Associated Capital Group Inc ACGP

+14.3%vs Day 1

Spinoff of Gamco Investors Inc Et Al (GAMI) · Classic Spinoff · Spun Dec 1, 2015

Current Stats

Post-Spinoff Performance

Timeline
Spinoff date	December 1, 2015
Days since spinoff	3954 days · 3951 trading-day window
Structure	Classic Spinoff
§355(e) window closes statutory; a tax matters agreement may bar more, and for longer	December 1, 2017
Parent	Gamco Investors Inc Et Al (GAMI)
Day-1 reaction
Day 1 open	$29.35
Day 1 return (open→close)	+12.5%
Day 1 price (close)	$33.03
Day 1 range	$29.35 – $33.89 +15.5% spread
Day 1 low held?	Breached after 9 sessions to -17.5% below
Price levels
Post-spin low (closing)	$25.17 on Feb 5, 2016 · 66 days post-spin
Lowest traded	$24.21 on Apr 2, 2020 · 1584 days post-spin
Current price (Sep 25, 2026)	$33.45
Returns
Return vs Day 1 (close)	+14.3%
— range by day 1 entry theoretical bounds	+11.4% to +28.6%
Return vs post-spin low (price)	+32.9%
Total return vs low incl. dividends since	+50.0%
First-quarter return (≈90d)	-17.7%
1-year return	+2.3%
3-year return	+29.5%
5-year return	+18.8%
Annualized return (CAGR)	+1.2%
Versus benchmarks
S&P 500 over same window	+342.5%
Annualized excess vs S&P	-13.5%
Risk & recovery
Max drawdown	-58.8%
Days to recover Day 1	276 days
Shares & ownership
Shares outstanding Mar 31, 2026	20,655,437
Treasury shares repurchased and held · Mar 31, 2026	5,212,427
Diluted average shares the EPS denominator	20,675,000
Free float	1,386,460 96% of shares outstanding
Held by institutions	1% insiders 3.6%
Share count trend Mar 2025 → Mar 2026	-2.3% net buyback
Volume & liquidity
Traded per day 20-session median	$69K
Normal volume baseline	15,728 shares · now 0.13x
Day 1 volume	1.6x normal · first week 1.2x
Decay	half in 5 sessions · normal by 3

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	$33.45	$33.45	$33.45	$33.45	2,100	1,386,460	0.01%	$691M	—	—
2026-09-24	$33.45	$33.45	$33.45	$33.45	2,100	1,386,460	0.01%	$691M	—	—
2026-09-23	$33.50	$33.50	$33.45	$33.45	2,000	1,386,460	0.01%	$691M	—	—
2026-09-22	$33.50	$33.50	$33.45	$33.45	2,000	1,386,460	0.01%	$691M	—	—
2026-09-21	$33.46	$33.46	$33.46	$33.46	2,000	1,386,460	0.01%	$691M	—	—
2026-09-18	$33.46	$33.46	$33.46	$33.46	2,000	1,386,460	0.01%	$691M	—	—
2026-09-17	$33.53	$33.53	$33.46	$33.46	2,800	1,386,460	0.01%	$691M	—	—
2026-09-16	$33.44	$33.44	$33.44	$33.44	3,000	1,386,460	0.01%	$691M	—	—
2026-09-15	$33.42	$33.42	$33.42	$33.42	2,000	1,386,460	0.01%	$690M	—	—
2026-09-14	$33.45	$33.56	$33.45	$33.56	6,500	1,386,460	0.03%	$693M	—	—
2026-09-11	$33.45	$33.45	$33.45	$33.45	2,500	1,386,460	0.01%	$691M	—	—
2026-09-10	$33.50	$33.50	$33.45	$33.48	2,900	1,386,460	0.01%	$692M	$0.10	—
2026-09-09	$33.50	$33.50	$33.45	$33.45	1,200	1,386,460	0.01%	$691M	—	—
2026-09-08	$33.47	$33.47	$33.45	$33.45	2,000	1,386,460	0.01%	$691M	—	—
2026-09-04	$33.55	$34.00	$33.55	$33.91	4,500	1,386,460	0.02%	$700M	—	—
2026-09-03	$33.55	$33.55	$33.54	$33.55	4,400	1,386,460	0.02%	$693M	—	—
2026-09-02	$33.50	$33.54	$33.45	$33.54	3,800	1,386,460	0.02%	$693M	—	—
2026-09-01	$33.50	$33.50	$33.50	$33.50	700	1,386,460	0.00%	$692M	—	—
2026-08-31	$33.45	$33.48	$33.45	$33.48	300	1,386,460	0.00%	$692M	—	—
2026-08-28	$35.00	$35.00	$33.87	$33.87	200	1,386,460	0.00%	$700M	—	—
2026-08-27	$33.76	$33.77	$33.47	$33.73	6,500	1,386,460	0.03%	$697M	—	—
2026-08-26	$33.98	$34.05	$33.96	$34.05	500	1,386,460	0.00%	$703M	—	—
2026-08-25	$33.45	$33.45	$33.45	$33.45	100	1,386,460	0.00%	$691M	—	—
2026-08-24	$33.45	$33.45	$33.45	$33.45	—	1,386,460	—	$691M	—	—
2026-08-21	$33.45	$33.45	$33.45	$33.45	—	1,386,460	—	$691M	—	—
2026-08-20	$33.55	$33.55	$33.45	$33.45	1,200	1,386,460	0.01%	$691M	—	—
2026-08-19	$33.47	$33.47	$33.47	$33.47	—	—	—	$691M	—	—
2026-08-18	$33.49	$33.49	$33.47	$33.47	1,400	—	0.01%	$691M	—	—
2026-08-17	$33.51	$33.51	$33.51	$33.51	100	—	0.00%	$692M	—	—
2026-08-14	$33.45	$33.45	$33.45	$33.45	500	—	0.00%	$691M	—	—
2026-08-13	$33.54	$33.55	$33.54	$33.55	700	—	0.00%	$693M	—	—
2026-08-12	$33.45	$33.45	$33.45	$33.45	500	—	0.00%	$691M	—	—
2026-08-11	$33.40	$33.40	$33.40	$33.40	100	—	0.00%	$690M	—	—
2026-08-10	$33.43	$33.43	$33.40	$33.40	700	—	0.00%	$690M	—	—
2026-08-07	$33.42	$33.42	$33.42	$33.42	—	—	—	$690M	—	—
2026-08-06	$33.42	$33.97	$33.42	$33.42	400	—	0.00%	$690M	—	—
2026-08-05	$33.84	$33.84	$33.42	$33.44	14,800	—	0.07%	$691M	—	—
2026-08-04	$33.45	$33.45	$33.45	$33.45	400	—	0.00%	$691M	—	—
2026-08-03	$33.45	$33.46	$33.44	$33.46	1,900	—	0.01%	$691M	—	—
2026-07-31	$33.43	$33.44	$33.43	$33.44	300	—	0.00%	$691M	—	—
2026-07-30	$33.42	$33.43	$33.42	$33.43	400	—	0.00%	$691M	—	—
2026-07-29	$33.42	$33.42	$33.42	$33.42	200	—	0.00%	$690M	—	—
2026-07-28	$33.48	$33.54	$33.48	$33.48	1,700	—	0.01%	$692M	—	—
2026-07-27	$33.50	$33.50	$33.50	$33.50	14,700	—	0.07%	$692M	—	—
2026-07-24	$33.50	$33.50	$33.47	$33.50	7,900	—	0.04%	$692M	—	—
2026-07-23	$33.42	$33.45	$33.42	$33.44	3,900	—	0.02%	$691M	—	—
2026-07-22	$33.76	$34.00	$33.76	$33.76	7,600	—	0.04%	$697M	—	—
2026-07-21	$33.88	$33.88	$33.77	$33.77	600	—	0.00%	$698M	—	—
2026-07-20	$34.00	$34.00	$33.75	$34.00	12,500	—	0.06%	$702M	—	—
2026-07-17	$34.00	$34.00	$34.00	$34.00	13,300	—	0.06%	$702M	—	—
2026-07-16	$34.00	$34.00	$33.97	$34.00	49,400	—	0.24%	$702M	—	—
2026-07-15	$34.00	$34.20	$33.98	$34.00	29,600	—	0.14%	$702M	—	—
2026-07-14	$34.00	$34.00	$33.96	$33.96	11,200	—	0.05%	$701M	—	—
2026-07-13	$33.33	$34.00	$33.33	$34.00	8,600	—	0.04%	$702M	—	—
2026-07-10	$33.57	$33.82	$33.57	$33.82	6,400	—	0.03%	$699M	—	—
2026-07-09	$33.59	$33.59	$33.55	$33.57	11,600	—	0.06%	$693M	—	—
2026-07-08	$33.57	$33.60	$33.57	$33.57	3,600	—	0.02%	$693M	—	—
2026-07-07	$33.80	$33.92	$33.75	$33.92	3,700	—	0.02%	$701M	—	—
2026-07-06	$34.21	$34.21	$34.03	$34.03	500	—	0.00%	$703M	—	—
2026-07-02	$35.90	$35.90	$35.90	$35.90	—	—	—	$742M	—	—
2026-07-01	$35.90	$35.90	$35.90	$35.90	—	—	—	$742M	—	—
2026-06-30	$35.95	$35.95	$35.90	$35.90	2,000	—	0.01%	$742M	—	—
2026-06-29	$35.99	$35.99	$35.99	$35.99	1,500	—	0.01%	$743M	—	—
2026-06-26	$36.59	$36.95	$35.95	$35.99	1,600	—	0.01%	$743M	—	—
2026-06-25	$36.00	$36.00	$35.98	$36.00	13,600	—	0.07%	$744M	—	—
2026-06-24	$36.00	$36.00	$36.00	$36.00	16,800	—	0.08%	$744M	—	—
2026-06-23	$33.37	$36.10	$33.37	$36.00	4,400	—	0.02%	$744M	—	—
2026-06-22	$36.87	$36.87	$36.87	$36.87	—	—	—	$762M	—	—
2026-06-18	$36.87	$36.87	$36.87	$36.87	—	—	—	$762M	—	—
2026-06-17	$36.87	$36.87	$36.87	$36.87	—	—	—	$762M	—	—
2026-06-16	$36.87	$36.87	$36.87	$36.87	1,200	—	0.01%	$762M	—	—
2026-06-15	$36.92	$36.93	$36.90	$36.90	18,000	—	0.09%	$762M	—	—
2026-06-12	$36.94	$36.98	$36.89	$36.89	8,100	—	0.04%	$762M	—	—
2026-06-11	$36.97	$36.97	$36.96	$36.97	12,300	—	0.06%	$764M	$0.10	—
2026-06-10	$37.10	$37.10	$37.08	$37.08	6,000	—	0.03%	$766M	—	—
2026-06-09	$37.10	$37.10	$37.10	$37.10	3,200	—	0.02%	$766M	—	—
2026-06-08	$37.10	$37.10	$37.10	$37.10	3,000	—	0.01%	$766M	—	—
2026-06-05	$37.10	$37.10	$37.10	$37.10	1,500	—	0.01%	$766M	—	—
2026-06-04	$37.15	$37.15	$37.10	$37.10	3,200	—	0.02%	$766M	—	—
2026-06-03	$37.16	$37.16	$37.15	$37.15	3,200	—	0.02%	$767M	—	—
2026-06-02	$37.21	$37.21	$37.15	$37.16	4,300	—	0.02%	$768M	—	—
2026-06-01	$37.25	$37.25	$37.20	$37.20	6,800	—	0.03%	$768M	—	—
2026-05-29	$37.25	$37.25	$37.25	$37.25	1,700	—	0.01%	$769M	—	—
2026-05-28	$37.40	$37.40	$37.25	$37.25	4,900	—	0.02%	$769M	—	—
2026-05-27	$37.55	$37.55	$37.40	$37.40	7,800	—	0.04%	$773M	—	—
2026-05-26	$37.62	$37.62	$37.50	$37.50	5,700	—	0.03%	$775M	—	—
2026-05-22	$37.62	$37.62	$37.62	$37.62	5,300	—	0.03%	$777M	—	—
2026-05-21	$39.01	$39.01	$38.00	$38.00	6,400	—	0.03%	$785M	—	—
2026-05-20	$39.14	$39.14	$39.09	$39.09	5,400	—	0.03%	$807M	—	—
2026-05-19	$39.00	$39.04	$39.00	$39.04	400	—	0.00%	$806M	—	—
2026-05-18	$39.01	$39.06	$39.00	$39.00	10,600	—	0.05%	$806M	—	—
2026-05-15	$39.00	$39.00	$39.00	$39.00	200	—	0.00%	$806M	—	—
2026-05-14	$39.15	$39.15	$39.00	$39.01	30,600	—	0.15%	$806M	—	—
2026-05-13	$39.09	$39.12	$39.00	$39.05	6,900	—	0.03%	$807M	—	—
2026-05-12	$39.11	$39.11	$39.11	$39.11	1,000	—	0.00%	$808M	—	—
2026-05-11	$39.16	$39.16	$39.10	$39.10	4,700	—	0.02%	$808M	—	—
2026-05-08	$39.16	$39.16	$39.16	$39.16	—	—	—	$809M	—	—
2026-05-07	$39.16	$39.31	$39.16	$39.16	1,600	—	0.01%	$809M	—	—
2026-05-06	$39.16	$39.16	$39.16	$39.16	—	—	—	$809M	—	—
2026-05-05	$39.16	$39.16	$39.16	$39.16	400	—	0.00%	$809M	—	—
2026-05-04	$39.09	$39.30	$39.09	$39.30	300	—	0.00%	$812M	—	—
2026-05-01	$39.35	$39.35	$39.35	$39.35	—	—	—	$813M	—	—
2026-04-30	$39.25	$39.38	$39.25	$39.35	2,000	—	0.01%	$813M	—	—
2026-04-29	$39.17	$39.17	$39.17	$39.17	800	—	0.00%	$809M	—	—
2026-04-28	$40.00	$40.00	$40.00	$40.00	—	—	—	$826M	—	—
2026-04-27	$40.00	$40.00	$40.00	$40.00	—	—	—	$826M	—	—
2026-04-24	$39.25	$40.00	$39.25	$40.00	300	—	0.00%	$826M	—	—
2026-04-23	$39.25	$39.25	$39.25	$39.25	—	—	—	$811M	—	—
2026-04-22	$39.25	$39.34	$39.16	$39.25	3,900	—	0.02%	$811M	—	—
2026-04-21	$39.25	$39.25	$39.25	$39.25	—	—	—	$811M	—	—
2026-04-20	$39.25	$39.25	$39.25	$39.25	300	—	0.00%	$811M	—	—
2026-04-17	$39.25	$39.32	$39.25	$39.25	2,100	—	0.01%	$811M	—	—
2026-04-16	$40.00	$40.00	$40.00	$40.00	—	—	—	$826M	—	—
2026-04-15	$40.00	$40.00	$40.00	$40.00	100	—	0.00%	$826M	—	—
2026-04-14	$39.30	$39.30	$39.30	$39.30	300	—	0.00%	$812M	—	—
2026-04-13	$39.25	$39.30	$39.01	$39.30	500	—	0.00%	$812M	—	—
2026-04-10	$39.25	$39.25	$39.25	$39.25	100	—	0.00%	$811M	—	—
2026-04-09	$39.28	$39.28	$39.25	$39.25	800	—	0.00%	$811M	—	—
2026-04-08	$39.39	$39.39	$39.39	$39.39	200	—	0.00%	$814M	—	—
2026-04-07	$39.09	$39.70	$39.09	$39.70	300	—	0.00%	$820M	—	—
2026-04-06	$39.09	$39.09	$39.09	$39.09	—	—	—	$807M	—	—
2026-04-02	$39.09	$39.09	$39.09	$39.09	100	—	0.00%	$807M	—	—
2026-04-01	$39.30	$39.30	$39.30	$39.30	—	—	—	$812M	—	—
2026-03-31	$39.30	$39.30	$39.30	$39.30	—	—	—	$812M	—	—
2026-03-30	$39.30	$39.30	$39.30	$39.30	1,000	—	0.00%	$813M	—	—
2026-03-27	$39.45	$39.45	$39.30	$39.31	600	—	0.00%	$814M	—	—
2026-03-26	$39.30	$39.30	$39.30	$39.30	500	—	0.00%	$813M	—	—
2026-03-25	$39.30	$39.30	$39.30	$39.30	100	—	0.00%	$813M	—	—
2026-03-24	$39.30	$39.30	$39.30	$39.30	100	—	0.00%	$813M	—	—
2026-03-23	$39.35	$39.35	$39.35	$39.35	300	—	0.00%	$815M	—	—
2026-03-20	$39.39	$39.39	$39.35	$39.35	1,600	—	0.01%	$815M	—	—
2026-03-19	$39.39	$39.39	$39.39	$39.39	200	—	0.00%	$815M	—	—
2026-03-18	$39.61	$39.61	$39.61	$39.61	—	—	—	$820M	—	—
2026-03-17	$39.78	$39.90	$39.39	$39.61	2,200	—	0.01%	$820M	—	—
2026-03-16	$39.39	$39.60	$39.39	$39.60	600	—	0.00%	$820M	—	—
