24.63	$24.10	$24.44	328,000	—	—	—	—	—
2021-09-16	$25.36	$25.36	$24.51	$24.58	43,400	—	—	—	—	—
2021-09-15	$25.73	$25.73	$24.83	$25.38	46,700	—	—	—	—	—
2021-09-14	$26.72	$26.72	$25.57	$25.65	99,200	—	—	—	—	—
2021-09-13	$25.84	$27.49	$25.84	$26.44	195,200	—	—	—	—	—
2021-09-10	$25.68	$25.68	$25.42	$25.51	47,600	—	—	—	—	—
2021-09-09	$25.67	$25.79	$25.50	$25.50	45,100	—	—	—	—	—
2021-09-08	$25.98	$26.19	$25.70	$25.73	46,100	—	—	—	—	—
2021-09-07	$26.55	$28.22	$26.04	$26.19	45,900	—	—	—	—	—
2021-09-03	$26.26	$27.46	$26.05	$26.31	42,500	—	—	—	—	—
2021-09-02	$26.66	$26.66	$26.20	$26.24	35,700	—	—	—	—	—
2021-09-01	$26.76	$26.87	$26.20	$26.47	46,000	—	—	—	—	—
2021-08-31	$26.46	$27.11	$26.38	$26.57	55,600	—	—	—	—	—
2021-08-30	$25.00	$26.91	$25.00	$26.54	199,200	—	—	—	—	—
2021-08-27	$23.98	$24.85	$23.69	$24.65	52,800	—	—	—	—	—
2021-08-26	$23.92	$24.16	$23.67	$24.00	50,500	—	—	—	—	—
2021-08-25	$23.93	$24.47	$23.82	$24.08	41,300	—	—	—	—	—
2021-08-24	$23.95	$24.38	$23.94	$24.16	32,900	—	—	—	—	—
2021-08-23	$24.33	$24.60	$24.01	$24.06	31,300	—	—	—	—	—
2021-08-20	$23.62	$24.33	$23.55	$24.27	84,200	—	—	—	—	—
2021-08-19	$24.13	$24.27	$23.47	$23.75	59,300	—	—	—	—	—
2021-08-18	$24.31	$24.75	$24.18	$24.24	45,400	—	—	—	—	—
2021-08-17	$23.82	$24.43	$23.82	$24.35	72,300	—	—	—	—	—
2021-08-16	$24.00	$24.20	$23.83	$24.00	39,900	—	—	—	—	—
2021-08-13	$24.33	$24.45	$23.68	$24.10	74,400	—	—	—	—	—
2021-08-12	$24.14	$24.57	$23.94	$24.38	33,500	—	—	—	—	—
2021-08-11	$23.90	$24.31	$23.75	$24.23	67,200	—	—	—	—	—
2021-08-10	$23.42	$23.99	$23.39	$23.89	44,100	—	—	—	—	—
2021-08-09	$23.15	$23.80	$23.15	$23.65	68,000	—	—	—	—	—
2021-08-06	$22.34	$23.45	$22.34	$23.36	48,500	—	—	—	—	—
2021-08-05	$22.38	$22.91	$22.21	$22.70	71,500	—	—	—	—	—
2021-08-04	$22.21	$22.42	$21.82	$22.20	55,000	—	—	—	—	—
2021-08-03	$22.40	$22.63	$21.75	$22.30	60,900	—	—	—	—	—
2021-08-02	$22.16	$22.66	$21.97	$22.12	73,800	—	—	—	—	—
2021-07-30	$22.23	$22.71	$22.07	$22.15	41,800	—	—	—	—	—
2021-07-29	$22.30	$22.50	$22.12	$22.29	46,600	—	—	—	—	—
2021-07-28	$22.27	$22.59	$22.00	$22.31	39,900	—	—	—	—	—
2021-07-27	$22.10	$22.46	$21.94	$22.14	47,200	—	—	—	—	—
2021-07-26	$22.01	$22.34	$22.00	$22.34	26,600	—	—	—	—	—
2021-07-23	$22.38	$23.02	$21.89	$22.00	43,000	—	—	—	—	—
2021-07-22	$22.40	$22.40	$21.82	$22.00	52,400	—	—	—	—	—
2021-07-21	$22.06	$22.57	$21.99	$22.06	62,700	—	—	—	—	—
2021-07-20	$20.84	$22.26	$20.84	$21.70	102,100	—	—	—	—	—
2021-07-19	$20.66	$21.28	$20.56	$20.81	80,100	—	—	—	—	—
2021-07-16	$21.67	$23.02	$20.23	$21.59	86,500	—	—	—	—	—
2021-07-15	$21.13	$21.56	$20.80	$21.46	42,400	—	—	—	—	—
2021-07-14	$21.12	$21.28	$20.74	$20.96	32,400	—	—	—	—	—
2021-07-13	$21.06	$21.24	$20.56	$20.96	38,700	—	—	—	—	—
2021-07-12	$21.15	$21.52	$20.91	$21.12	29,800	—	—	—	—	—
2021-07-09	$20.98	$21.52	$20.98	$21.34	30,700	—	—	—	—	—
2021-07-08	$20.66	$21.09	$20.43	$20.67	37,000	—	—	—	—	—
2021-07-07	$21.13	$21.45	$20.86	$21.17	71,500	—	—	—	—	—
2021-07-06	$21.25	$21.48	$20.91	$21.26	60,300	—	—	—	—	—
2021-07-02	$21.58	$21.84	$21.15	$21.33	24,400	—	—	—	—	—
2021-07-01	$21.77	$21.90	$21.26	$21.63	31,200	—	—	—	—	—
2021-06-30	$21.39	$21.66	$21.25	$21.38	62,700	—	—	—	—	—
2021-06-29	$21.71	$21.78	$21.23	$21.49	32,800	—	—	—	—	—
2021-06-28	$22.00	$22.00	$21.21	$21.61	86,800	—	—	—	—	—
2021-06-25	$22.01	$22.20	$21.83	$22.00	517,300	—	—	—	—	—
2021-06-24	$21.20	$21.91	$21.20	$21.87	69,800	—	—	—	—	—
2021-06-23	$21.10	$21.58	$21.05	$21.26	93,700	—	—	—	—	—
2021-06-22	$21.06	$21.34	$20.60	$21.07	44,300	—	—	—	—	—
2021-06-21	$20.92	$21.19	$20.26	$21.11	47,600	—	—	—	—	—
2021-06-18	$21.14	$21.37	$20.01	$20.60	149,000	—	—	—	—	—
2021-06-17	$22.25	$22.25	$21.37	$21.55	85,000	—	—	—	—	—
2021-06-16	$21.99	$22.24	$21.58	$22.14	59,100	—	—	—	—	—
2021-06-15	$21.92	$22.28	$21.85	$22.16	49,400	—	—	—	—	—
2021-06-14	$22.50	$22.90	$21.82	$21.93	97,200	—	—	—	—	—
2021-06-11	$22.21	$22.67	$21.86	$22.58	136,400	—	—	—	—	—
2021-06-10	$23.05	$23.05	$21.80	$22.03	95,300	—	—	—	—	—
2021-06-09	$23.37	$23.37	$22.82	$22.82	104,000	—	—	—	—	—
2021-06-08	$23.65	$23.71	$23.26	$23.49	157,900	—	—	—	—	—
2021-06-07	$23.95	$24.16	$23.43	$23.70	104,800	—	—	—	—	—
2021-06-04	$23.72	$23.86	$23.31	$23.74	116,800	—	—	—	—	—
2021-06-03	$23.59	$23.72	$23.32	$23.51	203,900	—	—	—	—	—
2021-06-02	$24.15	$24.15	$23.53	$23.59	119,700	—	—	—	—	—
2021-06-01	$24.31	$24.40	$23.93	$24.02	136,600	—	—	—	—	—
2021-05-28	$23.55	$24.15	$23.06	$24.12	93,700	—	—	—	—	—
2021-05-27	$23.26	$23.76	$22.99	$23.76	184,900	—	—	—	—	—
2021-05-26	$22.70	$23.28	$22.70	$23.21	78,800	—	—	—	—	—
2021-05-25	$23.09	$23.75	$22.56	$22.56	92,000	—	—	—	—	—
2021-05-24	$23.63	$23.67	$22.96	$23.01	84,800	—	—	—	—	—
2021-05-21	$23.28	$23.61	$22.99	$23.42	82,000	—	—	—	—	—
2021-05-20	$22.95	$23.23	$22.60	$23.03	97,400	—	—	—	—	—
2021-05-19	$22.56	$22.76	$21.51	$22.70	90,600	—	—	—	—	—
2021-05-18	$23.20	$23.29	$22.72	$22.80	82,500	—	—	—	—	—
2021-05-17	$23.19	$24.22	$23.19	$23.39	129,800	—	—	—	—	—
2021-05-14	$22.38	$23.52	$22.00	$23.01	240,300	—	—	—	—	—
2021-05-13	$20.80	$21.69	$20.75	$21.65	76,800	—	—	—	—	—
2021-05-12	$20.72	$21.05	$20.46	$20.81	76,300	—	—	—	—	—
2021-05-11	$20.57	$21.11	$20.05	$20.43	126,700	—	—	—	—	—
2021-05-10	$21.03	$21.23	$20.71	$20.75	42,900	—	—	—	—	—