2026-03-13	$39.39	$39.39	$39.39	$39.39	100	—	0.00%	$815M	—	—
2026-03-12	$39.39	$39.48	$39.39	$39.48	600	—	0.00%	$817M	—	—
2026-03-11	$39.48	$39.48	$39.48	$39.48	100	—	0.00%	$817M	—	—
2026-03-10	$39.50	$39.50	$39.48	$39.48	1,000	—	0.00%	$817M	—	—
2026-03-09	$39.68	$39.68	$39.50	$39.50	700	—	0.00%	$818M	—	—
2026-03-06	$39.96	$39.96	$39.68	$39.68	500	—	0.00%	$821M	—	—
2026-03-05	$39.60	$39.60	$39.60	$39.60	—	—	—	$820M	$0.10	—
2026-03-04	$39.60	$39.60	$39.60	$39.60	600	—	0.00%	$820M	—	—
2026-03-03	$39.86	$39.86	$39.86	$39.86	1,200	—	0.01%	$825M	—	—
2026-03-02	$39.82	$40.02	$39.82	$40.02	1,000	—	0.00%	$828M	—	—
2026-02-27	$39.82	$39.92	$39.82	$39.82	1,800	—	0.01%	$824M	—	—
2026-02-26	$39.95	$39.95	$39.95	$39.95	—	—	—	$827M	—	—
2026-02-25	$40.00	$40.00	$39.95	$39.95	1,800	—	0.01%	$827M	—	—
2026-02-24	$39.78	$39.78	$39.78	$39.78	100	—	0.00%	$823M	—	—
2026-02-23	$39.78	$39.78	$39.78	$39.78	700	—	0.00%	$823M	—	—
2026-02-20	$39.78	$40.30	$39.78	$40.30	200	—	0.00%	$834M	—	—
2026-02-19	$39.95	$39.95	$39.95	$39.95	—	—	—	$827M	—	—
2026-02-18	$40.80	$40.80	$39.95	$39.95	4,600	—	0.02%	$827M	—	—
2026-02-17	$40.05	$41.14	$40.05	$41.00	6,400	—	0.03%	$849M	—	—
2026-02-13	$40.05	$40.05	$40.05	$40.05	600	—	0.00%	$829M	—	—
2026-02-12	$39.58	$39.95	$39.58	$39.95	700	—	0.00%	$827M	—	—
2026-02-11	$40.40	$40.40	$40.40	$40.40	800	—	0.00%	$836M	—	—
2026-02-10	$40.05	$40.40	$40.05	$40.40	1,200	—	0.01%	$836M	—	—
2026-02-09	$40.05	$40.05	$40.05	$40.05	—	—	—	$829M	—	—
2026-02-06	$40.05	$40.05	$40.05	$40.05	—	—	—	$829M	—	—
2026-02-05	$38.58	$40.25	$38.58	$40.05	1,900	—	0.01%	$829M	—	—
2026-02-04	$34.00	$40.05	$34.00	$40.05	600	—	0.00%	$829M	—	—
2026-02-03	$39.39	$39.39	$39.39	$39.39	300	—	0.00%	$815M	—	—
2026-02-02	$39.88	$39.88	$39.88	$39.88	200	—	0.00%	$826M	—	—
2026-01-30	$39.45	$39.45	$39.45	$39.45	200	—	0.00%	$817M	—	—
2026-01-29	$39.45	$39.99	$39.45	$39.99	700	—	0.00%	$828M	—	—
2026-01-28	$40.00	$40.00	$40.00	$40.00	1,700	—	0.01%	$828M	—	—
2026-01-27	$39.39	$39.90	$39.39	$39.90	500	—	0.00%	$826M	—	—
2026-01-26	$39.95	$40.00	$39.95	$40.00	300	—	0.00%	$828M	—	—
2026-01-23	$39.25	$39.25	$39.25	$39.25	400	—	0.00%	$812M	—	—
2026-01-22	$39.39	$40.00	$39.39	$40.00	1,100	—	0.01%	$828M	—	—
2026-01-21	$39.11	$39.98	$39.11	$39.98	900	—	0.00%	$828M	—	—
2026-01-20	$38.70	$38.70	$38.70	$38.70	100	—	0.00%	$801M	—	—
2026-01-16	$39.50	$39.50	$39.50	$39.50	600	—	0.00%	$818M	—	—
2026-01-15	$39.50	$39.50	$39.50	$39.50	300	—	0.00%	$818M	—	—
2026-01-14	$38.68	$38.72	$38.68	$38.68	500	—	0.00%	$801M	—	—
2026-01-13	$38.68	$38.94	$38.68	$38.68	500	—	0.00%	$801M	—	—
2026-01-12	$39.50	$39.55	$39.50	$39.53	700	—	0.00%	$818M	—	—
2026-01-09	$38.81	$38.81	$38.81	$38.81	200	—	0.00%	$803M	—	—
2026-01-08	$39.96	$39.96	$39.96	$39.96	—	—	—	$827M	—	—
2026-01-07	$38.25	$39.96	$38.25	$39.96	1,500	—	0.01%	$827M	—	—
2026-01-06	$37.50	$38.00	$37.50	$38.00	800	—	0.00%	$787M	—	—
2026-01-05	$37.57	$37.57	$37.57	$37.57	200	—	0.00%	$778M	—	—
2026-01-02	$37.54	$37.54	$37.54	$37.54	—	—	—	$777M	—	—
2025-12-31	$37.54	$37.54	$37.54	$37.54	—	—	—	$777M	—	—
2025-12-30	$37.54	$37.54	$37.54	$37.54	100	—	0.00%	$779M	—	—
2025-12-29	$38.08	$38.08	$38.08	$38.08	—	—	—	$791M	—	—
2025-12-26	$38.08	$38.08	$38.08	$38.08	—	—	—	$791M	—	—
2025-12-24	$36.37	$38.08	$36.37	$38.08	400	—	0.00%	$791M	—	—
2025-12-23	$37.12	$37.12	$37.12	$37.12	200	—	0.00%	$771M	—	—
2025-12-22	$36.27	$36.27	$36.27	$36.27	200	—	0.00%	$753M	—	—
2025-12-19	$36.27	$36.27	$36.27	$36.27	400	—	0.00%	$753M	—	—
2025-12-18	$37.01	$37.01	$36.96	$36.96	2,500	—	0.01%	$767M	—	—
2025-12-17	$37.01	$37.01	$36.96	$36.96	1,300	—	0.01%	$767M	—	—
2025-12-16	$36.69	$36.69	$36.69	$36.69	200	—	0.00%	$762M	—	—
2025-12-15	$36.94	$37.01	$36.94	$37.01	2,300	—	0.01%	$768M	—	—
2025-12-12	$37.73	$37.73	$36.78	$36.99	1,000	—	0.00%	$768M	—	—
2025-12-11	$36.98	$36.98	$36.98	$36.98	—	—	—	$768M	—	—
2025-12-10	$36.98	$36.98	$36.98	$36.98	—	—	—	$768M	—	—
2025-12-09	$36.98	$36.98	$36.98	$36.98	—	—	—	$768M	—	—
2025-12-08	$36.98	$36.98	$36.98	$36.98	100	—	0.00%	$768M	—	—
2025-12-05	$38.10	$38.10	$38.10	$38.10	400	—	0.00%	$791M	—	—
2025-12-04	$36.98	$36.98	$36.98	$36.98	500	—	0.00%	$768M	—	—
2025-12-03	$38.38	$38.38	$38.38	$38.38	100	—	0.00%	$797M	—	—
2025-12-02	$38.15	$38.15	$38.15	$38.15	200	—	0.00%	$792M	$0.10	—
2025-12-01	$38.15	$38.15	$38.15	$38.15	100	—	0.00%	$792M	—	—
2025-11-28	$37.99	$37.99	$37.99	$37.99	—	—	—	$789M	—	—
2025-11-26	$37.99	$38.00	$37.99	$37.99	1,300	—	0.01%	$789M	—	—
2025-11-25	$37.99	$37.99	$37.99	$37.99	400	—	0.00%	$789M	—	—
2025-11-24	$37.44	$38.00	$37.44	$37.88	1,500	—	0.01%	$786M	—	—
2025-11-21	$36.25	$36.25	$36.25	$36.25	500	—	0.00%	$753M	—	—
2025-11-20	$36.49	$36.49	$36.49	$36.49	100	—	0.00%	$758M	—	—
2025-11-19	$36.50	$36.50	$36.50	$36.50	100	—	0.00%	$758M	—	—
2025-11-18	$36.89	$36.89	$36.89	$36.89	—	—	—	$766M	—	—
2025-11-17	$36.89	$36.89	$36.89	$36.89	—	—	—	$766M	—	—
2025-11-14	$36.89	$36.89	$36.89	$36.89	—	—	—	$766M	—	—
2025-11-13	$37.50	$37.50	$36.89	$36.89	200	—	0.00%	$766M	—	—
2025-11-12	$37.80	$37.80	$37.80	$37.80	100	—	0.00%	$785M	—	—
2025-11-11	$37.81	$38.00	$37.81	$38.00	400	—	0.00%	$789M	—	—
2025-11-10	$36.67	$37.50	$36.67	$37.50	1,600	—	0.01%	$779M	—	—
2025-11-07	$36.16	$37.00	$36.16	$37.00	1,500	—	0.01%	$768M	—	—
2025-11-06	$36.16	$36.16	$36.16	$36.16	400	—	0.00%	$751M	—	—
2025-11-05	$36.50	$36.50	$36.50	$36.50	—	—	—	$758M	—	—
2025-11-04	$36.50	$36.50	$36.50	$36.50	—	—	—	$758M	—	—
2025-11-03	$36.50	$36.50	$36.50	$36.50	—	—	—	$758M	—	—
2025-10-31	$36.67	$36.67	$36.50	$36.50	700	—	0.00%	$758M	—	—
2025-10-30	$36.67	$36.67	$36.14	$36.50	8,100	—	0.04%	$758M	—	—
2025-10-29	$36.67	$37.00	$36.67	$37.00	1,500	—	0.01%	$768M	—	—
2025-10-28	$38.00	$38.77	$36.67	$36.67	500	—	0.00%	$761M	—	—
2025-10-27	$38.50	$38.50	$37.07	$37.10	1,500	—	0.01%	$770M	—	—
2025-10-24	$36.58	$37.05	$36.58	$37.05	2,500	—	0.01%	$769M	—	—
2025-10-23	$36.50	$36.57	$36.36	$36.57	2,500	—	0.01%	$759M	—	—
2025-10-22	$36.87	$36.87	$36.82	$36.82	1,100	—	0.01%	$764M	—	—
2025-10-21	$37.04	$37.05	$36.96	$37.00	3,000	—	0.01%	$768M	—	—
2025-10-20	$37.12	$37.18	$36.99	$36.99	2,000	—	0.01%	$768M	—	—
2025-10-17	$37.02	$37.05	$37.01	$37.02	1,300	—	0.01%	$769M	—	—
2025-10-16	$37.00	$37.05	$36.62	$36.62	1,100	—	0.01%	$760M	—	—
2025-10-15	$37.00	$37.00	$37.00	$37.00	500	—	0.00%	$768M	—	—
2025-10-14	$37.00	$37.00	$36.50	$36.50	400	—	0.00%	$758M	—	—
2025-10-13	$35.82	$37.38	$35.82	$37.38	500	—	0.00%	$776M	—	—
2025-10-10	$35.81	$37.70	$35.81	$37.70	14,700	—	0.07%	$783M	—	—
2025-10-09	$35.94	$35.94	$35.86	$35.87	13,300	—	0.06%	$745M	—	—
2025-10-08	$35.35	$36.20	$35.35	$35.98	10,200	—	0.05%	$747M	—	—
2025-10-07	$34.98	$36.75	$34.98	$36.75	1,000	—	0.00%	$763M	—	—
2025-10-06	$35.00	$35.00	$34.94	$35.00	2,300	—	0.01%	$727M	—	—
2025-10-03	$33.65	$35.00	$33.65	$35.00	3,900	—	0.02%	$727M	—	—
2025-10-02	$33.35	$33.35	$33.35	$33.35	400	—	0.00%	$692M	—	—
2025-10-01	$33.35	$33.35	$33.35	$33.35	400	—	0.00%	$692M	—	—
2025-09-30	$33.53	$33.53	$33.53	$33.53	500	—	0.00%	$696M	—	—
2025-09-29	$33.53	$33.53	$33.53	$33.53	1,200	—	0.01%	$708M	—	—
2025-09-26	$33.36	$33.44	$33.36	$33.44	1,000	—	0.00%	$706M	—	—
2025-09-25	$33.30	$33.30	$33.30	$33.30	1,200	—	0.01%	$703M	—	—
2025-09-24	$33.75	$33.75	$33.66	$33.75	3,900	—	0.02%	$713M	—	—
2025-09-23	$33.70	$33.70	$33.70	$33.70	—	—	—	$712M	—	—
2025-09-22	$33.47	$33.70	$33.40	$33.70	900	—	0.00%	$712M	—	—
2025-09-19	$33.26	$33.47	$33.11	$33.47	800	—	0.00%	$707M	—	—
2025-09-18	$33.41	$33.41	$33.26	$33.26	1,500	—	0.01%	$703M	—	—
2025-09-17	$33.00	$33.50	$33.00	$33.49	1,900	—	0.01%	$707M	—	—
2025-09-16	$33.12	$33.50	$32.75	$33.43	3,500	—	0.02%	$706M	—	—
2025-09-15	$33.00	$33.12	$33.00	$33.12	2,900	—	0.01%	$700M	—	—
2025-09-12	$32.87	$33.00	$32.75	$33.00	3,700	—	0.02%	$697M	—	—
2025-09-11	$32.25	$32.90	$32.25	$32.89	3,300	—	0.02%	$695M	—	—
2025-09-10	$32.50	$32.50	$32.15	$32.15	2,000	—	0.01%	$679M	—	—
2025-09-09	$32.51	$32.99	$32.50	$32.97	30,400	—	0.14%	$696M	—	—
2025-09-08	$30.80	$32.87	$30.80	$32.50	8,800	—	0.04%	$687M	—	—
2025-09-05	$30.75	$31.25	$30.74	$30.81	259,000	—	1.23%	$651M	—	—
2025-09-04	$33.40	$33.40	$30.25	$30.92	194,500	—	0.92%	$653M	—	—
2025-09-03	$32.96	$33.63	$32.96	$33.36	3,700	—	0.02%	$705M	—	—
2025-09-02	$33.31	$33.31	$32.95	$33.23	3,100	—	0.01%	$702M	—	—
2025-08-29	$32.99	$33.52	$32.62	$33.13	5,600	—	0.03%	$700M	—	—
2025-08-28	$32.99	$33.79	$32.99	$33.20	5,100	—	0.02%	$701M	—	—
2025-08-27	$32.99	$33.87	$32.86	$33.15	27,200	—	0.13%	$700M	—	—
2025-08-26	$32.71	$33.46	$32.71	$33.25	4,300	—	0.02%	$702M	—	—
2025-08-25	$33.70	$33.70	$32.48	$32.99	24,800	—	0.12%	$697M	—	—
2025-08-22	$33.34	$34.18	$32.59	$33.58	31,200	—	0.15%	$709M	—	—
2025-08-21	$34.11	$34.27	$33.18	$34.27	12,500	—	0.06%	$724M	—	—
2025-08-20	$34.22	$34.49	$33.76	$34.49	7,400	—	0.04%	$729M	—	—
2025-08-19	$33.72	$34.41	$33.72	$34.41	3,700	—	0.02%	$727M	—	—
2025-08-18	$36.66	$36.66	$33.95	$34.28	19,700	—	0.09%	$724M	—	—
2025-08-15	$36.71	$37.13	$36.66	$36.66	1,800	—	0.01%	$774M	—	—
2025-08-14	$36.61	$36.85	$36.61	$36.80	1,300	—	0.01%	$777M	—	—
2025-08-13	$36.60	$36.91	$36.60	$36.84	2,100	—	0.01%	$778M	—	—
2025-08-12	$36.76	$37.00	$36.56	$36.56	8,500	—	0.04%	$772M	—	—
2025-08-11	$36.65	$37.01	$36.65	$36.99	1,600	—	0.01%	$781M	—	—
2025-08-08	$35.98	$36.60	$35.96	$36.37	3,900	—	0.02%	$768M	—	—
2025-08-07	$35.00	$36.70	$35.00	$36.06	3,100	—	0.01%	$762M	—	—
2025-08-06	$36.00	$36.73	$36.00	$36.73	2,300	—	0.01%	$776M	—	—
2025-08-05	$36.78	$36.85	$35.40	$36.25	2,500	—	0.01%	$766M	—	—
2025-08-04	$36.97	$37.00	$36.89	$37.00	1,400	—	0.01%	$782M	—	—
2025-08-01	$36.66	$37.15	$36.66	$37.15	19,700	—	0.09%	$785M	—	—
2025-07-31	$36.90	$37.22	$36.55	$37.02	12,700	—	0.06%	$782M	—	—
2025-07-30	$37.10	$37.14	$36.65	$37.01	10,600	—	0.05%	$782M	—	—
2025-07-29	$37.10	$37.26	$37.10	$37.26	2,400	—	0.01%	$787M	—	—
2025-07-28	$37.19	$37.20	$37.19	$37.20	900	—	0.00%	$786M	—	—
2025-07-25	$37.11	$37.50	$37.11	$37.38	4,700	—	0.02%	$790M	—	—
2025-07-24	$37.10	$37.20	$37.10	$37.11	2,600	—	0.01%	$784M	—	—
2025-07-23	$37.32	$37.65	$37.15	$37.35	4,400	—	0.02%	$789M	—	—
2025-07-22	$37.10	$37.50	$37.10	$37.27	3,000	—	0.01%	$787M	—	—
2025-07-21	$37.26	$37.47	$37.26	$37.32	4,100	—	0.02%	$788M	—	—
2025-07-18	$37.54	$37.83	$37.10	$37.25	8,200	—	0.04%	$787M	—	—
2025-07-17	$37.46	$37.65	$37.46	$37.51	4,800	—	0.02%	$792M	—	—
2025-07-16	$37.27	$37.81	$37.27	$37.68	3,800	—	0.02%	$796M	—	—
2025-07-15	$37.95	$37.95	$37.24	$37.30	1,400	—	0.01%	$788M	—	—
2025-07-14	$37.22	$37.77	$37.22	$37.77	1,200	—	0.01%	$798M	—	—
2025-07-11	$37.22	$37.93	$37.22	$37.22	600	—	0.00%	$786M	—	—
2025-07-10	$37.31	$37.54	$37.13	$37.53	7,300	—	0.03%	$793M	—	—
2025-07-09	$37.10	$37.53	$37.10	$37.46	1,000	—	0.00%	$791M	—	—
2025-07-08	$37.74	$37.74	$37.14	$37.30	2,800	—	0.01%	$788M	—	—
2025-07-07	$37.22	$37.56	$37.22	$37.56	2,900	—	0.01%	$793M	—	—
2025-07-03	$37.30	$37.47	$37.30	$37.36	1,200	—	0.01%	$789M	—	—
2025-07-02	$37.21	$37.45	$37.21	$37.43	1,400	—	0.01%	$791M	—	—
2025-07-01	$37.26	$37.45	$37.26	$37.45	1,100	—	0.01%	$791M	—	—
2025-06-30	$37.61	$37.61	$37.11	$37.50	3,600	—	0.02%	$792M	—	—
2025-06-27	$37.50	$37.80	$37.10	$37.54	4,000	—	0.02%	$794M	—	—
2025-06-26	$37.62	$37.75	$37.16	$37.65	2,200	—	0.01%	$796M	—	—
2025-06-25	$37.45	$38.23	$37.26	$37.55	2,000	—	0.01%	$794M	—	—
2025-06-24	$37.64	$37.85	$37.32	$37.32	4,700	—	0.02%	$789M	—	—
2025-06-23	$37.21	$37.71	$37.21	$37.23	3,900	—	0.02%	$787M	—	—
2025-06-20	$37.49	$37.69	$37.34	$37.34	4,200	—	0.02%	$790M	—	—
2025-06-18	$37.66	$37.66	$37.14	$37.14	1,900	—	0.01%	$785M	—	—
2025-06-17	$37.45	$38.00	$37.10	$37.15	3,900	—	0.02%	$786M	—	—
2025-06-16	$38.00	$38.00	$37.33	$37.41	3,700	—	0.02%	$791M	—	—
2025-06-13	$37.39	$37.53	$37.39	$37.53	1,300	—	0.01%	$794M	—	—
2025-06-12	$37.30	$37.73	$37.30	$37.71	2,400	—	0.01%	$797M	$0.10	—
2025-06-11	$37.40	$37.80	$37.40	$37.80	2,600	—	0.01%	$799M	—	—
2025-06-10	$37.99	$37.99	$37.20	$37.41	4,300	—	0.02%	$791M	—	—
2025-06-09	$37.88	$38.28	$37.20	$37.85	3,900	—	0.02%	$800M	—	—
2025-06-06	$37.93	$38.59	$37.52	$37.52	5,600	—	0.03%	$793M	—	—
2025-06-05	$38.11	$38.30	$37.93	$37.93	3,200	—	0.02%	$802M	—	—
2025-06-04	$38.04	$38.39	$37.87	$37.87	3,000	—	0.01%	$801M	—	—
2025-06-03	$38.03	$39.04	$37.36	$37.80	3,300	—	0.02%	$799M	—	—
2025-06-02	$37.83	$38.12	$37.45	$37.78	3,700	—	0.02%	$799M	—	—
2025-05-30	$38.60	$38.60	$37.32	$37.32	7,300	—	0.03%	$789M	—	—
2025-05-29	$38.68	$38.68	$38.00	$38.48	3,100	—	0.01%	$814M	—	—
2025-05-28	$37.95	$38.27	$37.52	$38.15	2,000	—	0.01%	$807M	—	—
2025-05-27	$38.50	$38.50	$37.80	$38.09	3,400	—	0.02%	$805M	—	—
2025-05-23	$37.48	$38.50	$37.48	$38.50	3,300	—	0.02%	$814M	—	—
2025-05-22	$37.23	$37.68	$36.90	$37.68	2,000	—	0.01%	$797M	—	—
2025-05-21	$36.99	$37.20	$36.96	$37.13	3,700	—	0.02%	$785M	—	—
2025-05-20	$37.55	$37.55	$36.88	$37.02	5,400	—	0.03%	$783M	—	—
2025-05-19	$36.89	$37.40	$36.89	$36.97	3,100	—	0.01%	$782M	—	—
2025-05-16	$37.19	$38.84	$37.09	$37.09	3,600	—	0.02%	$784M	—	—
2025-05-15	$37.00	$37.92	$36.88	$37.59	2,200	—	0.01%	$795M	—	—
2025-05-14	$37.20	$37.35	$36.76	$37.25	4,800	—	0.02%	$788M	—	—
2025-05-13	$36.01	$37.50	$35.92	$37.50	5,300	—	0.03%	$793M	—	—
2025-05-12	$35.82	$36.60	$35.82	$35.99	2,600	—	0.01%	$761M	—	—
2025-05-09	$36.11	$36.35	$35.80	$36.17	3,400	—	0.02%	$765M	—	—
2025-05-08	$34.85	$35.65	$34.85	$35.59	1,300	—	0.01%	$753M	—	—
2025-05-07	$34.35	$35.30	$34.30	$34.65	2,100	—	0.01%	$733M	—	—
2025-05-06	$35.45	$35.58	$34.51	$34.51	4,400	—	0.02%	$730M	—	—
2025-05-05	$36.90	$36.90	$36.00	$36.00	2,200	—	0.01%	$761M	—	—
2025-05-02	$35.85	$36.89	$35.45	$36.89	1,700	—	0.01%	$780M	—	—
2025-05-01	$36.41	$36.41	$35.06	$35.06	3,600	—	0.02%	$741M	—	—
2025-04-30	$35.26	$36.13	$34.90	$36.12	4,600	—	0.02%	$764M	—	—
2025-04-29	$35.15	$35.54	$33.85	$35.27	1,800	—	0.01%	$746M	—	—
2025-04-28	$34.97	$35.45	$34.88	$35.00	2,000	—	0.01%	$740M	—	—
2025-04-25	$33.91	$34.90	$33.91	$34.90	1,700	—	0.01%	$738M	—	—
2025-04-24	$34.50	$35.50	$34.36	$35.28	1,500	—	0.01%	$746M	—	—
2025-04-23	$34.74	$34.99	$34.04	$34.64	7,000	—	0.03%	$732M	—	—
2025-04-22	$33.40	$33.96	$33.40	$33.95	800	—	0.00%	$718M	—	—
2025-04-21	$33.55	$33.71	$33.55	$33.56	1,900	—	0.01%	$710M	—	—
2025-04-17	$33.01	$34.41	$33.00	$34.06	7,200	—	0.03%	$720M	—	—
2025-04-16	$34.00	$34.30	$33.74	$33.82	6,300	—	0.03%	$715M	—	—
2025-04-15	$34.21	$34.87	$34.04	$34.27	4,700	—	0.02%	$725M	—	—
2025-04-14	$34.03	$36.00	$33.91	$34.39	28,400	—	0.13%	$727M	—	—
2025-04-11	$33.45	$34.40	$33.45	$33.99	11,000	—	0.05%	$719M	—	—
2025-04-10	$33.12	$33.73	$33.00	$33.73	2,700	—	0.01%	$713M	—	—
2025-04-09	$32.09	$33.78	$32.09	$33.78	1,700	—	0.01%	$714M	—	—
2025-04-08	$32.20	$33.51	$32.20	$32.29	1,600	—	0.01%	$683M	—	—
2025-04-07	$30.70	$32.80	$29.18	$32.26	10,500	—	0.05%	$682M	—	—
2025-04-04	$32.30	$35.50	$30.50	$33.08	24,300	—	0.11%	$699M	—	—
2025-04-03	$36.30	$36.65	$35.51	$35.51	1,900	—	0.01%	$751M	—	—
2025-04-02	$38.18	$39.18	$37.00	$37.00	6,000	—	0.03%	$782M	—	—
2025-04-01	$38.30	$38.70	$37.70	$38.19	4,700	—	0.02%	$808M	—	—
2025-03-31	$38.04	$38.68	$38.04	$38.32	3,100	—	0.01%	$810M	—	—
2025-03-28	$37.30	$39.20	$37.30	$38.31	6,800	—	—	—	—	—
2025-03-27	$37.10	$38.09	$37.10	$38.09	3,200	—	—	—	—	—
2025-03-26	$36.66	$37.13	$36.29	$37.13	3,000	—	—	—	—	—
2025-03-25	$36.27	$36.36	$35.84	$36.36	3,800	—	—	—	—	—
2025-03-24	$36.10	$36.35	$35.80	$36.35	5,000	—	—	—	—	—
2025-03-21	$35.55	$35.84	$35.30	$35.80	6,000	—	—	—	—	—
2025-03-20	$35.99	$36.50	$35.55	$35.97	6,500	—	—	—	—	—
2025-03-19	$35.11	$36.49	$35.11	$36.21	7,700	—	—	—	—	—
2025-03-18	$35.18	$35.30	$34.95	$35.08	4,200	—	—	—	—	—
2025-03-17	$34.97	$35.84	$34.90	$35.13	4,200	—	—	—	—	—
2025-03-14	$35.14	$35.85	$35.14	$35.36	2,300	—	—	—	—	—
2025-03-13	$35.29	$35.60	$34.88	$34.88	1,800	—	—	—	—	—
2025-03-12	$35.15	$36.80	$34.98	$35.60	8,700	—	—	—	—	—
2025-03-11	$35.85	$36.20	$34.98	$35.10	8,100	—	—	—	—	—
2025-03-10	$35.80	$36.70	$35.40	$35.40	10,500	—	—	—	—	—
2025-03-07	$36.60	$38.00	$36.38	$36.38	4,300	—	—	—	—	—
2025-03-06	$36.65	$37.34	$34.98	$36.49	6,500	—	—	—	—	—
2025-03-05	$36.89	$36.90	$36.20	$36.45	5,300	—	—	—	—	—
2025-03-04	$37.22	$37.33	$36.67	$36.73	4,400	—	—	—	—	—
2025-03-03	$37.83	$38.75	$36.56	$36.96	8,700	—	—	—	—	—
2025-02-28	$36.76	$37.45	$36.76	$37.26	2,000	—	—	—	—	—
2025-02-27	$37.26	$37.70	$36.90	$37.32	4,500	—	—	—	—	—
2025-02-26	$38.01	$38.01	$36.40	$37.20	10,200	—	—	—	—	—
2025-02-25	$38.25	$38.43	$37.27	$37.27	7,900	—	—	—	—	—
2025-02-24	$38.19	$38.41	$37.50	$37.79	12,300	—	—	—	—	—
2025-02-21	$39.08	$39.08	$38.06	$38.06	1,400	—	—	—	—	—
2025-02-20	$38.56	$39.00	$38.56	$38.60	3,100	—	—	—	—	—
2025-02-19	$38.92	$39.20	$38.60	$38.90	3,900	—	—	—	—	—
2025-02-18	$38.35	$39.82	$38.17	$39.43	4,900	—	—	—	—	—
2025-02-14	$39.07	$40.52	$37.50	$39.22	10,900	—	—	—	—	—
2025-02-13	$38.99	$41.45	$37.19	$39.94	7,400	—	—	—	—	—
2025-02-12	$36.84	$38.35	$36.31	$37.59	4,100	—	—	—	—	—
2025-02-11	$37.80	$39.40	$37.20	$37.70	9,200	—	—	—	—	—
2025-02-10	$36.34	$38.35	$36.34	$38.35	5,400	—	—	—	—	—
2025-02-07	$36.49	$36.61	$36.45	$36.45	4,800	—	—	—	—	—
2025-02-06	$36.12	$37.00	$36.12	$36.84	1,800	—	—	—	—	—
2025-02-05	$36.08	$36.81	$36.08	$36.50	3,000	—	—	—	—	—
2025-02-04	$36.04	$36.15	$34.99	$35.95	11,500	—	—	—	—	—
2025-02-03	$35.87	$36.28	$35.46	$36.03	3,600	—	—	—	—	—
2025-01-31	$35.85	$36.57	$35.85	$36.57	2,500	—	—	—	—	—
2025-01-30	$35.86	$36.45	$35.86	$36.26	3,100	—	—	—	—	—
2025-01-29	$35.75	$36.32	$35.75	$36.32	4,200	—	—	—	—	—
2025-01-28	$36.15	$36.50	$35.90	$36.12	4,300	—	—	—	—	—
2025-01-27	$36.00	$36.77	$35.80	$35.85	8,300	—	—	—	—	—
2025-01-24	$35.79	$36.60	$35.75	$35.75	5,300	—	—	—	—	—
2025-01-23	$34.91	$36.46	$34.60	$35.94	7,200	—	—	—	—	—
2025-01-22	$35.43	$35.50	$34.78	$34.78	9,100	—	—	—	—	—
2025-01-21	$35.05	$37.90	$35.05	$35.53	4,800	—	—	—	—	—
2025-01-17	$35.11	$36.19	$35.11	$36.18	6,000	—	—	—	—	—
2025-01-16	$35.69	$35.90	$34.25	$35.26	6,200	—	—	—	—	—
2025-01-15	$35.28	$35.89	$35.08	$35.24	2,600	—	—	—	—	—
2025-01-14	$34.91	$35.30	$34.44	$34.50	7,600	—	—	—	—	—
2025-01-13	$32.76	$35.10	$32.76	$34.91	5,200	—	—	—	—	—
2025-01-10	$34.61	$34.61	$32.64	$34.34	3,100	—	—	—	—	—
2025-01-08	$34.81	$35.51	$34.40	$35.20	3,900	—	—	—	—	—
2025-01-07	$35.25	$35.35	$34.64	$35.35	900	—	—	—	—	—
2025-01-06	$35.40	$35.40	$35.01	$35.32	1,800	—	—	—	—	—
2025-01-03	$34.94	$35.50	$34.90	$35.18	2,500	—	—	—	—	—
2025-01-02	$35.27	$35.27	$34.77	$34.98	2,400	—	—	—	—	—
2024-12-31	$34.26	$34.26	$34.26	$34.26	900	—	—	—	—	—
2024-12-30	$35.07	$35.61	$35.06	$35.36	1,800	—	—	—	—	—
2024-12-27	$34.50	$34.99	$34.50	$34.99	900	—	—	—	—	—
2024-12-26	$35.28	$36.35	$35.28	$35.36	900	—	—	—	—	—
2024-12-24	$35.36	$35.36	$35.36	$35.36	1,600	—	—	—	—	—
2024-12-23	$34.57	$35.88	$34.57	$35.81	3,200	—	—	—	—	—
2024-12-20	$33.60	$35.45	$33.60	$35.45	5,800	—	—	—	—	—
2024-12-19	$35.00	$35.01	$33.98	$35.01	5,800	—	—	—	—	—
2024-12-18	$35.83	$38.47	$35.76	$35.76	5,800	—	—	—	—	—
2024-12-17	$35.67	$36.68	$35.67	$36.68	2,500	—	—	—	—	—
2024-12-16	$37.43	$37.43	$35.80	$36.74	1,400	—	—	—	—	—
2024-12-13	$36.27	$37.40	$36.09	$37.33	3,800	—	—	—	—	—
2024-12-12	$35.86	$36.97	$35.86	$36.97	4,000	—	—	—	—	—
2024-12-11	$35.94	$36.25	$35.94	$35.98	1,100	—	—	—	—	—
2024-12-10	$35.70	$36.42	$35.70	$35.95	2,000	—	—	—	—	—
2024-12-09	$36.90	$36.90	$36.10	$36.29	900	—	—	—	—	—
2024-12-06	$36.87	$36.87	$36.49	$36.49	1,500	—	—	—	—	—
2024-12-05	$34.26	$36.64	$34.26	$36.17	8,500	—	—	—	$0.10	—
2024-12-04	$34.98	$35.50	$33.60	$35.22	15,700	—	—	—	—	—
2024-12-03	$35.67	$36.81	$35.12	$35.12	8,000	—	—	—	—	—
2024-12-02	$35.84	$36.65	$35.84	$36.01	4,800	—	—	—	—	—
2024-11-29	$36.04	$36.65	$35.79	$36.29	5,800	—	—	—	—	—
2024-11-27	$37.76	$37.76	$36.12	$36.19	9,500	—	—	—	—	—
2024-11-26	$35.96	$37.50	$35.80	$37.50	20,300	—	—	—	—	—
2024-11-25	$36.70	$36.70	$35.87	$36.25	4,200	—	—	—	—	—
2024-11-22	$36.38	$36.60	$36.36	$36.42	5,000	—	—	—	—	—
2024-11-21	$35.55	$37.35	$35.55	$36.63	34,000	—	—	—	—	—
2024-11-20	$36.99	$37.15	$35.05	$36.33	17,600	—	—	—	—	—
2024-11-19	$36.45	$37.42	$36.45	$36.54	2,800	—	—	—	—	—
2024-11-18	$37.01	$37.05	$36.51	$36.51	1,700	—	—	—	—	—
2024-11-15	$37.15	$37.15	$36.63	$36.68	1,900	—	—	—	—	—
2024-11-14	$36.33	$37.05	$36.33	$36.97	4,300	—	—	—	—	—
2024-11-13	$37.05	$37.05	$36.47	$36.47	1,100	—	—	—	—	—
2024-11-12	$36.06	$37.38	$36.06	$36.19	2,700	—	—	—	—	—
2024-11-11	$35.95	$36.52	$35.95	$36.39	1,500	—	—	—	—	—
2024-11-08	$36.75	$38.50	$36.32	$36.32	3,000	—	—	—	—	—
2024-11-07	$36.72	$37.30	$36.60	$36.60	2,900	—	—	—	—	—
2024-11-06	$35.99	$36.49	$35.19	$36.49	1,300	—	—	—	—	—
2024-11-05	$35.80	$36.30	$35.60	$35.60	3,100	—	—	—	—	—
2024-11-04	$35.46	$35.98	$35.46	$35.55	8,400	—	—	—	—	—
2024-11-01	$35.28	$36.46	$34.15	$36.00	5,300	—	—	—	—	—
2024-10-31	$35.44	$35.79	$35.44	$35.79	1,900	—	—	—	—	—
2024-10-30	$35.92	$35.94	$35.41	$35.80	7,000	—	—	—	—	—
2024-10-29	$35.90	$36.49	$35.66	$35.88	3,800	—	—	—	—	—
2024-10-28	$35.69	$36.60	$35.69	$36.09	6,200	—	—	—	—	—