2021-05-07	$20.63	$21.08	$20.54	$21.00	42,700	—	—	—	—	—
2021-05-06	$20.50	$20.99	$20.29	$20.93	58,500	—	—	—	—	—
2021-05-05	$20.41	$20.75	$20.06	$20.61	103,400	—	—	—	—	—
2021-05-04	$19.81	$20.07	$19.65	$20.00	111,800	—	—	—	—	—
2021-05-03	$19.50	$19.95	$19.27	$19.86	99,200	—	—	—	—	—
2021-04-30	$18.40	$19.49	$18.15	$18.95	77,800	—	—	—	—	—
2021-04-29	$18.27	$18.27	$17.73	$18.17	24,100	—	—	—	—	—
2021-04-28	$17.90	$18.11	$17.61	$17.94	15,300	—	—	—	—	—
2021-04-27	$18.15	$18.16	$17.56	$17.92	24,700	—	—	—	—	—
2021-04-26	$18.30	$18.54	$17.88	$18.03	14,900	—	—	—	—	—
2021-04-23	$17.81	$18.37	$17.81	$18.23	39,700	—	—	—	—	—
2021-04-22	$18.07	$18.79	$17.60	$17.71	28,400	—	—	—	—	—
2021-04-21	$17.70	$18.00	$17.55	$17.99	34,800	—	—	—	—	—
2021-04-20	$18.23	$18.23	$17.40	$17.61	26,400	—	—	—	—	—
2021-04-19	$18.76	$18.76	$18.15	$18.39	35,200	—	—	—	—	—
2021-04-16	$19.33	$19.33	$18.58	$18.72	33,900	—	—	—	—	—
2021-04-15	$19.00	$19.07	$18.84	$19.07	57,100	—	—	—	—	—
2021-04-14	$18.71	$19.18	$18.64	$19.04	121,500	—	—	—	—	—
2021-04-13	$18.81	$18.93	$18.75	$18.75	18,600	—	—	—	—	—
2021-04-12	$18.89	$19.06	$18.79	$18.97	24,300	—	—	—	—	—
2021-04-09	$19.14	$19.14	$18.76	$18.91	18,200	—	—	—	—	—
2021-04-08	$18.51	$19.04	$18.44	$19.04	27,800	—	—	—	—	—
2021-04-07	$18.82	$18.95	$18.09	$18.57	64,000	—	—	—	—	—
2021-04-06	$19.12	$19.35	$18.86	$19.00	42,500	—	—	—	—	—
2021-04-05	$19.09	$19.31	$18.76	$19.20	28,200	—	—	—	—	—
2021-04-01	$18.45	$18.95	$18.17	$18.94	26,100	—	—	—	—	—
2021-03-31	$18.51	$19.11	$18.22	$18.57	43,200	—	—	—	—	—
2021-03-30	$18.23	$18.89	$18.03	$18.56	36,600	—	—	—	—	—
2021-03-29	$17.96	$18.83	$17.96	$18.00	38,300	—	—	—	—	—
2021-03-26	$18.06	$18.49	$18.01	$18.31	48,400	—	—	—	—	—
2021-03-25	$17.64	$17.93	$17.32	$17.73	92,300	—	—	—	—	—
2021-03-24	$18.08	$18.80	$17.62	$17.75	42,700	—	—	—	—	—
2021-03-23	$17.83	$17.98	$17.58	$17.80	118,200	—	—	—	—	—
2021-03-22	$19.12	$19.12	$18.17	$18.21	122,500	—	—	—	—	—
2021-03-19	$18.75	$19.31	$18.55	$19.23	295,200	—	—	—	—	—
2021-03-18	$18.80	$19.10	$18.62	$18.70	99,700	—	—	—	—	—
2021-03-17	$18.64	$18.73	$18.20	$18.61	64,700	—	—	—	—	—
2021-03-16	$18.77	$18.77	$18.34	$18.57	75,900	—	—	—	—	—
2021-03-15	$19.21	$19.47	$18.78	$18.95	81,900	—	—	—	—	—
2021-03-12	$19.25	$19.35	$18.85	$19.20	102,900	—	—	—	—	—
2021-03-11	$19.30	$19.82	$18.90	$19.10	107,600	—	—	—	—	—
2021-03-10	$18.59	$19.18	$18.49	$19.17	180,200	—	—	—	—	—
2021-03-09	$18.33	$18.65	$18.06	$18.52	114,200	—	—	—	—	—
2021-03-08	$18.22	$18.50	$17.68	$18.50	139,600	—	—	—	—	—
2021-03-05	$17.75	$17.75	$17.12	$17.75	113,200	—	—	—	—	—
2021-03-04	$17.31	$17.71	$17.19	$17.40	124,500	—	—	—	—	—
2021-03-03	$16.70	$17.60	$16.66	$17.39	84,400	—	—	—	—	—
2021-03-02	$16.51	$16.58	$16.28	$16.41	50,300	—	—	—	—	—
2021-03-01	$16.63	$16.90	$16.41	$16.43	54,200	—	—	—	—	—
2021-02-26	$16.91	$17.14	$16.37	$16.47	78,900	—	—	—	—	—
2021-02-25	$17.46	$17.72	$16.99	$16.99	69,200	—	—	—	—	—
2021-02-24	$17.23	$17.55	$16.97	$17.34	37,900	—	—	—	—	—
2021-02-23	$17.00	$17.64	$16.56	$17.04	61,100	—	—	—	—	—
2021-02-22	$16.44	$17.25	$16.44	$17.02	42,700	—	—	—	—	—
2021-02-19	$16.14	$16.70	$16.14	$16.44	30,600	—	—	—	—	—
2021-02-18	$16.16	$16.59	$16.06	$16.11	31,700	—	—	—	—	—
2021-02-17	$16.70	$16.90	$16.66	$16.66	29,300	—	—	—	—	—
2021-02-16	$16.82	$16.82	$16.50	$16.65	27,400	—	—	—	—	—
2021-02-12	$16.11	$16.65	$16.11	$16.58	38,500	—	—	—	—	—
2021-02-11	$16.46	$16.68	$15.90	$16.12	30,200	—	—	—	—	—
2021-02-10	$16.75	$17.00	$16.22	$16.28	43,000	—	—	—	—	—
2021-02-09	$16.11	$16.63	$16.01	$16.50	40,900	—	—	—	—	—
2021-02-08	$15.58	$16.36	$15.56	$16.35	52,700	—	—	—	—	—
2021-02-05	$15.58	$15.96	$15.34	$15.58	19,300	—	—	—	—	—
2021-02-04	$15.59	$15.72	$15.30	$15.58	36,600	—	—	—	—	—
2021-02-03	$15.45	$15.54	$15.16	$15.50	64,700	—	—	—	—	—
2021-02-02	$15.09	$15.70	$14.99	$15.44	20,700	—	—	—	—	—
2021-02-01	$14.60	$15.79	$14.50	$14.57	41,500	—	—	—	—	—
2021-01-29	$14.37	$15.24	$14.02	$14.26	40,300	—	—	—	—	—
2021-01-28	$14.91	$14.98	$14.32	$14.55	38,100	—	—	—	—	—
2021-01-27	$14.44	$14.70	$13.63	$14.46	52,100	—	—	—	—	—
2021-01-26	$15.16	$15.64	$14.53	$15.01	26,000	—	—	—	—	—
2021-01-25	$14.81	$15.00	$14.60	$14.99	29,500	—	—	—	—	—
2021-01-22	$14.04	$15.31	$13.95	$15.30	38,800	—	—	—	—	—
2021-01-21	$14.94	$14.96	$14.12	$14.12	39,500	—	—	—	—	—
2021-01-20	$15.19	$15.58	$14.72	$14.94	16,500	—	—	—	—	—
2021-01-19	$15.55	$16.96	$15.07	$15.24	22,100	—	—	—	—	—
2021-01-15	$15.64	$16.16	$15.04	$15.17	19,300	—	—	—	—	—
2021-01-14	$15.71	$16.25	$15.40	$16.00	17,700	—	—	—	—	—
2021-01-13	$15.85	$15.85	$15.21	$15.21	19,000	—	—	—	—	—
2021-01-12	$15.82	$16.05	$15.13	$16.00	26,900	—	—	—	—	—
2021-01-11	$15.60	$16.14	$15.58	$15.84	11,800	—	—	—	—	—
2021-01-08	$16.43	$16.62	$15.59	$15.93	16,100	—	—	—	—	—
2021-01-07	$17.66	$17.66	$16.13	$16.13	30,400	—	—	—	—	—
2021-01-06	$15.73	$17.69	$15.73	$17.32	84,900	—	—	—	—	—
2021-01-05	$15.04	$15.93	$15.04	$15.31	42,200	—	—	—	—	—
2021-01-04	$15.44	$15.60	$14.95	$15.06	24,700	—	—	—	—	—
2020-12-31	$14.77	$15.72	$14.77	$15.20	32,200	—	—	—	—	—
2020-12-30	$15.00	$15.32	$14.65	$14.66	28,300	—	—	—	—	—
2020-12-29	$15.23	$15.23	$14.91	$15.04	21,400	—	—	—	—	—
2020-12-28	$15.48	$15.85	$15.48	$15.51	23,900	—	—	—	—	—
2020-12-24	$15.00	$15.33	$14.80	$15.19	5,900	—	—	—	—	—
2020-12-23	$14.62	$15.15	$13.68	$15.12	18,300	—	—	—	—	—
2020-12-22	$14.68	$14.95	$14.27	$14.58	17,900	—	—	—	—	—
2020-12-21	$15.40	$15.48	$14.63	$14.73	32,400	—	—	—	—	—
2020-12-18	$16.11	$16.32	$15.53	$15.61	226,300	—	—	—	—	—
2020-12-17	$15.56	$16.06	$15.56	$16.06	40,500	—	—	—	—	—
2020-12-16	$16.75	$16.75	$15.89	$15.93	37,800	—	—	—	—	—
2020-12-15	$15.75	$16.84	$15.57	$16.74	56,000	—	—	—	—	—
2020-12-14	$16.27	$16.27	$15.60	$15.61	26,700	—	—	—	—	—
2020-12-11	$15.86	$16.14	$15.86	$16.00	49,900	—	—	—	—	—
2020-12-10	$15.85	$16.05	$15.64	$16.00	53,400	—	—	—	—	—
2020-12-09	$16.00	$16.05	$15.48	$15.94	61,500	—	—	—	—	—
2020-12-08	$15.83	$16.05	$15.61	$15.95	59,300	—	—	—	—	—
2020-12-07	$15.84	$16.13	$15.20	$15.92	38,300	—	—	—	—	—
2020-12-04	$16.04	$16.19	$15.87	$16.11	54,100	—	—	—	—	—
2020-12-03	$15.95	$16.22	$15.64	$15.72	50,600	—	—	—	—	—
2020-12-02	$15.31	$16.34	$15.31	$15.77	60,700	—	—	—	—	—
2020-12-01	$15.24	$15.91	$14.70	$15.54	53,500	—	—	—	—	—
2020-11-30	$15.18	$15.18	$14.46	$14.85	40,500	—	—	—	—	—
2020-11-27	$15.73	$15.73	$15.27	$15.46	17,200	—	—	—	—	—
2020-11-25	$15.31	$15.74	$14.74	$15.73	47,900	—	—	—	—	—
2020-11-24	$13.75	$15.65	$13.43	$15.64	106,200	—	—	—	—	—
2020-11-23	$13.27	$13.63	$13.04	$13.58	25,200	—	—	—	—	—
2020-11-20	$12.60	$13.57	$12.60	$13.00	59,000	—	—	—	—	—
2020-11-19	$12.93	$13.05	$12.43	$12.93	12,100	—	—	—	—	—
2020-11-18	$13.47	$13.60	$12.84	$12.91	19,800	—	—	—	—	—
2020-11-17	$13.03	$13.67	$12.83	$13.28	22,500	—	—	—	—	—
2020-11-16	$13.22	$13.50	$12.77	$13.35	57,300	—	—	—	—	—
2020-11-13	$12.30	$12.88	$12.00	$12.73	17,400	—	—	—	—	—
2020-11-12	$12.34	$12.58	$11.88	$12.03	27,700	—	—	—	—	—
2020-11-11	$13.13	$13.61	$12.34	$12.66	20,900	—	—	—	—	—
2020-11-10	$12.99	$13.75	$12.79	$13.12	55,200	—	—	—	—	—
2020-11-09	$11.69	$13.19	$11.06	$12.59	66,800	—	—	—	—	—
2020-11-06	$11.03	$11.03	$10.26	$10.33	17,600	—	—	—	—	—
2020-11-05	$10.25	$11.04	$10.25	$10.83	15,600	—	—	—	—	—
2020-11-04	$10.73	$10.73	$10.26	$10.26	14,300	—	—	—	—	—
2020-11-03	$10.63	$11.22	$10.56	$11.00	36,100	—	—	—	—	—
2020-11-02	$10.39	$10.41	$9.83	$10.35	23,000	—	—	—	—	—
2020-10-30	$10.00	$10.43	$9.41	$10.07	30,200	—	—	—	—	—
2020-10-29	$9.01	$10.61	$9.01	$10.32	22,300	—	—	—	—	—
2020-10-28	$10.22	$10.42	$9.34	$9.42	32,500	—	—	—	—	—
2020-10-27	$10.64	$10.65	$10.25	$10.26	7,200	—	—	—	—	—
2020-10-26	$11.09	$11.10	$10.59	$10.69	14,000	—	—	—	—	—
2020-10-23	$10.77	$11.29	$10.77	$11.19	24,200	—	—	—	—	—
2020-10-22	$10.63	$11.29	$10.50	$10.77	35,000	—	—	—	—	—
2020-10-21	$10.37	$10.75	$10.16	$10.57	20,200	—	—	—	—	—
2020-10-20	$10.47	$10.90	$10.09	$10.44	24,000	—	—	—	—	—
2020-10-19	$10.71	$10.71	$10.10	$10.35	10,000	—	—	—	—	—
2020-10-16	$10.29	$10.77	$10.22	$10.68	22,400	—	—	—	—	—
2020-10-15	$10.10	$10.53	$10.00	$10.39	30,400	—	—	—	—	—
2020-10-14	$10.61	$10.61	$10.13	$10.19	7,800	—	—	—	—	—
2020-10-13	$10.75	$11.08	$10.28	$10.50	17,300	—	—	—	—	—
2020-10-12	$10.63	$11.00	$10.61	$10.94	20,700	—	—	—	—	—
2020-10-09	$10.77	$10.87	$10.56	$10.68	16,300	—	—	—	—	—
2020-10-08	$10.54	$10.76	$10.51	$10.57	25,600	—	—	—	—	—
2020-10-07	$10.30	$10.68	$9.76	$10.44	36,400	—	—	—	—	—
2020-10-06	$10.32	$10.76	$9.60	$10.30	23,300	—	—	—	—	—
2020-10-05	$10.03	$10.58	$9.93	$10.32	38,400	—	—	—	—	—
2020-10-02	$9.73	$9.95	$9.70	$9.93	23,200	—	—	—	—	—
2020-10-01	$9.48	$9.88	$9.44	$9.81	37,000	—	—	—	—	—
2020-09-30	$9.80	$10.06	$9.17	$9.31	92,300	—	—	—	—	—
2020-09-29	$10.18	$10.18	$9.64	$9.88	33,500	—	—	—	—	—
2020-09-28	$10.25	$10.45	$10.13	$10.16	47,900	—	—	—	—	—
2020-09-25	$9.73	$10.13	$9.68	$10.05	28,500	—	—	—	—	—
2020-09-24	$9.98	$10.25	$9.85	$9.92	22,500	—	—	—	—	—
2020-09-23	$10.32	$10.68	$9.77	$9.88	48,100	—	—	—	—	—
2020-09-22	$10.55	$10.86	$10.02	$10.39	47,700	—	—	—	—	—
2020-09-21	$11.19	$11.32	$10.43	$10.56	41,200	—	—	—	—	—
2020-09-18	$11.82	$11.82	$11.18	$11.49	191,900	—	—	—	—	—
2020-09-17	$11.60	$11.75	$11.30	$11.59	26,700	—	—	—	—	—
2020-09-16	$11.60	$11.89	$11.53	$11.58	34,500	—	—	—	—	—
2020-09-15	$11.53	$12.05	$11.44	$11.78	11,500	—	—	—	—	—
2020-09-14	$11.31	$11.73	$11.00	$11.68	21,400	—	—	—	—	—
2020-09-11	$11.63	$11.63	$11.08	$11.17	29,500	—	—	—	—	—
2020-09-10	$12.14	$12.63	$11.62	$11.78	21,600	—	—	—	—	—
2020-09-09	$12.31	$12.57	$11.88	$12.06	32,300	—	—	—	—	—
2020-09-08	$12.89	$13.09	$12.12	$12.16	32,500	—	—	—	—	—
2020-09-04	$13.44	$13.44	$12.93	$12.94	18,200	—	—	—	—	—
2020-09-03	$13.24	$13.39	$12.98	$13.13	32,700	—	—	—	—	—
2020-09-02	$12.83	$13.25	$12.80	$13.15	47,600	—	—	—	—	—
2020-09-01	$13.06	$13.25	$12.78	$12.83	29,300	—	—	—	—	—
2020-08-31	$13.14	$13.40	$13.11	$13.15	40,200	—	—	—	—	—
2020-08-28	$13.33	$13.33	$12.71	$13.30	17,900	—	—	—	—	—
2020-08-27	$13.18	$13.54	$12.97	$13.11	15,300	—	—	—	—	—
2020-08-26	$13.77	$13.77	$13.06	$13.09	25,500	—	—	—	—	—
2020-08-25	$13.73	$13.87	$13.52	$13.76	17,100	—	—	—	—	—
2020-08-24	$13.35	$13.55	$13.11	$13.53	20,600	—	—	—	—	—
2020-08-21	$13.67	$13.67	$13.00	$13.14	23,400	—	—	—	—	—
2020-08-20	$13.43	$13.72	$13.25	$13.66	21,800	—	—	—	—	—
2020-08-19	$13.30	$14.00	$12.90	$13.74	17,400	—	—	—	—	—
2020-08-18	$13.77	$13.85	$13.46	$13.68	14,000	—	—	—	—	—
2020-08-17	$13.76	$14.12	$13.76	$13.99	18,400	—	—	—	—	—
2020-08-14	$13.59	$14.40	$13.51	$14.10	15,200	—	—	—	—	—