2024-10-25	$35.98	$36.21	$35.65	$35.99	6,500	—	—	—	—	—
2024-10-24	$35.59	$36.37	$35.39	$36.37	3,700	—	—	—	—	—
2024-10-23	$35.65	$36.40	$34.28	$35.44	28,500	—	—	—	—	—
2024-10-22	$38.50	$38.50	$36.40	$36.40	9,500	—	—	—	—	—
2024-10-21	$37.50	$40.20	$37.50	$38.91	23,900	—	—	—	$2.00	—
2024-10-18	$41.25	$43.85	$41.25	$43.10	46,500	—	—	—	—	—
2024-10-17	$39.00	$41.45	$38.67	$40.79	31,500	—	—	—	—	—
2024-10-16	$40.61	$40.61	$37.06	$38.67	5,300	—	—	—	—	—
2024-10-15	$37.11	$38.69	$37.11	$37.96	21,800	—	—	—	—	—
2024-10-14	$36.90	$37.00	$36.74	$36.86	4,000	—	—	—	—	—
2024-10-11	$36.30	$36.92	$36.30	$36.60	2,500	—	—	—	—	—
2024-10-10	$36.44	$36.70	$36.31	$36.61	2,500	—	—	—	—	—
2024-10-09	$36.31	$36.42	$35.60	$36.42	6,000	—	—	—	—	—
2024-10-08	$36.00	$37.15	$35.95	$36.31	12,400	—	—	—	—	—
2024-10-07	$35.62	$35.66	$35.62	$35.66	700	—	—	—	—	—
2024-10-04	$35.61	$35.73	$35.47	$35.65	1,300	—	—	—	—	—
2024-10-03	$35.39	$35.41	$35.14	$35.35	3,400	—	—	—	—	—
2024-10-02	$35.41	$35.85	$35.24	$35.60	2,800	—	—	—	—	—
2024-10-01	$35.31	$35.41	$35.20	$35.41	2,500	—	—	—	—	—
2024-09-30	$35.05	$35.49	$34.60	$35.42	5,100	—	—	—	—	—
2024-09-27	$34.66	$35.39	$34.66	$34.88	6,200	—	—	—	—	—
2024-09-26	$34.69	$34.88	$34.69	$34.80	1,500	—	—	—	—	—
2024-09-25	$34.31	$35.11	$34.31	$34.43	2,700	—	—	—	—	—
2024-09-24	$34.36	$34.74	$34.36	$34.44	3,700	—	—	—	—	—
2024-09-23	$34.56	$35.03	$34.00	$34.41	14,000	—	—	—	—	—
2024-09-20	$33.93	$34.56	$33.50	$34.56	15,900	—	—	—	—	—
2024-09-19	$32.81	$33.65	$32.72	$33.65	9,800	—	—	—	—	—
2024-09-18	$33.22	$33.22	$32.38	$32.67	4,700	—	—	—	—	—
2024-09-17	$33.01	$33.48	$33.00	$33.48	5,900	—	—	—	—	—
2024-09-16	$33.00	$33.30	$33.00	$33.29	5,000	—	—	—	—	—
2024-09-13	$32.77	$33.22	$32.77	$33.22	2,200	—	—	—	—	—
2024-09-12	$32.79	$33.00	$32.59	$33.00	2,700	—	—	—	—	—
2024-09-11	$32.15	$32.80	$32.00	$32.80	4,700	—	—	—	—	—
2024-09-10	$32.30	$32.89	$32.12	$32.88	4,300	—	—	—	—	—
2024-09-09	$32.51	$32.72	$32.15	$32.72	7,300	—	—	—	—	—
2024-09-06	$33.15	$33.15	$32.56	$32.56	3,000	—	—	—	—	—
2024-09-05	$32.71	$33.00	$32.22	$32.81	3,200	—	—	—	—	—
2024-09-04	$32.92	$33.01	$32.65	$32.83	2,700	—	—	—	—	—
2024-09-03	$33.08	$33.25	$32.30	$32.96	4,500	—	—	—	—	—
2024-08-30	$32.88	$33.40	$32.88	$33.33	2,900	—	—	—	—	—
2024-08-29	$32.50	$33.32	$32.31	$33.32	6,200	—	—	—	—	—
2024-08-28	$32.48	$33.03	$32.48	$32.72	4,600	—	—	—	—	—
2024-08-27	$33.27	$33.66	$32.00	$32.15	5,500	—	—	—	—	—
2024-08-26	$33.47	$33.65	$33.22	$33.25	3,900	—	—	—	—	—
2024-08-23	$32.19	$33.75	$32.19	$33.75	3,300	—	—	—	—	—
2024-08-22	$32.02	$32.65	$31.94	$32.15	3,200	—	—	—	—	—
2024-08-21	$32.35	$32.51	$32.17	$32.50	3,300	—	—	—	—	—
2024-08-20	$32.20	$32.65	$31.77	$32.38	6,100	—	—	—	—	—
2024-08-19	$32.41	$32.69	$31.86	$32.42	3,400	—	—	—	—	—
2024-08-16	$32.52	$32.75	$32.08	$32.42	9,200	—	—	—	—	—
2024-08-15	$32.45	$32.69	$32.09	$32.52	3,200	—	—	—	—	—
2024-08-14	$32.40	$32.80	$31.74	$32.00	6,500	—	—	—	—	—
2024-08-13	$32.95	$33.42	$32.00	$32.10	3,700	—	—	—	—	—
2024-08-12	$33.20	$33.67	$32.72	$33.09	3,700	—	—	—	—	—
2024-08-09	$33.52	$33.72	$33.52	$33.58	2,700	—	—	—	—	—
2024-08-08	$32.99	$33.80	$32.98	$33.09	5,200	—	—	—	—	—
2024-08-07	$32.58	$33.21	$32.58	$32.91	2,000	—	—	—	—	—
2024-08-06	$32.51	$33.08	$32.51	$32.55	2,200	—	—	—	—	—
2024-08-05	$33.08	$33.20	$32.63	$32.67	2,900	—	—	—	—	—
2024-08-02	$33.86	$33.86	$33.46	$33.46	800	—	—	—	—	—
2024-08-01	$33.71	$34.16	$33.71	$33.71	2,800	—	—	—	—	—
2024-07-31	$33.44	$34.16	$32.31	$34.03	1,600	—	—	—	—	—
2024-07-30	$33.42	$34.07	$33.42	$33.75	3,600	—	—	—	—	—
2024-07-29	$33.75	$34.21	$32.92	$33.64	16,800	—	—	—	—	—
2024-07-26	$33.18	$33.71	$33.12	$33.51	1,600	—	—	—	—	—
2024-07-25	$32.76	$34.02	$32.76	$33.46	5,400	—	—	—	—	—
2024-07-24	$32.33	$33.19	$32.33	$33.03	2,200	—	—	—	—	—
2024-07-23	$32.78	$33.23	$32.78	$32.81	2,400	—	—	—	—	—
2024-07-22	$32.59	$33.44	$32.20	$32.90	4,800	—	—	—	—	—
2024-07-19	$32.48	$33.22	$32.48	$32.87	4,100	—	—	—	—	—
2024-07-18	$32.37	$33.14	$32.37	$32.85	7,100	—	—	—	—	—
2024-07-17	$31.73	$32.90	$31.73	$32.85	7,800	—	—	—	—	—
2024-07-16	$31.15	$32.04	$31.15	$31.97	3,100	—	—	—	—	—
2024-07-15	$29.80	$31.36	$29.80	$31.28	6,500	—	—	—	—	—
2024-07-12	$30.03	$31.30	$29.62	$30.00	100,100	—	—	—	—	—
2024-07-11	$30.21	$30.56	$29.95	$30.06	17,100	—	—	—	—	—
2024-07-10	$29.31	$30.07	$29.31	$29.78	27,100	—	—	—	—	—
2024-07-09	$29.75	$29.92	$28.58	$29.82	13,900	—	—	—	—	—
2024-07-08	$30.24	$30.57	$29.59	$29.96	11,500	—	—	—	—	—
2024-07-05	$32.40	$32.86	$29.57	$29.65	13,900	—	—	—	—	—
2024-07-03	$32.76	$33.29	$32.40	$32.49	5,600	—	—	—	—	—
2024-07-02	$32.86	$33.42	$32.57	$32.96	3,500	—	—	—	—	—
2024-07-01	$34.00	$34.00	$32.50	$32.86	10,900	—	—	—	—	—
2024-06-28	$33.88	$34.22	$33.75	$34.02	5,900	—	—	—	—	—
2024-06-27	$33.80	$34.23	$33.75	$34.14	14,500	—	—	—	—	—
2024-06-26	$33.42	$34.10	$33.42	$34.10	1,800	—	—	—	—	—
2024-06-25	$33.86	$34.50	$33.86	$34.28	20,100	—	—	—	—	—
2024-06-24	$33.82	$34.43	$33.59	$34.36	9,500	—	—	—	—	—
2024-06-21	$33.29	$34.27	$31.79	$34.11	29,600	—	—	—	—	—
2024-06-20	$33.75	$34.22	$33.67	$34.17	3,000	—	—	—	—	—
2024-06-18	$34.01	$34.06	$33.88	$33.93	4,000	—	—	—	—	—
2024-06-17	$33.20	$33.90	$33.20	$33.90	1,700	—	—	—	—	—
2024-06-14	$33.55	$33.81	$33.55	$33.78	800	—	—	—	$0.10	—
2024-06-13	$34.00	$34.75	$34.00	$34.30	5,000	—	—	—	—	—
2024-06-12	$33.22	$34.40	$33.00	$34.40	2,200	—	—	—	—	—
2024-06-11	$33.85	$34.36	$32.04	$34.36	3,300	—	—	—	—	—
2024-06-10	$33.88	$34.32	$33.88	$34.30	1,900	—	—	—	—	—
2024-06-07	$33.72	$34.39	$33.72	$34.24	1,700	—	—	—	—	—
2024-06-06	$34.09	$34.60	$34.09	$34.60	1,700	—	—	—	—	—
2024-06-05	$33.99	$34.62	$33.99	$34.58	3,400	—	—	—	—	—
2024-06-04	$34.20	$34.45	$33.94	$33.94	2,600	—	—	—	—	—
2024-06-03	$33.85	$34.68	$33.85	$34.60	3,900	—	—	—	—	—
2024-05-31	$33.83	$34.35	$33.68	$34.35	7,200	—	—	—	—	—
2024-05-30	$33.89	$34.38	$33.75	$34.38	2,200	—	—	—	—	—
2024-05-29	$33.40	$34.25	$33.40	$33.85	2,600	—	—	—	—	—
2024-05-28	$33.87	$34.24	$33.87	$34.17	900	—	—	—	—	—
2024-05-24	$33.38	$34.35	$33.30	$34.35	5,300	—	—	—	—	—
2024-05-23	$32.99	$33.98	$32.99	$33.73	1,900	—	—	—	—	—
2024-05-22	$33.80	$34.36	$33.54	$34.36	5,400	—	—	—	—	—
2024-05-21	$34.04	$34.04	$33.46	$33.55	3,000	—	—	—	—	—
2024-05-20	$33.87	$34.50	$33.87	$33.98	2,700	—	—	—	—	—
2024-05-17	$34.10	$34.22	$34.10	$34.22	1,300	—	—	—	—	—
2024-05-16	$34.00	$34.60	$34.00	$34.38	3,400	—	—	—	—	—
2024-05-15	$33.58	$33.99	$33.00	$33.99	8,800	—	—	—	—	—
2024-05-14	$32.95	$33.85	$32.90	$33.85	3,500	—	—	—	—	—
2024-05-13	$32.89	$33.31	$32.81	$33.19	4,700	—	—	—	—	—
2024-05-10	$33.25	$33.25	$32.88	$32.92	2,200	—	—	—	—	—
2024-05-09	$32.37	$33.35	$32.29	$33.35	6,500	—	—	—	—	—
2024-05-08	$31.96	$32.43	$31.88	$32.38	4,700	—	—	—	—	—
2024-05-07	$32.45	$32.45	$31.40	$32.13	5,600	—	—	—	—	—
2024-05-06	$32.15	$32.60	$32.00	$32.27	1,600	—	—	—	—	—
2024-05-03	$31.75	$32.40	$31.12	$32.40	3,900	—	—	—	—	—
2024-05-02	$32.45	$32.50	$32.30	$32.35	1,700	—	—	—	—	—
2024-05-01	$32.22	$32.50	$32.15	$32.15	5,000	—	—	—	—	—
2024-04-30	$32.15	$32.49	$32.15	$32.49	2,800	—	—	—	—	—
2024-04-29	$32.30	$32.49	$32.19	$32.49	3,200	—	—	—	—	—
2024-04-26	$32.21	$32.38	$32.00	$32.33	4,700	—	—	—	—	—
2024-04-25	$32.41	$32.50	$32.30	$32.37	2,000	—	—	—	—	—
2024-04-24	$32.91	$32.91	$32.58	$32.78	1,600	—	—	—	—	—
2024-04-23	$32.06	$32.89	$32.06	$32.72	2,800	—	—	—	—	—
2024-04-22	$32.35	$32.75	$32.35	$32.43	4,600	—	—	—	—	—
2024-04-19	$32.29	$32.52	$32.28	$32.28	1,100	—	—	—	—	—
2024-04-18	$32.02	$32.53	$32.02	$32.53	3,200	—	—	—	—	—
2024-04-17	$32.48	$32.48	$31.98	$32.30	4,000	—	—	—	—	—
2024-04-16	$32.02	$32.55	$32.00	$32.24	4,600	—	—	—	—	—
2024-04-15	$32.13	$32.48	$32.13	$32.22	1,300	—	—	—	—	—
2024-04-12	$31.84	$32.23	$31.84	$32.23	3,100	—	—	—	—	—
2024-04-11	$32.28	$32.89	$31.92	$31.92	3,200	—	—	—	—	—
2024-04-10	$32.68	$32.74	$32.37	$32.53	1,400	—	—	—	—	—
2024-04-09	$32.68	$32.68	$32.48	$32.48	3,300	—	—	—	—	—
2024-04-08	$32.08	$32.51	$32.05	$32.38	4,800	—	—	—	—	—
2024-04-05	$31.73	$32.46	$31.73	$32.39	2,300	—	—	—	—	—
2024-04-04	$31.55	$32.33	$31.55	$32.33	1,100	—	—	—	—	—
2024-04-03	$32.35	$32.50	$31.60	$32.10	5,300	—	—	—	—	—
2024-04-02	$32.01	$32.57	$32.01	$32.24	1,800	—	—	—	—	—
2024-04-01	$32.49	$32.89	$32.43	$32.43	3,600	—	—	—	—	—
2024-03-28	$32.63	$32.71	$32.50	$32.71	2,000	—	—	—	—	—
2024-03-27	$32.42	$32.61	$31.32	$32.61	7,500	—	—	—	—	—
2024-03-26	$32.90	$32.90	$31.87	$32.00	25,500	—	—	—	—	—
2024-03-25	$32.82	$33.12	$32.66	$32.88	27,600	—	—	—	—	—
2024-03-22	$32.80	$33.20	$32.50	$32.81	9,600	—	—	—	—	—
2024-03-21	$33.44	$33.69	$33.33	$33.63	6,700	—	—	—	—	—
2024-03-20	$32.99	$33.77	$32.99	$33.77	6,500	—	—	—	—	—
2024-03-19	$33.28	$33.65	$33.20	$33.21	5,500	—	—	—	—	—
2024-03-18	$33.35	$34.05	$33.33	$33.33	3,900	—	—	—	—	—
2024-03-15	$33.47	$33.98	$33.09	$33.98	8,400	—	—	—	—	—
2024-03-14	$33.35	$33.55	$33.00	$33.29	15,200	—	—	—	—	—
2024-03-13	$33.20	$33.55	$33.20	$33.38	7,600	—	—	—	—	—
2024-03-12	$33.39	$33.62	$32.53	$33.47	6,000	—	—	—	—	—
2024-03-11	$33.20	$33.71	$33.16	$33.71	6,300	—	—	—	—	—
2024-03-08	$33.15	$33.59	$33.10	$33.44	6,200	—	—	—	—	—
2024-03-07	$33.20	$33.56	$33.20	$33.56	4,800	—	—	—	—	—
2024-03-06	$33.06	$33.46	$32.89	$33.24	9,100	—	—	—	—	—
2024-03-05	$33.57	$33.60	$32.99	$33.18	6,800	—	—	—	—	—
2024-03-04	$33.27	$34.24	$33.02	$33.48	7,500	—	—	—	—	—
2024-03-01	$33.41	$33.56	$33.10	$33.30	4,000	—	—	—	—	—
2024-02-29	$33.10	$33.50	$33.07	$33.50	4,300	—	—	—	—	—
2024-02-28	$33.40	$33.47	$32.99	$33.13	4,100	—	—	—	—	—
2024-02-27	$32.72	$33.40	$32.72	$33.40	4,900	—	—	—	—	—
2024-02-26	$32.94	$33.24	$32.94	$32.99	4,100	—	—	—	—	—
2024-02-23	$33.07	$33.22	$33.07	$33.22	1,700	—	—	—	—	—
2024-02-22	$32.96	$33.44	$32.95	$33.18	6,300	—	—	—	—	—
2024-02-21	$32.68	$33.21	$32.68	$32.95	5,200	—	—	—	—	—
2024-02-20	$32.92	$33.34	$32.51	$32.95	5,600	—	—	—	—	—
2024-02-16	$32.89	$33.21	$32.72	$33.07	7,300	—	—	—	—	—
2024-02-15	$32.95	$33.45	$32.76	$32.76	4,600	—	—	—	—	—
2024-02-14	$33.00	$33.40	$32.90	$33.40	4,700	—	—	—	—	—
2024-02-13	$33.47	$33.47	$32.57	$32.88	5,000	—	—	—	—	—
2024-02-12	$33.00	$33.50	$33.00	$33.26	2,500	—	—	—	—	—
2024-02-09	$33.18	$33.96	$32.79	$33.17	3,400	—	—	—	—	—
2024-02-08	$33.16	$33.39	$32.54	$32.76	6,500	—	—	—	—	—
2024-02-07	$32.09	$33.14	$32.09	$32.71	5,900	—	—	—	—	—
2024-02-06	$33.15	$33.40	$32.45	$32.45	7,500	—	—	—	—	—
2024-02-05	$33.80	$33.82	$32.96	$32.96	6,600	—	—	—	—	—
2024-02-02	$33.55	$34.00	$33.55	$33.86	5,000	—	—	—	—	—
2024-02-01	$33.62	$34.23	$33.52	$33.66	4,200	—	—	—	—	—
2024-01-31	$33.86	$34.29	$33.75	$34.01	4,100	—	—	—	—	—