2020-08-13	$13.75	$14.00	$13.54	$13.76	15,900	—	—	—	—	—
2020-08-12	$14.69	$14.69	$13.76	$13.89	19,600	—	—	—	—	—
2020-08-11	$14.50	$14.74	$14.16	$14.34	35,500	—	—	—	—	—
2020-08-10	$14.24	$14.64	$13.83	$14.15	31,200	—	—	—	—	—
2020-08-07	$13.27	$14.14	$13.18	$14.08	26,500	—	—	—	—	—
2020-08-06	$13.73	$13.88	$13.22	$13.41	16,600	—	—	—	—	—
2020-08-05	$13.91	$13.91	$13.49	$13.75	37,500	—	—	—	—	—
2020-08-04	$13.45	$13.75	$13.20	$13.69	24,800	—	—	—	—	—
2020-08-03	$13.40	$13.74	$12.91	$13.61	27,000	—	—	—	—	—
2020-07-31	$13.22	$13.43	$13.00	$13.35	57,500	—	—	—	—	—
2020-07-30	$12.80	$13.22	$12.59	$13.22	25,400	—	—	—	—	—
2020-07-29	$12.38	$13.19	$12.11	$13.13	28,500	—	—	—	—	—
2020-07-28	$12.07	$12.57	$12.07	$12.29	13,400	—	—	—	—	—
2020-07-27	$12.90	$13.22	$12.07	$12.25	25,800	—	—	—	—	—
2020-07-24	$13.93	$13.93	$13.08	$13.08	12,500	—	—	—	—	—
2020-07-23	$13.39	$13.75	$13.00	$13.60	24,800	—	—	—	—	—
2020-07-22	$14.06	$14.07	$13.46	$13.54	29,900	—	—	—	—	—
2020-07-21	$14.10	$14.41	$13.88	$14.25	21,200	—	—	—	—	—
2020-07-20	$13.55	$13.88	$13.55	$13.85	15,400	—	—	—	—	—
2020-07-17	$13.77	$14.02	$13.00	$13.45	68,700	—	—	—	—	—
2020-07-16	$14.10	$14.70	$13.83	$14.02	22,000	—	—	—	—	—
2020-07-15	$13.48	$14.69	$13.20	$14.18	60,200	—	—	—	—	—
2020-07-14	$13.13	$13.17	$12.65	$13.00	23,500	—	—	—	—	—
2020-07-13	$13.48	$13.48	$12.65	$13.05	29,300	—	—	—	—	—
2020-07-10	$12.43	$13.17	$12.32	$13.14	22,500	—	—	—	—	—
2020-07-09	$12.81	$12.90	$12.10	$12.28	29,000	—	—	—	—	—
2020-07-08	$12.90	$13.35	$12.21	$12.91	27,300	—	—	—	—	—
2020-07-07	$14.25	$14.47	$12.86	$12.93	33,700	—	—	—	—	—
2020-07-06	$14.62	$14.87	$14.08	$14.53	30,400	—	—	—	—	—
2020-07-02	$14.75	$14.75	$14.00	$14.27	22,300	—	—	—	—	—
2020-07-01	$15.19	$15.19	$14.26	$14.32	31,700	—	—	—	—	—
2020-06-30	$14.75	$15.30	$14.65	$15.04	29,500	—	—	—	—	—
2020-06-29	$14.54	$15.10	$14.33	$15.00	38,900	—	—	—	—	—
2020-06-26	$14.73	$14.73	$13.64	$14.09	379,500	—	—	—	—	—
2020-06-25	$14.10	$15.15	$13.67	$15.02	45,200	—	—	—	—	—
2020-06-24	$16.10	$16.55	$13.99	$14.31	85,900	—	—	—	—	—
2020-06-23	$16.45	$16.81	$15.90	$16.38	29,600	—	—	—	—	—
2020-06-22	$15.67	$16.25	$15.39	$16.07	29,900	—	—	—	—	—
2020-06-19	$15.67	$16.36	$14.55	$15.94	101,800	—	—	—	—	—
2020-06-18	$15.06	$15.65	$14.81	$15.65	21,000	—	—	—	—	—
2020-06-17	$15.59	$15.95	$15.03	$15.23	24,900	—	—	—	—	—
2020-06-16	$15.69	$16.20	$15.06	$15.80	36,600	—	—	—	—	—
2020-06-15	$13.73	$15.17	$13.44	$15.13	44,800	—	—	—	—	—
2020-06-12	$13.98	$15.25	$13.39	$14.34	43,000	—	—	—	—	—
2020-06-11	$14.74	$15.20	$13.34	$13.39	57,200	—	—	—	—	—
2020-06-10	$16.64	$16.64	$15.40	$15.53	40,500	—	—	—	—	—
2020-06-09	$16.01	$17.13	$15.56	$16.82	32,900	—	—	—	—	—
2020-06-08	$16.06	$16.85	$15.94	$16.26	37,600	—	—	—	—	—
2020-06-05	$15.78	$16.32	$14.89	$15.94	52,300	—	—	—	—	—
2020-06-04	$13.22	$15.11	$13.01	$15.01	57,300	—	—	—	—	—
2020-06-03	$13.01	$13.58	$12.50	$13.45	68,500	—	—	—	—	—
2020-06-02	$12.96	$13.14	$12.69	$12.90	21,300	—	—	—	—	—
2020-06-01	$13.23	$13.67	$12.70	$12.76	94,000	—	—	—	—	—
2020-05-29	$12.50	$13.47	$12.26	$13.04	168,600	—	—	—	—	—
2020-05-28	$13.15	$13.25	$12.55	$12.65	32,900	—	—	—	—	—
2020-05-27	$12.60	$13.18	$12.53	$12.95	72,200	—	—	—	—	—
2020-05-26	$12.25	$13.16	$12.12	$12.49	115,800	—	—	—	—	—
2020-05-22	$12.04	$12.04	$11.39	$11.65	64,200	—	—	—	—	—
2020-05-21	$12.12	$12.60	$11.78	$11.86	35,100	—	—	—	—	—
2020-05-20	$12.33	$12.75	$11.89	$12.12	79,800	—	—	—	—	—
2020-05-19	$12.75	$12.75	$11.88	$12.05	65,600	—	—	—	—	—
2020-05-18	$11.53	$13.07	$11.28	$12.94	63,300	—	—	—	—	—
2020-05-15	$10.60	$11.01	$10.05	$10.93	28,100	—	—	—	—	—
2020-05-14	$10.92	$10.92	$10.10	$10.64	40,000	—	—	—	—	—
2020-05-13	$10.92	$11.33	$10.26	$11.31	56,100	—	—	—	—	—
2020-05-12	$11.47	$11.47	$10.72	$10.76	30,300	—	—	—	—	—
2020-05-11	$11.59	$11.99	$11.08	$11.31	46,500	—	—	—	—	—
2020-05-08	$11.50	$12.16	$11.50	$11.85	121,300	—	—	—	—	—
2020-05-07	$11.77	$11.95	$11.22	$11.43	31,200	—	—	—	—	—
2020-05-06	$12.46	$12.46	$11.43	$11.55	31,000	—	—	—	—	—
2020-05-05	$13.11	$13.88	$12.30	$12.40	29,700	—	—	—	—	—
2020-05-04	$13.00	$13.75	$12.63	$13.32	37,100	—	—	—	—	—
2020-05-01	$13.48	$14.38	$12.41	$13.27	46,700	—	—	—	—	—
2020-04-30	$13.92	$13.94	$13.16	$13.52	52,400	—	—	—	—	—
2020-04-29	$14.25	$14.73	$13.05	$14.49	81,900	—	—	—	—	—
2020-04-28	$12.74	$13.66	$12.46	$13.60	35,600	—	—	—	—	—
2020-04-27	$12.42	$12.68	$12.20	$12.44	47,100	—	—	—	—	—
2020-04-24	$12.42	$12.59	$12.25	$12.42	24,000	—	—	—	—	—
2020-04-23	$12.06	$12.42	$11.98	$12.42	24,300	—	—	—	—	—
2020-04-22	$12.32	$12.63	$11.86	$12.18	24,200	—	—	—	—	—
2020-04-21	$11.61	$12.26	$11.61	$11.91	21,600	—	—	—	—	—
2020-04-20	$12.04	$12.59	$11.92	$12.15	16,200	—	—	—	—	—
2020-04-17	$12.64	$12.87	$12.15	$12.49	63,300	—	—	—	—	—
2020-04-16	$12.09	$12.78	$12.02	$12.34	57,000	—	—	—	—	—
2020-04-15	$13.32	$13.32	$12.25	$12.36	161,000	—	—	—	—	—
2020-04-14	$14.78	$14.78	$13.28	$14.04	24,900	—	—	—	—	—
2020-04-13	$14.58	$15.08	$14.10	$14.29	19,500	—	—	—	—	—
2020-04-09	$14.45	$15.01	$14.31	$14.75	51,200	—	—	—	—	—
2020-04-08	$14.44	$14.60	$14.14	$14.45	57,800	—	—	—	—	—
2020-04-07	$14.41	$14.66	$13.34	$14.17	33,600	—	—	—	—	—
2020-04-06	$14.43	$14.70	$13.53	$14.23	95,000	—	—	—	—	—
2020-04-03	$13.37	$14.15	$13.04	$13.62	28,100	—	—	—	—	—
2020-04-02	$13.02	$15.31	$13.02	$13.66	41,300	—	—	—	—	—
2020-04-01	$14.70	$14.74	$13.12	$13.23	49,300	—	—	—	—	—
2020-03-31	$15.22	$15.39	$14.56	$15.39	51,900	—	—	—	—	—
2020-03-30	$14.81	$15.47	$14.73	$15.30	37,200	—	—	—	—	—
2020-03-27	$14.90	$15.66	$14.48	$14.48	65,800	—	—	—	—	—
2020-03-26	$15.34	$15.70	$14.76	$15.70	51,300	—	—	—	—	—
2020-03-25	$16.26	$16.50	$14.64	$15.17	46,000	—	—	—	—	—
2020-03-24	$15.82	$15.84	$15.03	$15.52	67,100	—	—	—	—	—
2020-03-23	$14.27	$16.44	$14.10	$15.10	49,000	—	—	—	—	—
2020-03-20	$14.49	$14.71	$13.34	$14.71	119,800	—	—	—	—	—
2020-03-19	$12.00	$14.65	$11.98	$14.47	69,800	—	—	—	—	—
2020-03-18	$12.95	$13.24	$12.00	$12.16	46,000	—	—	—	—	—
2020-03-17	$12.42	$14.12	$11.83	$14.12	72,200	—	—	—	—	—
2020-03-16	$13.50	$14.29	$10.95	$11.83	91,500	—	—	—	—	—
2020-03-13	$14.40	$15.68	$13.63	$14.72	36,800	—	—	—	—	—
2020-03-12	$14.00	$14.29	$13.50	$13.55	100,000	—	—	—	—	—
2020-03-11	$14.69	$14.86	$14.10	$14.50	59,300	—	—	—	—	—
2020-03-10	$14.56	$15.36	$13.52	$15.36	42,200	—	—	—	—	—
2020-03-09	$15.36	$15.93	$14.01	$14.14	30,600	—	—	—	—	—
2020-03-06	$17.26	$17.35	$16.13	$16.31	33,700	—	—	—	—	—
2020-03-05	$17.92	$18.17	$17.75	$17.98	52,800	—	—	—	—	—
2020-03-04	$18.50	$18.54	$18.27	$18.50	47,800	—	—	—	—	—
2020-03-03	$18.72	$18.73	$18.25	$18.34	34,700	—	—	—	—	—
2020-03-02	$18.50	$18.97	$17.92	$18.82	23,900	—	—	—	—	—
2020-02-28	$17.50	$18.46	$17.25	$18.46	71,300	—	—	—	—	—
2020-02-27	$18.02	$18.40	$17.75	$17.77	26,900	—	—	—	—	—
2020-02-26	$18.64	$18.84	$18.03	$18.48	23,100	—	—	—	—	—
2020-02-25	$19.08	$19.32	$18.25	$18.37	40,000	—	—	—	—	—
2020-02-24	$18.89	$19.89	$18.80	$18.91	21,000	—	—	—	—	—
2020-02-21	$19.46	$19.79	$19.19	$19.66	29,700	—	—	—	—	—
2020-02-20	$19.50	$19.94	$19.35	$19.44	21,300	—	—	—	—	—
2020-02-19	$19.44	$19.96	$19.31	$19.52	32,900	—	—	—	—	—
2020-02-18	$19.27	$19.63	$18.96	$19.44	14,900	—	—	—	—	—
2020-02-14	$19.48	$19.92	$18.99	$19.30	17,800	—	—	—	—	—
2020-02-13	$19.25	$19.78	$19.25	$19.49	13,700	—	—	—	—	—
2020-02-12	$19.44	$19.68	$18.49	$19.47	19,000	—	—	—	—	—
2020-02-11	$19.36	$19.66	$19.14	$19.21	9,800	—	—	—	—	—
2020-02-10	$18.50	$19.27	$18.50	$19.27	13,000	—	—	—	—	—
2020-02-07	$19.17	$19.17	$18.48	$18.52	28,900	—	—	—	—	—
2020-02-06	$19.65	$20.03	$19.24	$19.27	27,100	—	—	—	—	—
2020-02-05	$19.32	$19.74	$19.15	$19.59	22,500	—	—	—	—	—
2020-02-04	$18.93	$19.27	$18.84	$19.00	18,900	—	—	—	—	—
2020-02-03	$18.90	$19.75	$18.63	$18.64	22,400	—	—	—	—	—
2020-01-31	$20.36	$20.55	$18.63	$18.63	29,100	—	—	—	—	—
2020-01-30	$20.16	$20.55	$19.62	$20.45	71,300	—	—	—	—	—
2020-01-29	$19.76	$19.89	$19.66	$19.70	28,600	—	—	—	—	—
2020-01-28	$19.74	$19.85	$19.60	$19.79	32,700	—	—	—	—	—
2020-01-27	$20.00	$20.15	$19.58	$19.61	27,500	—	—	—	—	—
2020-01-24	$20.60	$20.60	$19.94	$20.15	44,300	—	—	—	—	—
2020-01-23	$20.20	$20.58	$20.20	$20.36	63,100	—	—	—	—	—
2020-01-22	$20.35	$20.39	$20.25	$20.33	21,400	—	—	—	—	—
2020-01-21	$20.25	$20.49	$20.18	$20.33	27,700	—	—	—	—	—
2020-01-17	$20.59	$20.70	$20.20	$20.26	43,400	—	—	—	—	—
2020-01-16	$20.63	$20.86	$20.32	$20.39	41,100	—	—	—	—	—
2020-01-15	$20.52	$20.62	$20.16	$20.56	32,200	—	—	—	—	—
2020-01-14	$20.91	$20.91	$20.57	$20.60	103,200	—	—	—	—	—
2020-01-13	$20.65	$21.00	$20.57	$20.98	83,400	—	—	—	—	—
2020-01-10	$20.85	$21.04	$20.50	$20.63	54,200	—	—	—	—	—
2020-01-09	$20.67	$20.99	$20.49	$20.91	62,200	—	—	—	—	—
2020-01-08	$20.65	$20.96	$20.47	$20.67	47,900	—	—	—	—	—
2020-01-07	$20.87	$21.24	$20.11	$20.62	87,900	—	—	—	—	—
2020-01-06	$21.26	$21.26	$20.78	$20.96	40,300	—	—	—	—	—
2020-01-03	$21.39	$21.53	$21.30	$21.32	72,400	—	—	—	—	—
2020-01-02	$21.90	$21.90	$21.24	$21.60	78,200	—	—	—	—	—
2019-12-31	$21.69	$21.95	$21.69	$21.79	38,600	—	—	—	—	—
2019-12-30	$21.80	$21.96	$21.61	$21.94	79,400	—	—	—	—	—
2019-12-27	$22.00	$22.00	$21.39	$21.75	96,400	—	—	—	—	—
2019-12-26	$21.80	$22.00	$21.69	$21.95	52,900	—	—	—	—	—
2019-12-24	$21.83	$21.96	$21.50	$21.69	33,300	—	—	—	—	—
2019-12-23	$21.83	$21.98	$21.41	$21.83	41,400	—	—	—	—	—
2019-12-20	$22.25	$22.25	$21.64	$22.00	137,400	—	—	—	—	—
2019-12-19	$22.20	$22.60	$21.65	$22.36	58,600	—	—	—	—	—
2019-12-18	$22.62	$22.81	$22.02	$22.15	139,500	—	—	—	—	—
2019-12-17	$23.03	$23.05	$22.56	$22.57	28,200	—	—	—	—	—
2019-12-16	$22.81	$23.59	$22.55	$23.02	70,800	—	—	—	—	—
2019-12-13	$22.36	$22.54	$22.16	$22.50	38,800	—	—	—	—	—
2019-12-12	$22.00	$22.58	$21.90	$22.39	51,300	—	—	—	—	—
2019-12-11	$21.75	$22.00	$21.46	$22.00	24,300	—	—	—	—	—
2019-12-10	$21.92	$22.00	$21.57	$21.70	48,700	—	—	—	—	—
2019-12-09	$21.52	$22.01	$21.52	$21.89	37,100	—	—	—	—	—
2019-12-06	$21.56	$21.76	$21.33	$21.58	39,800	—	—	—	—	—
2019-12-05	$21.49	$21.70	$21.29	$21.29	38,100	—	—	—	—	—
2019-12-04	$21.52	$21.66	$21.21	$21.45	67,300	—	—	—	—	—
2019-12-03	$21.54	$21.82	$21.23	$21.31	41,900	—	—	—	—	—
2019-12-02	$22.10	$22.15	$21.73	$21.76	72,100	—	—	—	—	—
2019-11-29	$22.29	$22.52	$20.90	$22.04	18,300	—	—	—	—	—
2019-11-27	$22.21	$22.63	$22.05	$22.14	31,600	—	—	—	—	—
2019-11-26	$21.91	$22.70	$21.91	$22.07	47,700	—	—	—	—	—
2019-11-25	$21.50	$22.24	$21.27	$22.09	64,800	—	—	—	—	—
2019-11-22	$21.25	$21.55	$20.82	$21.41	52,500	—	—	—	—	—
2019-11-21	$21.29	$21.29	$20.78	$21.18	51,900	—	—	—	—	—
2019-11-20	$21.05	$21.40	$20.83	$21.12	78,200	—	—	—	—	—