2024-01-30	$34.00	$34.44	$33.91	$34.44	2,800	—	—	—	—	—
2024-01-29	$34.89	$34.89	$34.38	$34.38	1,800	—	—	—	—	—
2024-01-26	$33.75	$34.79	$33.75	$34.50	2,000	—	—	—	—	—
2024-01-25	$33.82	$34.39	$33.82	$34.39	3,200	—	—	—	—	—
2024-01-24	$34.57	$34.57	$34.32	$34.32	3,100	—	—	—	—	—
2024-01-23	$34.65	$35.14	$34.10	$34.15	5,100	—	—	—	—	—
2024-01-22	$34.08	$34.68	$34.08	$34.67	5,900	—	—	—	—	—
2024-01-19	$34.06	$34.30	$33.86	$34.25	7,400	—	—	—	—	—
2024-01-18	$34.01	$34.34	$33.92	$34.28	7,500	—	—	—	—	—
2024-01-17	$34.10	$34.24	$34.10	$34.10	2,600	—	—	—	—	—
2024-01-16	$34.06	$34.16	$34.06	$34.16	1,100	—	—	—	—	—
2024-01-12	$34.30	$34.32	$34.30	$34.31	1,600	—	—	—	—	—
2024-01-11	$34.35	$34.40	$33.80	$34.05	11,100	—	—	—	—	—
2024-01-10	$33.85	$34.72	$33.85	$34.34	4,500	—	—	—	—	—
2024-01-09	$34.10	$34.15	$33.80	$33.89	2,100	—	—	—	—	—
2024-01-08	$34.50	$34.50	$33.58	$33.99	5,200	—	—	—	—	—
2024-01-05	$33.96	$35.15	$33.96	$34.40	6,100	—	—	—	—	—
2024-01-04	$35.59	$35.64	$34.93	$34.93	2,000	—	—	—	—	—
2024-01-03	$35.41	$35.59	$34.85	$35.23	5,900	—	—	—	—	—
2024-01-02	$35.32	$35.75	$34.87	$35.00	3,000	—	—	—	—	—
2023-12-29	$35.50	$35.73	$35.05	$35.71	3,600	—	—	—	—	—
2023-12-28	$33.87	$35.77	$33.87	$35.71	5,400	—	—	—	—	—
2023-12-27	$35.84	$35.86	$34.40	$35.30	10,100	—	—	—	—	—
2023-12-26	$36.20	$36.60	$34.97	$35.76	5,200	—	—	—	—	—
2023-12-22	$36.65	$36.65	$35.95	$36.23	2,700	—	—	—	—	—
2023-12-21	$36.72	$36.72	$35.92	$36.30	4,300	—	—	—	—	—
2023-12-20	$36.26	$36.63	$36.12	$36.50	4,300	—	—	—	—	—
2023-12-19	$35.15	$36.50	$35.15	$35.96	5,900	—	—	—	—	—
2023-12-18	$35.21	$35.71	$35.00	$35.22	4,900	—	—	—	—	—
2023-12-15	$34.64	$35.04	$34.46	$35.02	8,000	—	—	—	—	—
2023-12-14	$34.89	$36.05	$34.85	$34.85	5,200	—	—	—	—	—
2023-12-13	$34.62	$35.53	$34.35	$34.61	9,200	—	—	—	—	—
2023-12-12	$34.10	$34.79	$34.10	$34.28	5,800	—	—	—	—	—
2023-12-11	$33.55	$34.40	$33.55	$34.30	3,500	—	—	—	—	—
2023-12-08	$33.94	$34.22	$33.87	$34.22	1,700	—	—	—	—	—
2023-12-07	$33.35	$33.63	$33.33	$33.60	6,000	—	—	—	—	—
2023-12-06	$33.32	$33.58	$33.13	$33.49	5,300	—	—	—	—	—
2023-12-05	$34.58	$35.54	$33.62	$33.65	19,600	—	—	—	—	—
2023-12-04	$33.32	$33.68	$33.02	$33.41	34,800	—	—	—	—	—
2023-12-01	$33.44	$33.64	$33.40	$33.64	3,100	—	—	—	—	—
2023-11-30	$33.49	$33.62	$33.26	$33.62	7,500	—	—	—	$0.10	—
2023-11-29	$33.15	$33.59	$33.15	$33.59	1,800	—	—	—	—	—
2023-11-28	$33.35	$33.51	$33.20	$33.42	4,700	—	—	—	—	—
2023-11-27	$33.40	$33.80	$33.31	$33.31	11,600	—	—	—	—	—
2023-11-24	$33.55	$33.80	$33.25	$33.43	5,900	—	—	—	—	—
2023-11-22	$33.07	$33.59	$33.03	$33.54	8,900	—	—	—	—	—
2023-11-21	$33.26	$33.65	$33.19	$33.65	5,900	—	—	—	—	—
2023-11-20	$33.61	$33.75	$33.02	$33.53	4,300	—	—	—	—	—
2023-11-17	$32.94	$33.50	$32.94	$33.35	5,900	—	—	—	—	—
2023-11-16	$33.11	$33.11	$32.63	$33.10	5,000	—	—	—	—	—
2023-11-15	$33.73	$33.73	$33.52	$33.52	2,300	—	—	—	—	—
2023-11-14	$32.81	$33.35	$32.56	$33.33	3,800	—	—	—	—	—
2023-11-13	$33.58	$33.65	$32.81	$32.81	2,200	—	—	—	—	—
2023-11-10	$33.22	$33.80	$33.22	$33.60	5,400	—	—	—	—	—
2023-11-09	$33.03	$33.66	$32.00	$33.66	9,800	—	—	—	—	—
2023-11-08	$33.55	$33.97	$32.97	$33.35	6,700	—	—	—	—	—
2023-11-07	$34.01	$34.92	$33.62	$33.72	4,800	—	—	—	—	—
2023-11-06	$33.90	$34.35	$33.68	$33.68	3,900	—	—	—	—	—
2023-11-03	$34.53	$34.53	$34.08	$34.21	2,300	—	—	—	—	—
2023-11-02	$34.39	$34.59	$33.80	$34.09	5,100	—	—	—	—	—
2023-11-01	$33.89	$34.05	$33.45	$34.05	7,200	—	—	—	—	—
2023-10-31	$33.80	$35.31	$33.55	$33.64	2,800	—	—	—	—	—
2023-10-30	$33.26	$33.87	$33.17	$33.52	3,600	—	—	—	—	—
2023-10-27	$33.61	$33.72	$33.39	$33.69	5,800	—	—	—	—	—
2023-10-26	$33.94	$34.01	$33.64	$33.64	2,700	—	—	—	—	—
2023-10-25	$33.71	$34.18	$33.71	$33.79	8,000	—	—	—	—	—
2023-10-24	$33.79	$34.21	$33.50	$33.68	9,500	—	—	—	—	—
2023-10-23	$33.82	$33.88	$33.50	$33.74	5,800	—	—	—	—	—
2023-10-20	$33.49	$34.00	$33.49	$33.94	4,300	—	—	—	—	—
2023-10-19	$34.05	$34.14	$33.82	$33.93	4,200	—	—	—	—	—
2023-10-18	$34.51	$34.51	$33.88	$34.10	7,000	—	—	—	—	—
2023-10-17	$34.37	$34.88	$33.99	$34.20	6,100	—	—	—	—	—
2023-10-16	$34.50	$34.56	$34.11	$34.11	4,100	—	—	—	—	—
2023-10-13	$34.10	$34.67	$34.10	$34.27	2,000	—	—	—	—	—
2023-10-12	$34.60	$34.71	$33.98	$34.57	7,200	—	—	—	—	—
2023-10-11	$34.78	$35.34	$34.38	$34.43	9,000	—	—	—	—	—
2023-10-10	$34.31	$35.08	$34.03	$34.43	9,600	—	—	—	—	—
2023-10-09	$34.65	$34.99	$34.01	$34.87	9,600	—	—	—	—	—
2023-10-06	$35.30	$35.30	$34.56	$34.70	9,400	—	—	—	—	—
2023-10-05	$35.20	$35.64	$35.13	$35.15	7,500	—	—	—	—	—
2023-10-04	$35.50	$36.04	$35.30	$35.44	10,200	—	—	—	—	—
2023-10-03	$36.14	$36.58	$35.00	$35.10	22,300	—	—	—	—	—
2023-10-02	$36.40	$36.44	$36.25	$36.28	3,600	—	—	—	—	—
2023-09-29	$36.51	$36.51	$36.20	$36.50	4,600	—	—	—	—	—
2023-09-28	$36.38	$36.83	$36.10	$36.30	7,900	—	—	—	—	—
2023-09-27	$35.71	$36.29	$35.71	$36.00	11,300	—	—	—	—	—
2023-09-26	$36.54	$36.57	$36.07	$36.10	7,700	—	—	—	—	—
2023-09-25	$36.59	$36.98	$36.26	$36.26	13,600	—	—	—	—	—
2023-09-22	$36.50	$36.95	$36.50	$36.55	6,100	—	—	—	—	—
2023-09-21	$36.70	$37.21	$36.23	$36.23	11,400	—	—	—	—	—
2023-09-20	$36.77	$37.25	$36.17	$36.88	17,100	—	—	—	—	—
2023-09-19	$37.27	$37.40	$36.66	$36.66	9,800	—	—	—	—	—
2023-09-18	$36.55	$37.38	$36.40	$36.88	21,900	—	—	—	—	—
2023-09-15	$37.00	$37.10	$36.40	$36.40	14,500	—	—	—	—	—
2023-09-14	$36.99	$37.45	$36.80	$36.80	12,700	—	—	—	—	—
2023-09-13	$36.93	$37.45	$36.74	$36.83	11,700	—	—	—	—	—
2023-09-12	$37.25	$37.80	$36.84	$37.02	14,200	—	—	—	—	—
2023-09-11	$36.97	$37.59	$36.92	$37.15	10,400	—	—	—	—	—
2023-09-08	$36.32	$37.31	$36.32	$37.13	12,700	—	—	—	—	—
2023-09-07	$36.80	$36.80	$36.20	$36.40	7,300	—	—	—	—	—
2023-09-06	$36.60	$36.95	$36.47	$36.47	6,100	—	—	—	—	—
2023-09-05	$36.51	$36.73	$36.10	$36.49	12,200	—	—	—	—	—
2023-09-01	$36.50	$37.73	$35.67	$36.67	9,000	—	—	—	—	—
2023-08-31	$37.40	$37.88	$36.44	$36.44	11,400	—	—	—	—	—
2023-08-30	$37.71	$37.81	$37.22	$37.22	5,200	—	—	—	—	—
2023-08-29	$37.28	$38.64	$36.53	$37.69	12,700	—	—	—	—	—
2023-08-28	$37.31	$37.60	$36.75	$37.09	10,900	—	—	—	—	—
2023-08-25	$37.01	$37.30	$36.30	$36.60	19,700	—	—	—	—	—
2023-08-24	$37.10	$37.64	$36.48	$36.79	7,800	—	—	—	—	—
2023-08-23	$37.70	$38.01	$36.78	$36.82	17,400	—	—	—	—	—
2023-08-22	$36.53	$37.60	$36.53	$37.55	7,900	—	—	—	—	—
2023-08-21	$35.47	$36.94	$35.47	$36.35	11,000	—	—	—	—	—
2023-08-18	$36.30	$36.30	$35.44	$35.50	19,600	—	—	—	—	—
2023-08-17	$36.42	$36.70	$34.49	$36.00	19,700	—	—	—	—	—
2023-08-16	$36.35	$36.75	$36.11	$36.12	5,800	—	—	—	—	—
2023-08-15	$36.70	$36.70	$35.94	$36.11	12,600	—	—	—	—	—
2023-08-14	$37.25	$37.25	$35.11	$36.50	14,000	—	—	—	—	—
2023-08-11	$36.89	$37.20	$36.68	$36.96	17,600	—	—	—	—	—
2023-08-10	$36.70	$37.40	$36.58	$36.61	10,300	—	—	—	—	—
2023-08-09	$36.50	$37.02	$36.45	$36.60	7,200	—	—	—	—	—
2023-08-08	$36.63	$37.30	$36.37	$36.65	6,300	—	—	—	—	—
2023-08-07	$36.52	$37.36	$36.52	$37.05	3,800	—	—	—	—	—
2023-08-04	$36.72	$37.00	$36.45	$36.76	14,100	—	—	—	—	—
2023-08-03	$36.80	$37.20	$36.80	$36.90	4,600	—	—	—	—	—
2023-08-02	$37.46	$37.62	$36.60	$37.00	10,500	—	—	—	—	—
2023-08-01	$36.95	$37.51	$36.95	$37.14	6,600	—	—	—	—	—
2023-07-31	$36.71	$37.44	$36.71	$37.05	13,300	—	—	—	—	—
2023-07-28	$37.21	$38.10	$36.68	$37.00	16,600	—	—	—	—	—
2023-07-27	$36.72	$37.47	$36.72	$36.97	2,700	—	—	—	—	—
2023-07-26	$37.44	$37.44	$36.37	$36.85	5,000	—	—	—	—	—
2023-07-25	$36.63	$37.54	$36.63	$37.19	3,200	—	—	—	—	—
2023-07-24	$36.51	$37.04	$36.30	$36.80	6,200	—	—	—	—	—
2023-07-21	$36.26	$38.00	$36.23	$36.23	22,700	—	—	—	—	—
2023-07-20	$36.62	$36.70	$36.56	$36.58	4,000	—	—	—	—	—
2023-07-19	$36.54	$37.02	$36.54	$36.66	6,600	—	—	—	—	—
2023-07-18	$36.35	$36.50	$36.35	$36.35	1,800	—	—	—	—	—
2023-07-17	$36.60	$36.60	$36.15	$36.18	3,700	—	—	—	—	—
2023-07-14	$36.20	$37.26	$35.84	$36.30	13,600	—	—	—	—	—
2023-07-13	$35.11	$36.79	$35.11	$36.01	2,300	—	—	—	—	—
2023-07-12	$35.74	$36.27	$35.74	$36.27	3,100	—	—	—	—	—
2023-07-11	$33.72	$35.59	$33.72	$35.59	5,300	—	—	—	—	—
2023-07-10	$34.86	$35.05	$34.75	$34.75	6,400	—	—	—	—	—
2023-07-07	$34.79	$35.19	$34.49	$34.89	5,200	—	—	—	—	—
2023-07-06	$34.51	$35.02	$34.40	$34.66	14,600	—	—	—	—	—
2023-07-05	$35.06	$35.06	$34.37	$34.37	9,500	—	—	—	—	—
2023-07-03	$35.61	$35.61	$35.07	$35.39	1,600	—	—	—	—	—
2023-06-30	$35.47	$35.75	$35.36	$35.40	6,100	—	—	—	—	—
2023-06-29	$35.39	$35.55	$35.19	$35.19	3,100	—	—	—	—	—
2023-06-28	$35.13	$35.50	$35.08	$35.08	9,300	—	—	—	—	—
2023-06-27	$34.54	$35.37	$34.44	$35.20	11,100	—	—	—	—	—
2023-06-26	$35.01	$35.22	$34.38	$34.52	20,600	—	—	—	—	—
2023-06-23	$34.59	$35.31	$34.50	$35.01	341,500	—	—	—	—	—
2023-06-22	$34.89	$35.00	$34.66	$34.66	11,200	—	—	—	—	—
2023-06-21	$35.38	$35.50	$34.66	$35.01	19,600	—	—	—	—	—
2023-06-20	$35.78	$36.20	$35.06	$35.06	13,000	—	—	—	—	—
2023-06-16	$35.91	$36.21	$35.56	$35.68	16,500	—	—	—	—	—
2023-06-15	$35.52	$35.76	$35.52	$35.54	7,100	—	—	—	—	—
2023-06-14	$35.58	$36.06	$35.54	$35.64	12,500	—	—	—	$0.10	—
2023-06-13	$35.46	$36.67	$35.24	$35.68	10,800	—	—	—	—	—
2023-06-12	$35.66	$35.94	$35.23	$35.24	13,500	—	—	—	—	—
2023-06-09	$36.23	$36.31	$35.62	$35.62	7,000	—	—	—	—	—
2023-06-08	$36.27	$36.45	$36.16	$36.23	12,200	—	—	—	—	—
2023-06-07	$36.69	$36.69	$36.22	$36.22	8,600	—	—	—	—	—
2023-06-06	$36.45	$36.56	$36.04	$36.50	11,900	—	—	—	—	—
2023-06-05	$36.71	$36.71	$36.22	$36.22	10,600	—	—	—	—	—
2023-06-02	$36.84	$36.94	$36.37	$36.76	5,600	—	—	—	—	—
2023-06-01	$36.87	$37.49	$36.36	$36.52	10,800	—	—	—	—	—
2023-05-31	$39.41	$39.46	$36.74	$36.96	18,100	—	—	—	—	—
2023-05-30	$40.11	$40.11	$39.61	$39.61	8,500	—	—	—	—	—
2023-05-26	$39.65	$40.25	$39.65	$40.09	7,400	—	—	—	—	—
2023-05-25	$39.34	$39.99	$39.25	$39.75	5,900	—	—	—	—	—
2023-05-24	$39.42	$40.19	$38.66	$39.70	10,400	—	—	—	—	—
2023-05-23	$38.91	$40.00	$38.07	$39.99	8,600	—	—	—	—	—
2023-05-22	$39.68	$39.68	$38.88	$39.25	10,600	—	—	—	—	—
2023-05-19	$38.57	$40.55	$37.80	$39.75	8,300	—	—	—	—	—
2023-05-18	$37.77	$39.15	$37.77	$38.60	5,400	—	—	—	—	—
2023-05-17	$37.05	$37.96	$37.05	$37.32	8,000	—	—	—	—	—
2023-05-16	$37.03	$37.21	$36.25	$36.55	5,000	—	—	—	—	—
2023-05-15	$37.03	$37.07	$36.97	$36.98	3,300	—	—	—	—	—
2023-05-12	$36.50	$37.08	$36.50	$36.65	4,100	—	—	—	—	—
2023-05-11	$36.68	$37.10	$36.62	$36.67	3,800	—	—	—	—	—
2023-05-10	$36.80	$37.00	$36.35	$36.50	14,700	—	—	—	—	—
2023-05-09	$36.76	$37.35	$36.74	$36.85	11,700	—	—	—	—	—
2023-05-08	$36.69	$37.13	$36.53	$36.53	11,600	—	—	—	—	—
2023-05-05	$36.85	$37.30	$36.75	$36.75	4,400	—	—	—	—	—
2023-05-04	$35.90	$37.49	$35.90	$37.49	12,900	—	—	—	—	—