2019-11-19	$21.16	$21.44	$20.87	$21.10	58,800	—	—	—	—	—
2019-11-18	$20.69	$21.17	$20.19	$21.07	46,700	—	—	—	—	—
2019-11-15	$21.07	$21.15	$20.40	$20.70	39,900	—	—	—	—	—
2019-11-14	$21.48	$21.49	$20.78	$20.89	26,900	—	—	—	—	—
2019-11-13	$21.56	$21.64	$21.13	$21.48	12,300	—	—	—	—	—
2019-11-12	$21.24	$21.76	$21.21	$21.67	22,600	—	—	—	—	—
2019-11-11	$21.15	$21.22	$20.60	$21.21	30,000	—	—	—	—	—
2019-11-08	$21.22	$21.66	$20.80	$21.08	36,100	—	—	—	—	—
2019-11-07	$21.65	$21.89	$21.18	$21.47	48,900	—	—	—	—	—
2019-11-06	$21.62	$21.72	$21.31	$21.33	38,000	—	—	—	—	—
2019-11-05	$20.92	$21.72	$20.85	$21.62	58,700	—	—	—	—	—
2019-11-04	$20.52	$21.07	$20.27	$20.78	45,100	—	—	—	—	—
2019-11-01	$19.75	$20.35	$19.04	$20.27	31,700	—	—	—	—	—
2019-10-31	$19.99	$19.99	$19.37	$19.65	75,100	—	—	—	—	—
2019-10-30	$19.90	$20.32	$19.41	$19.90	40,600	—	—	—	—	—
2019-10-29	$19.54	$20.50	$19.40	$19.74	64,100	—	—	—	—	—
2019-10-28	$19.18	$20.12	$19.18	$19.84	37,900	—	—	—	—	—
2019-10-25	$19.21	$19.22	$19.04	$19.04	31,700	—	—	—	—	—
2019-10-24	$19.26	$19.35	$19.05	$19.19	28,600	—	—	—	—	—
2019-10-23	$19.27	$19.32	$18.95	$19.26	25,200	—	—	—	—	—
2019-10-22	$19.27	$19.43	$19.14	$19.27	79,500	—	—	—	—	—
2019-10-21	$19.25	$19.31	$19.10	$19.27	59,300	—	—	—	—	—
2019-10-18	$19.15	$19.48	$18.91	$19.12	81,000	—	—	—	—	—
2019-10-17	$19.28	$19.42	$18.93	$19.30	22,100	—	—	—	—	—
2019-10-16	$19.19	$19.40	$18.88	$19.23	43,700	—	—	—	—	—
2019-10-15	$19.32	$19.40	$19.08	$19.22	35,000	—	—	—	—	—
2019-10-14	$18.97	$19.40	$18.39	$19.27	38,700	—	—	—	—	—
2019-10-11	$19.36	$19.44	$19.15	$19.19	43,500	—	—	—	—	—
2019-10-10	$19.31	$19.48	$19.15	$19.24	59,100	—	—	—	—	—
2019-10-09	$18.93	$19.39	$18.81	$19.31	59,400	—	—	—	—	—
2019-10-08	$19.25	$19.50	$18.90	$18.99	55,700	—	—	—	—	—
2019-10-07	$19.67	$19.89	$18.79	$19.35	260,500	—	—	—	—	—
2019-10-04	$19.10	$19.79	$18.86	$19.67	112,500	—	—	—	—	—
2019-10-03	$18.87	$19.33	$18.68	$18.93	75,800	—	—	—	—	—
2019-10-02	$18.88	$19.05	$18.52	$18.91	74,500	—	—	—	—	—
2019-10-01	$21.18	$21.20	$18.87	$19.00	228,800	—	—	—	—	—
2019-09-30	$20.68	$21.18	$20.52	$20.97	177,400	—	—	—	—	—
2019-09-27	$19.88	$20.96	$19.88	$20.68	175,100	—	—	—	—	—
2019-09-26	$20.06	$20.17	$19.67	$19.91	151,000	—	—	—	—	—
2019-09-25	$19.85	$20.20	$19.64	$20.13	81,500	—	—	—	—	—
2019-09-24	$20.00	$20.16	$19.55	$19.82	136,900	—	—	—	—	—
2019-09-23	$19.92	$20.04	$19.70	$19.99	81,400	—	—	—	—	—
2019-09-20	$20.36	$20.55	$19.79	$20.09	944,800	—	—	—	—	—
2019-09-19	$20.50	$20.69	$20.24	$20.44	118,400	—	—	—	—	—
2019-09-18	$20.26	$20.65	$20.00	$20.49	156,400	—	—	—	—	—
2019-09-17	$20.37	$20.49	$19.92	$20.15	113,700	—	—	—	—	—
2019-09-16	$19.92	$20.55	$19.68	$20.41	134,400	—	—	—	—	—
2019-09-13	$19.75	$20.10	$19.18	$20.07	125,700	—	—	—	—	—
2019-09-12	$20.50	$21.49	$19.92	$20.45	172,000	—	—	—	—	—
2019-09-11	$20.09	$20.60	$19.76	$20.44	127,200	—	—	—	—	—
2019-09-10	$19.07	$20.25	$19.07	$19.97	177,700	—	—	—	—	—
2019-09-09	$16.95	$19.32	$16.90	$19.20	207,900	—	—	—	—	—
2019-09-06	$16.79	$16.99	$16.59	$16.66	34,500	—	—	—	—	—
2019-09-05	$17.05	$17.67	$16.38	$16.69	43,600	—	—	—	—	—
2019-09-04	$17.49	$17.89	$16.43	$16.83	37,000	—	—	—	—	—
2019-09-03	$16.42	$17.72	$16.15	$17.57	92,900	—	—	—	—	—
2019-08-30	$16.61	$16.98	$16.37	$16.56	23,000	—	—	—	—	—
2019-08-29	$16.56	$16.90	$16.41	$16.58	12,200	—	—	—	—	—
2019-08-28	$16.05	$16.53	$16.05	$16.49	22,900	—	—	—	—	—
2019-08-27	$16.60	$16.60	$15.91	$16.08	28,600	—	—	—	—	—
2019-08-26	$16.78	$16.81	$16.14	$16.45	41,100	—	—	—	—	—
2019-08-23	$17.05	$17.07	$16.53	$16.64	63,600	—	—	—	—	—
2019-08-22	$17.04	$17.31	$16.94	$17.14	54,400	—	—	—	—	—
2019-08-21	$17.18	$17.47	$17.02	$17.06	32,900	—	—	—	—	—
2019-08-20	$17.30	$17.30	$16.63	$17.02	31,700	—	—	—	—	—
2019-08-19	$16.81	$17.45	$16.81	$17.38	36,400	—	—	—	—	—
2019-08-16	$16.67	$16.99	$16.61	$16.65	43,700	—	—	—	—	—
2019-08-15	$16.92	$16.99	$16.50	$16.60	43,800	—	—	—	—	—
2019-08-14	$17.22	$17.37	$16.75	$16.92	90,500	—	—	—	—	—
2019-08-13	$17.40	$17.84	$17.27	$17.27	50,400	—	—	—	—	—
2019-08-12	$17.31	$17.69	$17.25	$17.38	54,000	—	—	—	—	—
2019-08-09	$17.74	$17.74	$17.25	$17.25	27,800	—	—	—	—	—
2019-08-08	$18.00	$18.05	$17.56	$17.64	51,700	—	—	—	—	—
2019-08-07	$17.66	$18.00	$17.43	$17.85	36,000	—	—	—	—	—
2019-08-06	$17.96	$18.44	$17.37	$17.82	49,300	—	—	—	—	—
2019-08-05	$17.61	$18.23	$17.33	$17.87	64,800	—	—	—	—	—
2019-08-02	$18.75	$18.75	$17.46	$17.70	40,700	—	—	—	—	—
2019-08-01	$18.37	$19.07	$18.37	$18.80	38,600	—	—	—	—	—
2019-07-31	$18.63	$18.90	$18.30	$18.38	58,100	—	—	—	—	—
2019-07-30	$17.43	$18.72	$17.43	$18.71	66,600	—	—	—	—	—
2019-07-29	$17.90	$18.06	$17.25	$17.56	71,700	—	—	—	—	—
2019-07-26	$17.95	$18.23	$17.76	$17.98	79,400	—	—	—	—	—
2019-07-25	$17.90	$17.90	$17.55	$17.85	43,100	—	—	—	—	—
2019-07-24	$17.71	$18.07	$17.65	$17.94	69,800	—	—	—	—	—
2019-07-23	$17.70	$17.74	$17.65	$17.72	24,300	—	—	—	—	—
2019-07-22	$17.65	$17.84	$17.50	$17.72	40,600	—	—	—	—	—
2019-07-19	$17.59	$18.07	$17.59	$17.65	50,400	—	—	—	—	—
2019-07-18	$18.17	$18.22	$17.60	$17.76	50,100	—	—	—	—	—
2019-07-17	$17.60	$18.49	$17.60	$18.17	118,200	—	—	—	—	—
2019-07-16	$17.90	$18.60	$17.58	$17.59	87,300	—	—	—	—	—
2019-07-15	$18.40	$18.40	$17.60	$18.03	45,300	—	—	—	—	—
2019-07-12	$17.82	$18.27	$17.75	$18.16	52,500	—	—	—	—	—
2019-07-11	$17.75	$18.07	$17.60	$17.94	41,200	—	—	—	—	—
2019-07-10	$18.01	$18.16	$17.64	$17.66	59,100	—	—	—	—	—
2019-07-09	$19.12	$19.12	$17.51	$17.94	75,300	—	—	—	—	—
2019-07-08	$19.21	$19.36	$18.69	$18.95	50,600	—	—	—	—	—
2019-07-05	$19.47	$19.97	$18.86	$19.39	43,800	—	—	—	—	—
2019-07-03	$20.18	$20.18	$19.26	$19.46	46,500	—	—	—	—	—
2019-07-02	$21.71	$21.82	$20.01	$20.04	157,600	—	—	—	—	—
2019-07-01	$19.72	$21.88	$19.64	$21.84	221,300	—	—	—	—	—
2019-06-28	$19.07	$19.99	$18.74	$19.71	2,472,300	—	—	—	—	—
2019-06-27	$18.50	$19.25	$18.22	$18.82	118,000	—	—	—	—	—
2019-06-26	$18.18	$18.41	$17.50	$18.27	83,000	—	—	—	—	—
2019-06-25	$18.68	$18.87	$17.73	$18.10	182,600	—	—	—	—	—
2019-06-24	$19.56	$19.56	$18.56	$18.60	148,800	—	—	—	—	—
2019-06-21	$19.70	$19.98	$19.56	$19.56	142,000	—	—	—	—	—
2019-06-20	$19.93	$20.00	$19.63	$19.70	90,400	—	—	—	—	—
2019-06-19	$20.00	$20.10	$19.67	$19.86	148,000	—	—	—	—	—
2019-06-18	$19.43	$20.07	$19.43	$20.00	66,700	—	—	—	—	—
2019-06-17	$19.66	$19.66	$19.09	$19.33	114,200	—	—	—	—	—
2019-06-14	$18.90	$19.78	$18.31	$19.50	112,700	—	—	—	—	—
2019-06-13	$19.13	$19.48	$18.49	$19.17	122,100	—	—	—	—	—
2019-06-12	$18.48	$19.64	$18.32	$19.35	186,300	—	—	—	—	—
2019-06-11	$18.55	$18.69	$17.60	$18.54	157,400	—	—	—	—	—
2019-06-10	$18.40	$18.70	$18.10	$18.57	140,900	—	—	—	—	—
2019-06-07	$18.05	$18.41	$17.87	$18.34	35,300	—	—	—	—	—
2019-06-06	$18.13	$18.35	$17.23	$18.35	41,100	—	—	—	—	—
2019-06-05	$18.06	$18.33	$17.50	$18.15	38,900	—	—	—	—	—
2019-06-04	$18.32	$18.32	$17.02	$18.17	56,800	—	—	—	—	—
2019-06-03	$18.68	$18.69	$17.95	$18.27	31,700	—	—	—	—	—
2019-05-31	$18.59	$18.70	$18.50	$18.62	55,400	—	—	—	—	—
2019-05-30	$18.50	$18.74	$18.10	$18.71	49,800	—	—	—	—	—
2019-05-29	$18.75	$19.00	$18.18	$18.90	72,200	—	—	—	—	—
2019-05-28	$18.99	$19.05	$18.62	$19.00	92,700	—	—	—	—	—
2019-05-24	$18.88	$19.05	$18.32	$19.00	40,100	—	—	—	—	—
2019-05-23	$17.88	$18.90	$17.88	$18.73	35,200	—	—	—	—	—
2019-05-22	$18.63	$18.93	$18.07	$18.66	31,600	—	—	—	—	—
2019-05-21	$18.10	$18.90	$17.91	$18.68	55,100	—	—	—	—	—
2019-05-20	$17.39	$18.15	$16.00	$18.09	61,400	—	—	—	—	—
2019-05-17	$17.70	$18.19	$17.56	$18.10	32,100	—	—	—	—	—
2019-05-16	$17.54	$18.00	$17.47	$17.97	67,000	—	—	—	—	—
2019-05-15	$17.75	$17.95	$17.17	$17.59	30,700	—	—	—	—	—
2019-05-14	$17.78	$18.00	$17.78	$17.88	50,700	—	—	—	—	—
2019-05-13	$17.31	$17.89	$17.07	$17.89	25,400	—	—	—	—	—
2019-05-10	$17.71	$17.75	$17.00	$17.75	37,000	—	—	—	—	—
2019-05-09	$16.58	$17.95	$16.58	$17.74	85,000	—	—	—	—	—
2019-05-08	$16.46	$17.13	$16.46	$16.91	44,000	—	—	—	—	—
2019-05-07	$17.66	$17.66	$16.15	$16.87	58,900	—	—	—	—	—
2019-05-06	$17.38	$17.90	$17.38	$17.83	18,500	—	—	—	—	—
2019-05-03	$17.82	$18.00	$17.24	$17.81	24,900	—	—	—	—	—
2019-05-02	$17.89	$17.89	$17.26	$17.85	23,800	—	—	—	—	—
2019-05-01	$17.39	$17.95	$16.58	$17.95	114,300	—	—	—	—	—
2019-04-30	$16.40	$17.65	$16.34	$17.51	40,200	—	—	—	—	—
2019-04-29	$15.92	$16.47	$15.60	$16.40	11,900	—	—	—	—	—
2019-04-26	$16.30	$16.30	$15.27	$15.80	26,000	—	—	—	—	—
2019-04-25	$15.28	$15.45	$15.08	$15.30	14,000	—	—	—	—	—
2019-04-24	$15.84	$16.35	$15.01	$15.35	35,100	—	—	—	—	—
2019-04-23	$16.32	$16.32	$15.55	$15.70	20,500	—	—	—	—	—
2019-04-22	$15.71	$16.40	$15.70	$16.36	9,100	—	—	—	—	—
2019-04-18	$15.80	$15.99	$15.35	$15.98	22,300	—	—	—	—	—
2019-04-17	$16.02	$16.50	$15.75	$15.75	19,400	—	—	—	—	—
2019-04-16	$16.50	$16.50	$15.82	$16.09	25,700	—	—	—	—	—
2019-04-15	$15.90	$16.30	$15.45	$16.30	23,000	—	—	—	—	—
2019-04-12	$15.65	$15.90	$15.06	$15.90	18,900	—	—	—	—	—
2019-04-11	$15.05	$15.75	$14.77	$15.68	30,600	—	—	—	—	—
2019-04-10	$15.61	$15.85	$15.06	$15.85	10,500	—	—	—	—	—
2019-04-09	$15.09	$15.87	$15.09	$15.87	16,100	—	—	—	—	—
2019-04-08	$15.60	$16.00	$15.60	$15.95	10,400	—	—	—	—	—
2019-04-05	$15.50	$16.11	$15.06	$16.00	12,200	—	—	—	—	—
2019-04-04	$14.92	$15.98	$14.92	$15.50	11,500	—	—	—	—	—
2019-04-03	$15.44	$15.61	$14.25	$14.91	12,400	—	—	—	—	—
2019-04-02	$14.75	$15.45	$14.36	$15.45	12,700	—	—	—	—	—
2019-04-01	$13.96	$14.85	$13.73	$14.73	14,900	—	—	—	—	—
2019-03-29	$13.97	$14.06	$13.85	$13.93	18,500	—	—	—	—	—
2019-03-28	$14.01	$14.19	$13.72	$13.85	9,800	—	—	—	—	—
2019-03-27	$13.85	$14.00	$13.60	$13.86	21,600	—	—	—	—	—
2019-03-26	$14.18	$14.18	$13.70	$13.72	21,800	—	—	—	—	—
2019-03-25	$14.17	$14.17	$13.80	$14.00	10,400	—	—	—	—	—
2019-03-22	$14.37	$14.37	$13.80	$14.18	12,100	—	—	—	—	—
2019-03-21	$14.21	$14.39	$13.90	$14.39	37,000	—	—	—	—	—
2019-03-20	$14.68	$14.68	$14.15	$14.48	11,500	—	—	—	—	—
2019-03-19	$14.60	$14.60	$14.31	$14.50	11,800	—	—	—	—	—
2019-03-18	$14.18	$14.90	$14.17	$14.70	18,300	—	—	—	—	—
2019-03-15	$14.25	$14.35	$13.54	$13.99	73,200	—	—	—	—	—
2019-03-14	$14.28	$14.70	$14.15	$14.39	12,900	—	—	—	—	—
2019-03-13	$13.95	$14.40	$13.95	$14.28	32,500	—	—	—	—	—
2019-03-12	$14.09	$14.20	$13.95	$13.95	14,100	—	—	—	—	—
2019-03-11	$14.96	$14.96	$13.50	$14.05	59,500	—	—	—	—	—
2019-03-08	$14.54	$15.00	$14.30	$14.75	37,600	—	—	—	—	—
2019-03-07	$14.86	$14.99	$14.75	$14.75	17,300	—	—	—	—	—
2019-03-06	$15.13	$15.30	$14.70	$14.85	21,500	—	—	—	—	—
2019-03-05	$15.53	$15.53	$15.01	$15.17	26,400	—	—	—	—	—
2019-03-04	$15.27	$15.48	$15.21	$15.45	27,900	—	—	—	—	—
2019-03-01	$15.36	$15.84	$15.27	$15.61	35,800	—	—	—	—	—