2023-05-03	$37.39	$37.39	$36.38	$36.38	7,000	—	—	—	—	—
2023-05-02	$36.95	$37.19	$36.63	$37.19	3,200	—	—	—	—	—
2023-05-01	$37.55	$38.33	$37.34	$37.36	5,700	—	—	—	—	—
2023-04-28	$37.35	$38.00	$37.33	$37.33	5,100	—	—	—	—	—
2023-04-27	$37.51	$37.80	$37.25	$37.80	2,700	—	—	—	—	—
2023-04-26	$38.15	$38.15	$37.11	$37.50	8,800	—	—	—	—	—
2023-04-25	$36.57	$37.97	$36.57	$37.15	4,100	—	—	—	—	—
2023-04-24	$37.22	$37.22	$37.15	$37.15	2,700	—	—	—	—	—
2023-04-21	$37.29	$37.30	$37.02	$37.30	5,200	—	—	—	—	—
2023-04-20	$36.77	$37.47	$36.77	$37.22	4,700	—	—	—	—	—
2023-04-19	$37.07	$37.07	$37.06	$37.06	1,300	—	—	—	—	—
2023-04-18	$37.60	$37.60	$36.79	$36.85	24,900	—	—	—	—	—
2023-04-17	$37.05	$37.58	$37.05	$37.35	5,100	—	—	—	—	—
2023-04-14	$35.76	$37.05	$35.76	$36.92	11,500	—	—	—	—	—
2023-04-13	$33.53	$36.25	$33.53	$36.00	16,700	—	—	—	—	—
2023-04-12	$34.08	$34.40	$33.55	$34.11	10,600	—	—	—	—	—
2023-04-11	$32.04	$34.34	$31.30	$33.94	41,400	—	—	—	—	—
2023-04-10	$36.19	$36.91	$31.01	$31.63	68,800	—	—	—	—	—
2023-04-06	$36.30	$36.75	$36.30	$36.36	3,900	—	—	—	—	—
2023-04-05	$36.45	$36.59	$35.55	$36.15	7,200	—	—	—	—	—
2023-04-04	$37.34	$37.68	$36.00	$36.35	22,600	—	—	—	—	—
2023-04-03	$36.92	$37.50	$36.92	$37.28	5,000	—	—	—	—	—
2023-03-31	$37.08	$37.77	$36.85	$36.95	8,600	—	—	—	—	—
2023-03-30	$35.51	$36.76	$35.51	$36.76	1,200	—	—	—	—	—
2023-03-29	$36.93	$37.56	$36.93	$37.22	9,600	—	—	—	—	—
2023-03-28	$36.88	$37.30	$36.53	$36.53	8,000	—	—	—	—	—
2023-03-27	$37.38	$37.56	$36.79	$37.01	11,800	—	—	—	—	—
2023-03-24	$37.96	$37.96	$36.85	$36.85	2,500	—	—	—	—	—
2023-03-23	$37.29	$37.53	$37.29	$37.44	2,400	—	—	—	—	—
2023-03-22	$37.28	$37.77	$36.95	$37.22	6,200	—	—	—	—	—
2023-03-21	$36.35	$37.60	$36.35	$37.05	6,000	—	—	—	—	—
2023-03-20	$36.90	$37.11	$36.90	$37.11	3,500	—	—	—	—	—
2023-03-17	$37.22	$38.09	$36.88	$36.88	7,300	—	—	—	—	—
2023-03-16	$36.66	$37.10	$36.66	$37.10	2,700	—	—	—	—	—
2023-03-15	$36.77	$37.34	$36.56	$36.56	7,900	—	—	—	—	—
2023-03-14	$36.50	$37.47	$36.50	$37.10	6,500	—	—	—	—	—
2023-03-13	$35.53	$36.26	$35.53	$35.80	5,000	—	—	—	—	—
2023-03-10	$36.45	$36.51	$35.80	$35.80	6,900	—	—	—	—	—
2023-03-09	$36.51	$36.86	$36.01	$36.01	5,800	—	—	—	—	—
2023-03-08	$36.35	$36.91	$36.17	$36.31	6,500	—	—	—	—	—
2023-03-07	$36.65	$36.96	$36.34	$36.36	5,000	—	—	—	—	—
2023-03-06	$35.72	$36.50	$35.72	$36.23	11,600	—	—	—	—	—
2023-03-03	$36.65	$37.02	$36.65	$37.02	2,800	—	—	—	—	—
2023-03-02	$36.29	$36.65	$36.02	$36.34	7,100	—	—	—	—	—
2023-03-01	$36.29	$36.72	$35.52	$35.52	3,700	—	—	—	—	—
2023-02-28	$37.16	$37.71	$36.02	$36.02	11,400	—	—	—	—	—
2023-02-27	$37.13	$37.22	$36.92	$36.96	1,000	—	—	—	—	—
2023-02-24	$36.51	$36.76	$36.16	$36.16	3,900	—	—	—	—	—
2023-02-23	$36.15	$36.99	$36.15	$36.15	10,000	—	—	—	—	—
2023-02-22	$36.00	$36.26	$36.00	$36.00	10,100	—	—	—	—	—
2023-02-21	$37.01	$37.01	$35.35	$35.54	16,900	—	—	—	—	—
2023-02-17	$36.95	$37.92	$36.85	$36.85	7,200	—	—	—	—	—
2023-02-16	$37.25	$37.82	$36.73	$36.73	5,200	—	—	—	—	—
2023-02-15	$37.00	$37.87	$37.00	$37.40	2,400	—	—	—	—	—
2023-02-14	$37.00	$37.49	$36.90	$36.90	3,000	—	—	—	—	—
2023-02-13	$36.45	$37.42	$36.45	$36.81	2,500	—	—	—	—	—
2023-02-10	$36.86	$37.22	$36.26	$36.26	2,000	—	—	—	—	—
2023-02-09	$36.63	$37.40	$36.63	$37.12	4,800	—	—	—	—	—
2023-02-08	$37.00	$37.49	$36.19	$36.19	7,600	—	—	—	—	—
2023-02-07	$36.50	$37.00	$36.50	$37.00	3,600	—	—	—	—	—
2023-02-06	$36.50	$37.13	$36.50	$37.08	1,800	—	—	—	—	—
2023-02-03	$36.86	$37.06	$36.86	$37.06	1,500	—	—	—	—	—
2023-02-02	$39.79	$39.79	$38.61	$38.61	5,500	—	—	—	—	—
2023-02-01	$37.88	$38.68	$37.88	$38.68	3,100	—	—	—	—	—
2023-01-31	$36.25	$38.27	$36.05	$38.05	8,600	—	—	—	—	—
2023-01-30	$36.65	$37.39	$36.01	$36.01	1,800	—	—	—	—	—
2023-01-27	$37.03	$37.84	$37.03	$37.84	3,700	—	—	—	—	—
2023-01-26	$36.36	$37.22	$36.36	$36.94	1,400	—	—	—	—	—
2023-01-25	$36.56	$37.08	$36.50	$37.03	3,100	—	—	—	—	—
2023-01-24	$37.53	$37.74	$37.53	$37.74	900	—	—	—	—	—
2023-01-23	$38.05	$38.44	$37.60	$38.01	4,300	—	—	—	—	—
2023-01-20	$37.75	$38.04	$37.75	$38.04	1,500	—	—	—	—	—
2023-01-19	$36.86	$37.36	$36.86	$37.36	1,600	—	—	—	—	—
2023-01-18	$37.96	$37.96	$36.71	$36.71	4,900	—	—	—	—	—
2023-01-17	$37.36	$38.03	$36.80	$37.00	4,700	—	—	—	—	—
2023-01-13	$40.50	$40.98	$38.61	$38.71	8,500	—	—	—	—	—
2023-01-12	$40.61	$40.61	$39.81	$39.97	3,800	—	—	—	—	—
2023-01-11	$40.09	$40.49	$39.75	$40.34	1,800	—	—	—	—	—
2023-01-10	$39.75	$40.75	$39.75	$40.32	3,400	—	—	—	—	—
2023-01-09	$39.80	$40.10	$39.49	$39.49	2,500	—	—	—	—	—
2023-01-06	$39.71	$40.19	$39.71	$40.19	1,400	—	—	—	—	—
2023-01-05	$40.38	$40.38	$39.18	$39.18	3,100	—	—	—	—	—
2023-01-04	$40.95	$41.81	$39.81	$39.81	3,800	—	—	—	—	—
2023-01-03	$41.08	$41.49	$40.11	$41.49	1,300	—	—	—	—	—
2022-12-30	$41.00	$41.99	$41.00	$41.99	1,500	—	—	—	—	—
2022-12-29	$41.05	$41.98	$41.05	$41.98	1,400	—	—	—	—	—
2022-12-28	$41.04	$41.04	$41.04	$41.04	500	—	—	—	—	—
2022-12-27	$41.13	$41.88	$40.52	$40.52	2,000	—	—	—	—	—
2022-12-23	$42.95	$42.97	$40.69	$40.69	2,700	—	—	—	—	—
2022-12-22	$41.52	$42.01	$40.88	$41.23	3,700	—	—	—	—	—
2022-12-21	$41.70	$41.70	$41.31	$41.31	1,000	—	—	—	—	—
2022-12-20	$39.42	$41.24	$39.42	$40.91	3,100	—	—	—	—	—
2022-12-19	$39.37	$40.00	$39.37	$39.47	2,400	—	—	—	—	—
2022-12-16	$40.59	$40.61	$40.50	$40.61	5,900	—	—	—	—	—
2022-12-15	$40.78	$41.36	$40.42	$41.35	4,200	—	—	—	—	—
2022-12-14	$40.02	$41.58	$40.02	$41.45	3,300	—	—	—	—	—
2022-12-13	$40.68	$42.49	$40.68	$42.49	1,900	—	—	—	—	—
2022-12-12	$41.67	$41.67	$40.90	$40.90	1,200	—	—	—	—	—
2022-12-09	$42.88	$42.88	$41.77	$41.77	2,300	—	—	—	—	—
2022-12-08	$41.88	$41.88	$41.88	$41.88	700	—	—	—	—	—
2022-12-07	$42.43	$42.43	$41.88	$41.88	600	—	—	—	—	—
2022-12-06	$41.92	$42.68	$40.92	$42.68	8,100	—	—	—	—	—
2022-12-05	$41.65	$42.23	$40.67	$42.07	3,400	—	—	—	—	—
2022-12-02	$40.41	$41.64	$40.41	$41.64	2,400	—	—	—	—	—
2022-12-01	$38.13	$40.45	$38.13	$40.30	3,200	—	—	—	—	—
2022-11-30	$39.45	$40.45	$38.00	$40.45	5,400	—	—	—	$0.10	—
2022-11-29	$40.98	$40.98	$38.60	$38.60	1,700	—	—	—	—	—
2022-11-28	$41.19	$42.00	$40.37	$40.37	1,500	—	—	—	—	—
2022-11-25	$40.60	$40.60	$40.60	$40.60	—	—	—	—	—	—
2022-11-23	$40.60	$40.60	$40.60	$40.60	600	—	—	—	—	—
2022-11-22	$41.00	$41.00	$40.18	$40.95	1,000	—	—	—	—	—
2022-11-21	$40.82	$40.82	$40.77	$40.77	900	—	—	—	—	—
2022-11-18	$40.45	$40.71	$40.45	$40.71	1,100	—	—	—	—	—
2022-11-17	$38.61	$40.20	$38.61	$40.17	10,200	—	—	—	—	—
2022-11-16	$41.21	$41.21	$38.59	$39.26	17,500	—	—	—	—	—
2022-11-15	$40.35	$41.15	$40.35	$41.15	2,600	—	—	—	—	—
2022-11-14	$40.05	$40.06	$40.05	$40.06	1,600	—	—	—	—	—
2022-11-11	$41.06	$41.19	$41.06	$41.19	1,200	—	—	—	—	—
2022-11-10	$40.37	$40.96	$39.56	$40.78	5,500	—	—	—	—	—
2022-11-09	$40.39	$40.50	$39.51	$39.61	3,400	—	—	—	—	—
2022-11-08	$40.25	$40.48	$39.71	$40.47	7,400	—	—	—	—	—
2022-11-07	$41.63	$41.63	$40.26	$40.26	1,500	—	—	—	—	—
2022-11-04	$40.55	$41.29	$40.55	$41.29	4,300	—	—	—	—	—
2022-11-03	$41.38	$41.38	$40.66	$41.38	1,600	—	—	—	—	—
2022-11-02	$41.62	$42.53	$41.45	$41.45	3,100	—	—	—	—	—
2022-11-01	$40.41	$41.75	$40.41	$41.01	2,900	—	—	—	—	—
2022-10-31	$39.93	$41.60	$39.93	$40.30	7,000	—	—	—	—	—
2022-10-28	$40.81	$41.72	$40.81	$41.70	2,100	—	—	—	—	—
2022-10-27	$41.33	$41.50	$40.88	$40.88	4,400	—	—	—	—	—
2022-10-26	$41.04	$41.04	$40.69	$40.69	2,300	—	—	—	—	—
2022-10-25	$41.09	$41.18	$40.01	$41.18	2,800	—	—	—	—	—
2022-10-24	$41.00	$41.15	$40.49	$40.78	8,400	—	—	—	—	—
2022-10-21	$41.23	$41.30	$40.64	$41.00	3,200	—	—	—	—	—
2022-10-20	$40.70	$41.44	$40.61	$40.85	2,200	—	—	—	—	—
2022-10-19	$39.12	$40.76	$39.12	$40.50	4,700	—	—	—	—	—
2022-10-18	$40.71	$41.20	$40.44	$40.65	1,800	—	—	—	—	—
2022-10-17	$39.37	$40.50	$39.19	$40.28	6,900	—	—	—	—	—
2022-10-14	$39.79	$40.13	$39.18	$39.59	2,500	—	—	—	—	—
2022-10-13	$38.69	$39.99	$38.69	$39.51	2,500	—	—	—	—	—
2022-10-12	$39.93	$40.91	$39.43	$39.43	1,700	—	—	—	—	—
2022-10-11	$40.00	$40.25	$39.70	$39.70	6,500	—	—	—	—	—
2022-10-10	$41.00	$41.00	$39.40	$39.40	4,500	—	—	—	—	—
2022-10-07	$39.96	$40.20	$38.90	$39.75	8,100	—	—	—	—	—
2022-10-06	$39.52	$40.00	$39.52	$40.00	2,500	—	—	—	—	—
2022-10-05	$38.39	$39.29	$38.39	$38.72	1,300	—	—	—	—	—
2022-10-04	$38.19	$39.38	$38.19	$38.72	2,300	—	—	—	—	—
2022-10-03	$37.24	$38.11	$37.24	$38.11	3,600	—	—	—	—	—
2022-09-30	$37.00	$38.07	$36.76	$36.76	4,400	—	—	—	—	—
2022-09-29	$36.24	$36.35	$35.98	$36.35	2,100	—	—	—	—	—
2022-09-28	$36.55	$36.89	$36.50	$36.50	3,900	—	—	—	—	—
2022-09-27	$35.64	$36.49	$35.64	$36.00	3,800	—	—	—	—	—
2022-09-26	$35.70	$35.83	$35.44	$35.44	3,900	—	—	—	—	—
2022-09-23	$36.50	$36.50	$35.60	$35.90	7,900	—	—	—	—	—
2022-09-22	$36.72	$37.02	$36.25	$36.25	2,800	—	—	—	—	—
2022-09-21	$37.20	$37.57	$37.20	$37.57	2,600	—	—	—	—	—
2022-09-20	$37.90	$38.19	$37.29	$38.13	2,700	—	—	—	—	—
2022-09-19	$37.98	$38.70	$37.33	$38.50	13,100	—	—	—	—	—
2022-09-16	$39.21	$39.21	$38.11	$38.70	7,500	—	—	—	—	—
2022-09-15	$38.96	$39.58	$38.96	$39.58	2,900	—	—	—	—	—
2022-09-14	$39.44	$39.85	$39.33	$39.33	5,800	—	—	—	—	—
2022-09-13	$39.94	$39.94	$39.63	$39.63	2,500	—	—	—	—	—
2022-09-12	$40.31	$40.31	$40.00	$40.31	2,500	—	—	—	—	—
2022-09-09	$39.66	$40.25	$39.66	$40.18	6,900	—	—	—	—	—
2022-09-08	$40.08	$40.70	$40.08	$40.22	4,200	—	—	—	—	—
2022-09-07	$39.16	$40.72	$39.16	$40.72	7,300	—	—	—	—	—
2022-09-06	$39.93	$41.35	$38.93	$40.19	2,300	—	—	—	—	—
2022-09-02	$40.30	$40.50	$39.87	$39.98	5,900	—	—	—	—	—
2022-09-01	$38.16	$40.90	$37.23	$40.31	12,100	—	—	—	—	—
2022-08-31	$38.55	$39.62	$38.46	$39.59	1,400	—	—	—	—	—
2022-08-30	$39.55	$39.55	$39.55	$39.55	800	—	—	—	—	—
2022-08-29	$40.32	$41.14	$39.28	$40.56	2,800	—	—	—	—	—
2022-08-26	$40.36	$40.63	$40.35	$40.35	2,600	—	—	—	—	—
2022-08-25	$40.21	$40.31	$40.21	$40.31	1,400	—	—	—	—	—
2022-08-24	$41.40	$41.81	$40.84	$41.38	4,800	—	—	—	—	—
2022-08-23	$41.20	$43.16	$41.20	$41.32	7,200	—	—	—	—	—
2022-08-22	$40.13	$40.43	$39.49	$40.39	5,300	—	—	—	—	—
2022-08-19	$41.21	$41.21	$40.19	$40.19	1,700	—	—	—	—	—
2022-08-18	$41.88	$41.88	$41.15	$41.84	2,100	—	—	—	—	—
2022-08-17	$41.33	$42.20	$41.31	$41.31	2,000	—	—	—	—	—
2022-08-16	$40.77	$41.91	$40.51	$41.75	2,300	—	—	—	—	—
2022-08-15	$39.71	$41.46	$39.71	$40.58	2,000	—	—	—	—	—
2022-08-12	$41.40	$41.51	$39.68	$39.68	1,700	—	—	—	—	—
2022-08-11	$44.50	$44.50	$40.40	$40.46	4,200	—	—	—	—	—
2022-08-10	$41.65	$41.65	$40.55	$41.00	4,200	—	—	—	—	—
2022-08-09	$41.65	$42.30	$41.01	$41.01	11,500	—	—	—	—	—
2022-08-08	$42.33	$42.45	$40.64	$40.64	3,000	—	—	—	—	—
2022-08-05	$43.64	$43.64	$41.97	$42.32	3,600	—	—	—	—	—
2022-08-04	$41.60	$41.94	$41.30	$41.70	4,800	—	—	—	—	—
2022-08-03	$41.90	$42.87	$41.51	$41.70	3,200	—	—	—	—	—
2022-08-02	$41.50	$43.23	$41.01	$41.46	8,900	—	—	—	—	—
2022-08-01	$41.00	$41.71	$41.00	$41.50	7,400	—	—	—	—	—
2022-07-29	$41.20	$41.23	$40.64	$40.90	2,000	—	—	—	—	—
2022-07-28	$38.26	$43.39	$38.26	$41.22	23,500	—	—	—	—	—
2022-07-27	$38.72	$39.76	$38.72	$39.76	1,600	—	—	—	—	—
2022-07-26	$37.62	$38.53	$37.39	$38.53	1,900	—	—	—	—	—
2022-07-25	$39.12	$39.50	$37.94	$38.46	5,200	—	—	—	—	—
2022-07-22	$38.62	$38.62	$38.62	$38.62	1,800	—	—	—	—	—
2022-07-21	$38.46	$38.95	$38.00	$38.95	4,800	—	—	—	—	—
2022-07-20	$37.15	$38.90	$37.15	$38.90	7,300	—	—	—	—	—
2022-07-19	$37.74	$37.97	$37.69	$37.72	3,600	—	—	—	—	—
2022-07-18	$37.73	$37.92	$37.15	$37.42	3,200	—	—	—	—	—
2022-07-15	$37.66	$37.90	$37.39	$37.90	12,500	—	—	—	—	—
2022-07-14	$36.38	$37.24	$36.38	$37.17	3,200	—	—	—	—	—
2022-07-13	$36.90	$37.02	$36.37	$36.76	1,700	—	—	—	—	—
2022-07-12	$37.22	$37.32	$36.55	$36.86	8,400	—	—	—	—	—
2022-07-11	$37.06	$37.68	$37.06	$37.68	3,500	—	—	—	—	—
2022-07-08	$37.23	$37.70	$37.03	$37.70	3,600	—	—	—	—	—
2022-07-07	$36.54	$37.18	$36.54	$37.18	1,700	—	—	—	—	—
2022-07-06	$37.06	$37.68	$36.69	$37.15	1,900	—	—	—	—	—
2022-07-05	$36.03	$37.25	$36.03	$36.82	3,800	—	—	—	—	—
2022-07-01	$36.00	$37.25	$35.49	$36.64	10,800	—	—	—	—	—
2022-06-30	$38.24	$38.24	$35.83	$35.83	3,100	—	—	—	—	—
2022-06-29	$36.47	$36.95	$36.20	$36.46	7,100	—	—	—	—	—
2022-06-28	$36.04	$36.56	$36.04	$36.19	6,000	—	—	—	—	—
2022-06-27	$36.01	$36.76	$36.00	$36.00	4,700	—	—	—	—	—
2022-06-24	$35.17	$36.66	$35.17	$35.82	15,100	—	—	—	—	—
2022-06-23	$34.87	$35.46	$34.75	$35.32	5,200	—	—	—	—	—
2022-06-22	$34.76	$36.47	$34.76	$34.97	18,300	—	—	—	—	—
2022-06-21	$34.82	$36.49	$34.74	$34.77	28,500	—	—	—	—	—
2022-06-17	$35.47	$36.03	$34.77	$34.77	30,700	—	—	—	—	—
2022-06-16	$35.47	$35.59	$33.69	$35.28	11,900	—	—	—	—	—
2022-06-15	$36.95	$36.95	$35.56	$35.56	11,700	—	—	—	—	—
2022-06-14	$36.50	$37.16	$36.10	$36.50	24,600	—	—	—	$0.10	—
2022-06-13	$36.45	$36.56	$35.56	$36.46	14,400	—	—	—	—	—
2022-06-10	$38.40	$38.40	$37.20	$37.91	8,700	—	—	—	—	—
2022-06-09	$38.53	$39.22	$37.82	$37.82	6,100	—	—	—	—	—
2022-06-08	$38.86	$39.00	$38.55	$38.88	4,600	—	—	—	—	—
2022-06-07	$40.68	$41.64	$39.79	$40.18	18,600	—	—	—	—	—
2022-06-06	$39.00	$41.28	$38.50	$40.50	15,300	—	—	—	—	—
2022-06-03	$38.78	$39.66	$38.71	$38.90	3,500	—	—	—	—	—
2022-06-02	$39.88	$40.44	$39.22	$39.48	16,200	—	—	—	—	—
2022-06-01	$39.29	$40.49	$38.65	$39.65	18,300	—	—	—	—	—
2022-05-31	$37.63	$39.97	$37.63	$39.59	2,600	—	—	—	—	—
2022-05-27	$39.15	$39.76	$38.99	$39.61	11,400	—	—	—	—	—
2022-05-26	$38.13	$40.24	$38.13	$39.19	15,000	—	—	—	—	—
2022-05-25	$38.20	$38.46	$37.90	$37.98	4,900	—	—	—	—	—
2022-05-24	$37.51	$38.50	$37.51	$38.20	6,900	—	—	—	—	—
2022-05-23	$37.81	$39.00	$37.81	$38.50	25,000	—	—	—	—	—
2022-05-20	$37.73	$38.24	$37.58	$37.66	4,700	—	—	—	—	—
2022-05-19	$37.51	$37.85	$37.22	$37.45	23,000	—	—	—	—	—
2022-05-18	$38.76	$38.76	$37.80	$38.09	28,900	—	—	—	—	—
2022-05-17	$39.40	$39.67	$38.89	$39.17	9,700	—	—	—	—	—
2022-05-16	$39.39	$40.01	$39.07	$39.32	6,700	—	—	—	—	—
2022-05-13	$39.25	$40.80	$38.80	$39.60	21,900	—	—	—	—	—
2022-05-12	$39.23	$39.67	$38.50	$39.30	38,200	—	—	—	—	—
2022-05-11	$40.17	$40.79	$38.66	$39.53	40,500	—	—	—	—	—
2022-05-10	$40.60	$41.16	$37.70	$40.33	29,200	—	—	—	—	—
2022-05-09	$37.56	$38.35	$37.37	$38.06	7,400	—	—	—	—	—
2022-05-06	$39.00	$39.66	$37.28	$37.75	29,700	—	—	—	—	—
2022-05-05	$39.35	$40.40	$38.76	$38.76	7,400	—	—	—	—	—
2022-05-04	$41.38	$41.60	$39.70	$40.36	57,000	—	—	—	—	—
2022-05-03	$38.78	$41.78	$38.48	$41.40	46,400	—	—	—	—	—
2022-05-02	$40.00	$41.17	$38.39	$38.77	15,800	—	—	—	—	—
2022-04-29	$39.31	$40.20	$38.50	$39.60	36,300	—	—	—	—	—
2022-04-28	$40.84	$41.15	$39.10	$39.59	27,900	—	—	—	—	—
2022-04-27	$39.47	$40.99	$38.94	$40.99	31,200	—	—	—	—	—
2022-04-26	$40.50	$40.50	$39.00	$39.13	33,900	—	—	—	—	—
2022-04-25	$39.41	$40.21	$38.20	$39.50	7,100	—	—	—	—	—
2022-04-22	$39.91	$40.51	$39.76	$39.76	5,600	—	—	—	—	—
2022-04-21	$39.50	$40.75	$39.50	$39.90	8,300	—	—	—	—	—
2022-04-20	$38.96	$41.02	$38.96	$39.83	10,000	—	—	—	—	—
2022-04-19	$37.00	$39.86	$37.00	$38.96	27,700	—	—	—	—	—
2022-04-18	$38.20	$40.10	$37.89	$38.20	22,200	—	—	—	—	—
2022-04-14	$38.45	$39.54	$38.45	$38.57	1,600	—	—	—	—	—
2022-04-13	$38.25	$39.64	$38.07	$38.07	22,300	—	—	—	—	—
2022-04-12	$37.34	$39.08	$36.89	$37.89	22,000	—	—	—	—	—
2022-04-11	$37.75	$38.31	$36.58	$37.21	4,400	—	—	—	—	—
2022-04-08	$37.90	$38.27	$37.51	$37.56	3,500	—	—	—	—	—
2022-04-07	$38.50	$39.69	$38.35	$39.01	8,700	—	—	—	—	—
2022-04-06	$38.03	$39.50	$36.97	$38.42	23,800	—	—	—	—	—
2022-04-05	$39.61	$39.92	$38.30	$38.72	2,900	—	—	—	—	—
2022-04-04	$40.82	$40.82	$39.21	$39.21	5,900	—	—	—	—	—
2022-04-01	$41.59	$41.59	$40.50	$40.97	11,600	—	—	—	—	—
2022-03-31	$43.10	$43.10	$41.31	$41.91	3,400	—	—	—	—	—
2022-03-30	$41.50	$41.65	$41.01	$41.01	1,800	—	—	—	—	—
2022-03-29	$41.12	$42.17	$40.85	$41.91	4,300	—	—	—	—	—
2022-03-28	$41.35	$41.35	$40.74	$41.01	5,800	—	—	—	—	—
2022-03-25	$41.00	$41.49	$40.96	$41.35	6,300	—	—	—	—	—
2022-03-24	$40.65	$41.00	$40.65	$41.00	2,300	—	—	—	—	—
2022-03-23	$40.40	$41.21	$39.97	$40.65	7,900	—	—	—	—	—
2022-03-22	$40.21	$40.58	$40.10	$40.58	3,400	—	—	—	—	—
2022-03-21	$41.10	$41.10	$39.60	$40.30	7,200	—	—	—	—	—
2022-03-18	$40.65	$41.50	$40.65	$41.44	10,500	—	—	—	—	—
2022-03-17	$41.10	$41.95	$40.99	$41.20	9,100	—	—	—	—	—
2022-03-16	$42.01	$42.01	$40.03	$41.08	17,900	—	—	—	—	—
2022-03-15	$39.50	$42.55	$39.50	$40.90	38,600	—	—	—	—	—
2022-03-14	$40.45	$41.53	$39.41	$40.23	8,700	—	—	—	—	—
2022-03-11	$40.22	$40.59	$39.85	$39.97	3,700	—	—	—	—	—
2022-03-10	$40.94	$42.90	$39.63	$40.10	16,200	—	—	—	—	—
2022-03-09	$40.00	$43.00	$40.00	$41.65	21,000	—	—	—	—	—
2022-03-08	$39.35	$40.38	$37.45	$39.87	31,000	—	—	—	—	—
2022-03-07	$40.37	$41.75	$37.80	$37.80	21,000	—	—	—	—	—
2022-03-04	$41.00	$41.00	$38.85	$40.50	44,300	—	—	—	—	—
2022-03-03	$40.00	$42.20	$39.88	$40.62	17,000	—	—	—	—	—
2022-03-02	$40.29	$41.62	$39.86	$40.34	7,900	—	—	—	—	—
2022-03-01	$39.59	$40.81	$39.50	$39.50	4,700	—	—	—	—	—
2022-02-28	$40.12	$40.29	$39.13	$39.13	2,800	—	—	—	—	—
2022-02-25	$39.15	$41.08	$39.15	$40.50	1,900	—	—	—	—	—
2022-02-24	$36.52	$39.48	$36.50	$38.68	13,900	—	—	—	—	—
2022-02-23	$38.17	$39.09	$38.17	$38.52	13,300	—	—	—	—	—
2022-02-22	$37.52	$38.91	$37.52	$37.91	3,600	—	—	—	—	—
2022-02-18	$37.85	$38.92	$37.03	$37.03	3,000	—	—	—	—	—
2022-02-17	$37.65	$39.09	$37.65	$37.94	10,500	—	—	—	—	—
2022-02-16	$39.06	$39.06	$37.90	$37.90	8,500	—	—	—	—	—
2022-02-15	$38.09	$39.41	$38.05	$38.50	3,500	—	—	—	—	—
2022-02-14	$37.48	$39.72	$37.48	$37.67	14,200	—	—	—	—	—
2022-02-11	$38.40	$38.85	$37.51	$37.51	3,100	—	—	—	—	—
2022-02-10	$40.20	$40.45	$37.83	$38.04	11,200	—	—	—	—	—
2022-02-09	$42.18	$42.20	$40.30	$41.00	11,400	—	—	—	—	—
2022-02-08	$45.51	$45.51	$41.47	$41.70	29,700	—	—	—	—	—
2022-02-07	$40.65	$44.50	$39.95	$41.50	43,200	—	—	—	—	—
2022-02-04	$40.70	$43.30	$40.70	$40.95	8,500	—	—	—	—	—
2022-02-03	$41.61	$41.61	$39.94	$39.94	2,100	—	—	—	—	—
2022-02-02	$43.00	$43.00	$41.74	$41.92	3,100	—	—	—	—	—
2022-02-01	$45.00	$45.46	$42.10	$42.77	10,300	—	—	—	—	—
2022-01-31	$45.60	$46.70	$44.85	$44.90	4,000	—	—	—	—	—
2022-01-28	$47.00	$47.00	$44.95	$45.84	3,000	—	—	—	—	—
2022-01-27	$45.43	$47.50	$44.95	$45.49	1,700	—	—	—	—	—
2022-01-26	$46.35	$46.35	$44.92	$44.92	2,600	—	—	—	—	—
2022-01-25	$44.22	$46.35	$44.22	$46.35	2,500	—	—	—	—	—
2022-01-24	$42.61	$44.07	$42.59	$44.07	4,700	—	—	—	—	—
2022-01-21	$42.91	$43.20	$42.06	$42.17	5,800	—	—	—	—	—
2022-01-20	$44.97	$44.97	$43.00	$43.25	18,500	—	—	—	—	—
2022-01-19	$43.94	$44.13	$43.39	$43.39	1,300	—	—	—	—	—
2022-01-18	$45.94	$45.95	$43.51	$43.51	7,100	—	—	—	—	—
2022-01-14	$46.60	$46.60	$44.67	$45.80	2,400	—	—	—	—	—
2022-01-13	$45.00	$46.16	$45.00	$45.09	2,100	—	—	—	—	—
2022-01-12	$45.37	$46.20	$44.70	$44.72	5,500	—	—	—	—	—
2022-01-11	$43.50	$45.53	$43.25	$45.53	3,600	—	—	—	—	—
2022-01-10	$43.00	$43.50	$42.61	$43.50	5,800	—	—	—	—	—
2022-01-07	$43.40	$43.46	$42.44	$42.44	3,000	—	—	—	—	—
2022-01-06	$43.50	$44.16	$42.87	$44.16	4,200	—	—	—	—	—
2022-01-05	$44.30	$44.30	$42.96	$43.62	1,900	—	—	—	—	—
2022-01-04	$44.40	$44.85	$43.65	$44.41	4,000	—	—	—	—	—
2022-01-03	$43.60	$44.32	$43.34	$43.76	5,700	—	—	—	—	—
2021-12-31	$43.55	$43.70	$42.07	$43.00	5,600	—	—	—	—	—
2021-12-30	$44.65	$44.66	$43.74	$43.74	1,600	—	—	—	—	—
2021-12-29	$45.22	$45.22	$43.99	$44.60	5,400	—	—	—	—	—
2021-12-28	$45.50	$45.60	$44.64	$44.64	2,400	—	—	—	—	—
2021-12-27	$44.50	$46.09	$43.87	$45.50	14,700	—	—	—	—	—
2021-12-23	$44.19	$44.95	$44.01	$44.95	2,200	—	—	—	—	—
2021-12-22	$44.50	$44.50	$44.50	$44.50	900	—	—	—	—	—
2021-12-21	$42.61	$43.90	$42.61	$43.90	5,500	—	—	—	—	—
2021-12-20	$43.04	$43.08	$41.89	$43.00	3,700	—	—	—	—	—
2021-12-17	$42.15	$44.14	$41.01	$44.14	7,300	—	—	—	—	—
2021-12-16	$42.50	$42.57	$41.32	$42.57	6,100	—	—	—	—	—
2021-12-15	$40.25	$43.01	$39.39	$42.50	5,200	—	—	—	—	—
2021-12-14	$39.97	$41.12	$38.52	$41.12	7,100	—	—	—	—	—
2021-12-13	$38.01	$39.80	$38.01	$39.46	4,200	—	—	—	—	—
2021-12-10	$39.94	$39.99	$38.19	$39.00	3,700	—	—	—	—	—
2021-12-09	$38.72	$39.35	$37.51	$37.51	2,600	—	—	—	—	—
2021-12-08	$37.52	$40.06	$37.38	$39.50	3,200	—	—	—	—	—
2021-12-07	$37.63	$38.64	$37.50	$37.50	1,100	—	—	—	—	—
2021-12-06	$36.50	$38.59	$36.50	$38.39	4,700	—	—	—	—	—
2021-12-03	$38.80	$39.63	$36.07	$36.07	12,500	—	—	—	—	—
2021-12-02	$39.60	$41.36	$38.77	$38.77	6,000	—	—	—	—	—
2021-12-01	$43.14	$43.14	$39.41	$39.60	8,600	—	—	—	—	—
2021-11-30	$40.05	$41.27	$38.83	$39.50	14,000	—	—	—	$0.10	—
2021-11-29	$40.30	$40.94	$40.15	$40.15	7,600	—	—	—	—	—
2021-11-26	$41.49	$41.83	$40.00	$40.22	3,300	—	—	—	—	—
2021-11-24	$41.01	$43.01	$39.99	$42.20	6,000	—	—	—	—	—
2021-11-23	$41.33	$42.49	$41.20	$41.50	3,900	—	—	—	—	—
2021-11-22	$41.35	$42.90	$40.27	$41.20	7,100	—	—	—	—	—
2021-11-19	$41.21	$42.30	$40.69	$41.25	12,900	—	—	—	—	—
2021-11-18	$41.49	$42.34	$41.49	$41.60	12,600	—	—	—	—	—
2021-11-17	$44.67	$44.67	$41.17	$42.96	16,900	—	—	—	—	—
2021-11-16	$41.77	$43.20	$40.66	$42.11	10,100	—	—	—	—	—
2021-11-15	$41.14	$43.70	$40.85	$42.00	30,200	—	—	—	—	—
2021-11-12	$40.66	$41.50	$40.16	$41.34	6,100	—	—	—	—	—
2021-11-11	$39.41	$41.00	$39.41	$40.74	6,000	—	—	—	—	—
2021-11-10	$38.15	$40.66	$38.00	$39.21	13,100	—	—	—	—	—
2021-11-09	$38.32	$38.88	$37.41	$38.56	12,700	—	—	—	—	—