2019-02-28	$15.90	$15.90	$15.31	$15.75	11,700	—	—	—	—	—
2019-02-27	$15.74	$15.75	$15.30	$15.70	22,200	—	—	—	—	—
2019-02-26	$15.35	$15.75	$15.20	$15.75	14,900	—	—	—	—	—
2019-02-25	$15.83	$15.83	$15.00	$15.40	38,500	—	—	—	—	—
2019-02-22	$16.00	$16.50	$15.31	$15.99	38,900	—	—	—	—	—
2019-02-21	$15.37	$15.98	$15.30	$15.98	24,900	—	—	—	—	—
2019-02-20	$15.81	$15.99	$15.01	$15.38	56,500	—	—	—	—	—
2019-02-19	$15.65	$15.99	$15.35	$15.69	48,500	—	—	—	—	—
2019-02-15	$15.30	$15.85	$15.18	$15.55	41,300	—	—	—	—	—
2019-02-14	$15.40	$15.75	$15.05	$15.50	14,400	—	—	—	—	—
2019-02-13	$15.15	$15.98	$14.70	$15.39	46,800	—	—	—	—	—
2019-02-12	$15.60	$15.80	$15.04	$15.27	28,900	—	—	—	—	—
2019-02-11	$15.00	$16.25	$14.66	$15.45	31,900	—	—	—	—	—
2019-02-08	$14.21	$15.50	$14.21	$15.00	44,600	—	—	—	—	—
2019-02-07	$14.50	$14.70	$14.21	$14.44	19,100	—	—	—	—	—
2019-02-06	$14.00	$14.65	$13.87	$14.64	64,700	—	—	—	—	—
2019-02-05	$14.13	$14.25	$14.00	$14.00	18,800	—	—	—	—	—
2019-02-04	$13.94	$14.09	$13.90	$14.02	24,700	—	—	—	—	—
2019-02-01	$14.01	$14.10	$13.91	$13.95	15,700	—	—	—	—	—
2019-01-31	$13.76	$14.10	$13.50	$13.91	31,400	—	—	—	—	—
2019-01-30	$13.55	$14.40	$13.55	$13.99	125,100	—	—	—	—	—
2019-01-29	$13.35	$13.50	$13.35	$13.48	34,100	—	—	—	—	—
2019-01-28	$13.18	$13.43	$13.18	$13.25	2,600	—	—	—	—	—
2019-01-25	$13.42	$13.49	$13.15	$13.47	13,700	—	—	—	—	—
2019-01-24	$13.60	$13.60	$13.22	$13.40	28,400	—	—	—	—	—
2019-01-23	$13.55	$13.55	$11.83	$13.55	78,500	—	—	—	—	—
2019-01-22	$13.14	$13.77	$13.03	$13.58	27,700	—	—	—	—	—
2019-01-18	$13.29	$13.80	$13.02	$13.50	162,200	—	—	—	—	—
2019-01-17	$13.17	$13.25	$12.98	$13.25	60,900	—	—	—	—	—
2019-01-16	$13.46	$13.50	$13.05	$13.20	30,300	—	—	—	—	—
2019-01-15	$13.98	$13.98	$13.25	$13.50	44,800	—	—	—	—	—
2019-01-14	$13.70	$13.95	$13.54	$13.94	8,100	—	—	—	—	—
2019-01-11	$13.60	$13.99	$13.55	$13.99	15,100	—	—	—	—	—
2019-01-10	$13.98	$13.99	$13.44	$13.69	23,400	—	—	—	—	—
2019-01-09	$13.50	$14.09	$13.14	$13.97	50,000	—	—	—	—	—
2019-01-08	$13.12	$13.30	$13.10	$13.18	39,100	—	—	—	—	—
2019-01-07	$13.04	$13.35	$13.04	$13.10	11,000	—	—	—	—	—
2019-01-04	$13.06	$13.36	$13.00	$13.21	11,400	—	—	—	—	—
2019-01-03	$13.13	$13.50	$13.00	$13.00	22,900	—	—	—	—	—
2019-01-02	$13.04	$13.37	$13.00	$13.34	3,000	—	—	—	—	—
2018-12-31	$13.25	$13.50	$13.01	$13.01	12,100	—	—	—	—	—
2018-12-28	$13.10	$13.25	$13.01	$13.01	9,600	—	—	—	—	—
2018-12-27	$13.00	$13.24	$13.00	$13.13	6,100	—	—	—	—	—
2018-12-26	$13.25	$13.25	$12.95	$13.00	8,500	—	—	—	—	—
2018-12-24	$13.75	$13.75	$13.00	$13.15	9,500	—	—	—	—	—
2018-12-21	$13.06	$13.50	$13.00	$13.45	28,800	—	—	—	—	—
2018-12-20	$13.02	$13.08	$13.00	$13.00	60,700	—	—	—	—	—
2018-12-19	$13.20	$13.25	$13.00	$13.00	552,900	—	—	—	—	—
2018-12-18	$10.88	$12.00	$10.66	$12.00	2,100	—	—	—	—	—
2018-12-17	$11.83	$11.83	$10.65	$10.65	500	—	—	—	—	—
2018-12-14	$13.17	$13.17	$11.75	$11.75	1,300	—	—	—	—	—
2018-12-13	$13.04	$13.04	$13.04	$13.04	100	—	—	—	—	—
2018-12-12	$14.44	$14.50	$13.00	$13.04	1,900	—	—	—	—	—
2018-12-11	$19.00	$19.95	$14.25	$14.34	29,300	—	—	—	—	—
2018-12-10	$14.12	$16.70	$14.12	$14.46	600	—	—	—	—	—
2018-12-07	$14.05	$14.05	$14.05	$14.05	200	—	—	—	—	—
2018-12-06	$15.10	$15.27	$13.50	$14.00	2,600	—	—	—	—	—
2018-12-04	$15.25	$15.25	$15.10	$15.10	900	—	—	—	—	—
2018-12-03	$15.84	$16.72	$15.84	$16.00	900	—	—	—	—	—
2018-11-30	$16.00	$16.00	$15.99	$16.00	2,100	—	—	—	—	—
2018-11-29	$16.00	$16.23	$15.77	$16.23	2,000	—	—	—	—	—
2018-11-28	$15.01	$16.72	$15.00	$16.72	2,400	—	—	—	—	—
2018-11-27	$13.10	$15.43	$13.10	$14.84	13,700	—	—	—	—	—
2018-11-26	$15.10	$15.14	$11.94	$12.90	16,900	—	—	—	—	—
2018-11-23	$16.00	$16.00	$15.27	$15.27	1,200	—	—	—	—	—
2018-11-21	$15.91	$15.93	$15.91	$15.93	600	—	—	—	—	—
2018-11-20	$16.00	$16.00	$16.00	$16.00	—	—	—	—	—	—
2018-11-19	$16.00	$16.00	$15.63	$16.00	2,300	—	—	—	—	—
2018-11-16	$16.75	$16.75	$16.75	$16.75	100	—	—	—	—	—
2018-11-15	$16.75	$16.75	$15.80	$16.75	3,800	—	—	—	—	—
2018-11-14	$16.88	$16.88	$16.88	$16.88	300	—	—	—	—	—
2018-11-13	$17.00	$17.00	$17.00	$17.00	700	—	—	—	—	—
2018-11-12	$19.00	$19.00	$19.00	$19.00	—	—	—	—	—	—
2018-11-09	$19.00	$19.00	$19.00	$19.00	100	—	—	—	—	—
2018-11-08	$16.95	$19.00	$16.95	$19.00	4,400	—	—	—	—	—
2018-11-07	$20.54	$20.54	$16.75	$17.20	5,000	—	—	—	—	—
2018-11-06	$21.49	$21.49	$20.06	$20.34	800	—	—	—	—	—
2018-11-05	$21.00	$21.00	$21.00	$21.00	100	—	—	—	—	—
2018-11-02	$20.50	$21.21	$20.50	$20.92	1,100	—	—	—	—	—
2018-11-01	$21.60	$21.60	$19.00	$19.51	2,400	—	—	—	—	—
2018-10-31	$21.00	$23.00	$20.25	$21.39	6,700	—	—	—	—	—
2018-10-30	$22.80	$23.01	$21.00	$21.00	4,600	—	—	—	—	—
2018-10-29	$24.38	$24.38	$24.38	$24.38	200	—	—	—	—	—
2018-10-26	$27.10	$27.10	$25.00	$25.00	2,600	—	—	—	—	—
2018-10-25	$27.10	$27.10	$27.10	$27.10	300	—	—	—	—	—
2018-10-24	$29.70	$29.70	$29.70	$29.70	100	—	—	—	—	1-for-3
2018-10-23	$26.25	$26.25	$26.25	$26.25	—	—	—	—	—	—
2018-10-22	$26.25	$26.25	$26.25	$26.25	—	—	—	—	—	—
2018-10-19	$26.25	$26.25	$26.25	$26.25	233	—	—	—	—	—
2018-10-18	$30.00	$30.00	$30.00	$30.00	267	—	—	—	—	—

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

Post Spin Analysis

⚠ Auto-generated profile — not editorially reviewed.

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