2021-11-08	$37.85	$38.59	$37.75	$38.15	3,700	—	—	—	—	—
2021-11-05	$37.24	$38.36	$37.24	$37.99	7,600	—	—	—	—	—
2021-11-04	$36.12	$36.81	$36.12	$36.81	1,700	—	—	—	—	—
2021-11-03	$35.00	$36.15	$34.82	$35.76	5,200	—	—	—	—	—
2021-11-02	$36.62	$36.62	$36.03	$36.29	4,800	—	—	—	—	—
2021-11-01	$36.77	$37.51	$36.46	$36.74	3,200	—	—	—	—	—
2021-10-29	$36.61	$37.61	$36.35	$36.35	1,900	—	—	—	—	—
2021-10-28	$36.39	$36.39	$36.39	$36.39	400	—	—	—	—	—
2021-10-27	$37.02	$37.02	$36.41	$36.65	3,800	—	—	—	—	—
2021-10-26	$37.42	$38.35	$36.55	$36.61	4,600	—	—	—	—	—
2021-10-25	$36.36	$36.99	$36.35	$36.99	1,300	—	—	—	—	—
2021-10-22	$37.20	$37.23	$36.35	$36.35	4,700	—	—	—	—	—
2021-10-21	$36.10	$37.60	$36.10	$36.91	5,600	—	—	—	—	—
2021-10-20	$37.03	$37.40	$36.88	$36.88	2,300	—	—	—	—	—
2021-10-19	$37.99	$37.99	$37.06	$37.22	1,400	—	—	—	—	—
2021-10-18	$38.67	$38.67	$37.42	$37.92	4,700	—	—	—	—	—
2021-10-15	$38.31	$38.31	$37.07	$37.08	4,900	—	—	—	—	—
2021-10-14	$39.14	$39.18	$38.07	$38.07	2,200	—	—	—	—	—
2021-10-13	$38.87	$39.65	$38.87	$39.14	9,200	—	—	—	—	—
2021-10-12	$39.05	$40.12	$38.73	$39.08	9,200	—	—	—	—	—
2021-10-11	$39.64	$40.65	$39.24	$39.24	4,500	—	—	—	—	—
2021-10-08	$38.01	$43.49	$38.01	$40.00	23,200	—	—	—	—	—
2021-10-07	$37.30	$38.89	$37.30	$37.79	10,300	—	—	—	—	—
2021-10-06	$37.15	$37.60	$36.89	$37.25	3,800	—	—	—	—	—
2021-10-05	$37.74	$37.84	$36.66	$37.84	6,000	—	—	—	—	—
2021-10-04	$37.20	$38.74	$37.09	$37.30	6,700	—	—	—	—	—
2021-10-01	$37.42	$37.77	$36.68	$36.68	5,900	—	—	—	—	—
2021-09-30	$37.41	$37.41	$37.41	$37.41	600	—	—	—	—	—
2021-09-29	$36.57	$37.10	$36.57	$37.10	2,000	—	—	—	—	—
2021-09-28	$37.45	$37.45	$36.16	$36.75	4,200	—	—	—	—	—
2021-09-27	$37.78	$38.38	$36.91	$37.25	6,900	—	—	—	—	—
2021-09-24	$36.74	$37.96	$36.74	$37.96	3,200	—	—	—	—	—
2021-09-23	$36.27	$37.10	$36.18	$37.09	7,900	—	—	—	—	—
2021-09-22	$35.85	$36.50	$35.71	$36.11	9,000	—	—	—	—	—
2021-09-21	$35.30	$35.70	$34.60	$35.40	16,600	—	—	—	—	—
2021-09-20	$34.81	$34.96	$34.49	$34.49	4,800	—	—	—	—	—
2021-09-17	$35.57	$36.51	$35.12	$35.12	6,700	—	—	—	—	—
2021-09-16	$36.46	$36.85	$35.84	$35.84	3,900	—	—	—	—	—
2021-09-15	$36.35	$37.03	$36.35	$36.64	5,000	—	—	—	—	—
2021-09-14	$37.13	$37.26	$36.20	$36.20	4,200	—	—	—	—	—
2021-09-13	$37.45	$37.45	$36.61	$36.79	3,800	—	—	—	—	—
2021-09-10	$37.32	$38.10	$36.86	$36.86	6,900	—	—	—	—	—
2021-09-09	$37.16	$38.10	$36.85	$36.85	8,100	—	—	—	—	—
2021-09-08	$36.93	$37.30	$36.85	$37.08	6,600	—	—	—	—	—
2021-09-07	$36.76	$37.33	$36.12	$37.03	3,700	—	—	—	—	—
2021-09-03	$36.96	$37.17	$36.43	$36.43	4,100	—	—	—	—	—
2021-09-02	$36.88	$37.19	$36.88	$37.13	3,100	—	—	—	—	—
2021-09-01	$36.99	$36.99	$36.41	$36.60	5,200	—	—	—	—	—
2021-08-31	$37.10	$38.11	$36.87	$36.87	2,700	—	—	—	—	—
2021-08-30	$36.92	$37.68	$36.75	$36.75	4,800	—	—	—	—	—
2021-08-27	$36.67	$37.68	$36.67	$37.68	4,300	—	—	—	—	—
2021-08-26	$36.86	$36.96	$36.23	$36.23	3,100	—	—	—	—	—
2021-08-25	$36.57	$37.30	$35.95	$36.62	6,800	—	—	—	—	—
2021-08-24	$36.42	$36.80	$36.38	$36.54	3,900	—	—	—	—	—
2021-08-23	$37.19	$37.19	$36.69	$36.78	1,900	—	—	—	—	—
2021-08-20	$36.77	$36.81	$36.67	$36.81	2,100	—	—	—	—	—
2021-08-19	$36.20	$36.90	$35.93	$36.57	19,700	—	—	—	—	—
2021-08-18	$36.65	$37.94	$36.49	$36.49	13,000	—	—	—	—	—
2021-08-17	$36.45	$37.38	$36.45	$36.83	15,500	—	—	—	—	—
2021-08-16	$36.53	$36.91	$36.33	$36.83	11,800	—	—	—	—	—
2021-08-13	$36.85	$37.78	$36.55	$36.55	10,200	—	—	—	—	—
2021-08-12	$36.26	$37.25	$36.20	$37.00	12,500	—	—	—	—	—
2021-08-11	$36.02	$36.85	$36.02	$36.60	13,100	—	—	—	—	—
2021-08-10	$35.67	$36.49	$35.63	$35.88	37,600	—	—	—	—	—
2021-08-09	$35.71	$36.46	$35.11	$35.62	23,800	—	—	—	—	—
2021-08-06	$37.13	$37.23	$35.43	$35.91	21,300	—	—	—	—	—
2021-08-05	$37.55	$37.69	$35.74	$36.64	18,800	—	—	—	—	—
2021-08-04	$38.00	$38.76	$36.94	$37.50	30,500	—	—	—	—	—
2021-08-03	$38.28	$38.51	$37.95	$38.39	11,400	—	—	—	—	—
2021-08-02	$38.23	$38.54	$37.76	$38.05	18,800	—	—	—	—	—
2021-07-30	$38.60	$38.80	$37.69	$37.69	9,900	—	—	—	—	—
2021-07-29	$38.32	$38.95	$38.32	$38.58	7,100	—	—	—	—	—
2021-07-28	$37.63	$39.10	$37.63	$38.48	12,000	—	—	—	—	—
2021-07-27	$37.18	$37.97	$36.79	$37.77	11,700	—	—	—	—	—
2021-07-26	$37.30	$37.65	$37.15	$37.23	12,100	—	—	—	—	—
2021-07-23	$37.36	$37.92	$37.07	$37.36	9,500	—	—	—	—	—
2021-07-22	$38.67	$38.67	$37.35	$37.35	22,200	—	—	—	—	—
2021-07-21	$38.05	$39.00	$37.95	$38.52	16,700	—	—	—	—	—
2021-07-20	$38.19	$38.19	$37.40	$37.50	10,700	—	—	—	—	—
2021-07-19	$37.81	$38.24	$36.37	$37.24	18,600	—	—	—	—	—
2021-07-16	$39.50	$39.50	$38.50	$38.50	7,300	—	—	—	—	—
2021-07-15	$38.61	$39.54	$38.60	$39.08	8,900	—	—	—	—	—
2021-07-14	$39.68	$39.68	$38.65	$38.94	12,600	—	—	—	—	—
2021-07-13	$39.50	$39.69	$38.74	$39.50	16,800	—	—	—	—	—
2021-07-12	$39.07	$40.10	$38.84	$39.58	11,400	—	—	—	—	—
2021-07-09	$37.84	$39.06	$37.82	$38.99	7,400	—	—	—	—	—
2021-07-08	$37.58	$38.41	$37.00	$37.57	18,900	—	—	—	—	—
2021-07-07	$37.88	$38.33	$37.65	$37.96	10,100	—	—	—	—	—
2021-07-06	$39.45	$39.45	$38.05	$38.18	12,700	—	—	—	—	—
2021-07-02	$39.60	$40.08	$38.69	$39.33	16,600	—	—	—	—	—
2021-07-01	$39.00	$39.46	$38.66	$39.30	10,700	—	—	—	—	—
2021-06-30	$39.35	$39.63	$38.86	$38.86	11,900	—	—	—	—	—
2021-06-29	$39.37	$40.55	$38.87	$39.34	8,700	—	—	—	—	—
2021-06-28	$40.75	$40.75	$39.35	$39.63	12,100	—	—	—	—	—
2021-06-25	$39.01	$40.93	$38.76	$40.06	42,200	—	—	—	—	—
2021-06-24	$38.45	$39.14	$38.12	$39.06	9,500	—	—	—	—	—
2021-06-23	$37.74	$38.31	$37.11	$38.28	16,400	—	—	—	—	—
2021-06-22	$38.09	$38.29	$37.40	$37.74	20,500	—	—	—	—	—
2021-06-21	$37.18	$39.36	$36.96	$38.58	39,500	—	—	—	—	—
2021-06-18	$37.00	$37.50	$36.85	$37.15	26,100	—	—	—	—	—
2021-06-17	$38.00	$38.57	$37.37	$37.37	8,600	—	—	—	—	—
2021-06-16	$37.90	$38.50	$37.74	$37.89	12,900	—	—	—	—	—
2021-06-15	$37.85	$38.61	$37.77	$38.13	11,000	—	—	—	—	—
2021-06-14	$38.52	$38.52	$37.71	$38.06	15,400	—	—	—	$0.10	—
2021-06-11	$38.59	$38.80	$37.92	$38.58	13,600	—	—	—	—	—
2021-06-10	$38.62	$39.26	$37.82	$38.71	10,900	—	—	—	—	—
2021-06-09	$38.73	$39.24	$38.21	$38.71	13,600	—	—	—	—	—
2021-06-08	$38.51	$38.99	$38.06	$38.80	14,400	—	—	—	—	—
2021-06-07	$39.86	$39.86	$38.01	$38.94	30,100	—	—	—	—	—
2021-06-04	$38.99	$39.87	$38.91	$39.70	16,300	—	—	—	—	—
2021-06-03	$37.10	$39.81	$37.10	$39.18	46,400	—	—	—	—	—
2021-06-02	$37.50	$38.03	$37.10	$37.62	9,600	—	—	—	—	—
2021-06-01	$37.10	$37.51	$36.63	$37.50	15,600	—	—	—	—	—
2021-05-28	$36.54	$37.12	$36.20	$36.65	18,000	—	—	—	—	—
2021-05-27	$36.44	$37.41	$36.17	$36.31	40,400	—	—	—	—	—
2021-05-26	$36.00	$36.44	$35.86	$36.44	10,200	—	—	—	—	—
2021-05-25	$36.07	$36.41	$35.80	$35.95	13,500	—	—	—	—	—
2021-05-24	$35.88	$36.40	$35.61	$35.98	17,900	—	—	—	—	—
2021-05-21	$36.07	$36.36	$35.79	$35.79	11,000	—	—	—	—	—
2021-05-20	$35.98	$36.24	$35.77	$35.82	6,100	—	—	—	—	—
2021-05-19	$35.64	$36.32	$35.64	$36.32	6,900	—	—	—	—	—
2021-05-18	$36.13	$36.36	$35.98	$36.17	6,700	—	—	—	—	—
2021-05-17	$35.91	$36.47	$35.81	$35.81	10,400	—	—	—	—	—
2021-05-14	$35.33	$36.48	$35.33	$36.48	6,500	—	—	—	—	—
2021-05-13	$35.22	$35.42	$35.21	$35.23	10,600	—	—	—	—	—
2021-05-12	$35.60	$35.69	$34.94	$35.24	7,700	—	—	—	—	—
2021-05-11	$35.50	$35.98	$35.21	$35.45	10,000	—	—	—	—	—
2021-05-10	$35.83	$36.56	$35.70	$35.70	13,000	—	—	—	—	—
2021-05-07	$35.43	$36.03	$35.15	$36.03	19,000	—	—	—	—	—
2021-05-06	$35.67	$35.93	$34.95	$35.31	20,300	—	—	—	—	—
2021-05-05	$35.99	$36.36	$35.18	$35.77	12,700	—	—	—	—	—
2021-05-04	$35.77	$36.19	$35.28	$35.77	19,600	—	—	—	—	—
2021-05-03	$35.62	$36.03	$35.47	$36.03	16,200	—	—	—	—	—
2021-04-30	$35.20	$35.79	$35.20	$35.73	10,200	—	—	—	—	—
2021-04-29	$35.48	$35.69	$35.25	$35.69	16,200	—	—	—	—	—
2021-04-28	$35.14	$35.67	$35.00	$35.06	11,400	—	—	—	—	—
2021-04-27	$35.26	$35.55	$34.85	$34.85	15,600	—	—	—	—	—
2021-04-26	$35.09	$35.75	$34.97	$35.12	8,000	—	—	—	—	—
2021-04-23	$34.53	$35.55	$34.46	$34.82	10,100	—	—	—	—	—
2021-04-22	$34.18	$34.62	$33.75	$34.18	10,200	—	—	—	—	—
2021-04-21	$33.35	$34.25	$33.35	$33.96	14,000	—	—	—	—	—
2021-04-20	$32.90	$33.26	$32.90	$33.26	7,800	—	—	—	—	—
2021-04-19	$33.27	$33.46	$32.40	$33.41	13,200	—	—	—	—	—
2021-04-16	$34.38	$34.38	$33.12	$33.12	8,400	—	—	—	—	—
2021-04-15	$33.52	$34.74	$33.52	$34.24	6,200	—	—	—	—	—
2021-04-14	$33.95	$34.09	$33.06	$33.20	8,800	—	—	—	—	—
2021-04-13	$34.37	$34.75	$33.72	$33.72	8,800	—	—	—	—	—
2021-04-12	$34.37	$34.80	$34.08	$34.44	28,000	—	—	—	—	—
2021-04-09	$34.75	$34.75	$34.29	$34.75	10,100	—	—	—	—	—
2021-04-08	$33.49	$35.10	$33.22	$34.66	47,300	—	—	—	—	—
2021-04-07	$33.56	$34.20	$32.89	$33.01	57,500	—	—	—	—	—
2021-04-06	$35.30	$35.30	$33.24	$33.46	37,500	—	—	—	—	—
2021-04-05	$35.70	$36.57	$34.77	$35.30	22,300	—	—	—	—	—
2021-04-01	$36.00	$36.46	$35.44	$35.70	14,700	—	—	—	—	—
2021-03-31	$36.10	$36.52	$35.82	$35.86	12,900	—	—	—	—	—
2021-03-30	$36.00	$36.74	$36.00	$36.49	14,100	—	—	—	—	—
2021-03-29	$36.51	$36.84	$36.00	$36.00	19,100	—	—	—	—	—
2021-03-26	$36.36	$36.96	$35.97	$36.68	10,700	—	—	—	—	—
2021-03-25	$36.05	$36.42	$35.73	$35.97	15,000	—	—	—	—	—
2021-03-24	$35.90	$36.66	$35.67	$35.98	11,700	—	—	—	—	—
2021-03-23	$36.70	$36.70	$34.99	$35.51	34,200	—	—	—	—	—
2021-03-22	$37.14	$37.45	$35.73	$36.57	20,000	—	—	—	—	—
2021-03-19	$35.84	$38.13	$35.25	$37.15	58,200	—	—	—	—	—
2021-03-18	$36.37	$36.63	$35.85	$36.26	17,300	—	—	—	—	—
2021-03-17	$35.95	$37.03	$35.90	$36.50	14,400	—	—	—	—	—
2021-03-16	$36.71	$37.40	$36.03	$36.30	13,400	—	—	—	—	—
2021-03-15	$36.53	$36.89	$36.06	$36.63	20,100	—	—	—	—	—
2021-03-12	$37.06	$37.10	$35.88	$36.29	28,100	—	—	—	—	—
2021-03-11	$37.01	$37.77	$36.02	$36.81	24,100	—	—	—	—	—
2021-03-10	$36.65	$38.34	$36.65	$37.45	20,600	—	—	—	—	—
2021-03-09	$34.87	$37.41	$34.87	$36.77	21,700	—	—	—	—	—
2021-03-08	$34.21	$35.88	$34.21	$34.79	42,400	—	—	—	—	—
2021-03-05	$33.89	$34.61	$33.70	$34.29	30,400	—	—	—	—	—
2021-03-04	$35.92	$36.42	$33.15	$34.09	50,000	—	—	—	—	—
2021-03-03	$36.64	$37.65	$35.94	$35.94	19,900	—	—	—	—	—
2021-03-02	$37.33	$37.67	$35.51	$36.57	13,700	—	—	—	—	—
2021-03-01	$34.75	$37.52	$34.75	$37.52	16,200	—	—	—	—	—
2021-02-26	$35.51	$36.15	$34.10	$34.10	13,700	—	—	—	—	—
2021-02-25	$35.24	$36.27	$35.04	$35.04	16,800	—	—	—	—	—
2021-02-24	$35.00	$36.89	$34.86	$34.86	13,700	—	—	—	—	—
2021-02-23	$35.66	$36.30	$34.52	$34.52	17,800	—	—	—	—	—
2021-02-22	$35.90	$36.85	$35.56	$35.56	9,000	—	—	—	—	—
2021-02-19	$35.78	$36.44	$35.50	$36.44	14,500	—	—	—	—	—
2021-02-18	$35.75	$36.08	$35.12	$35.22	8,700	—	—	—	—	—
2021-02-17	$35.75	$36.22	$35.23	$35.64	17,400	—	—	—	—	—
2021-02-16	$35.58	$36.30	$35.26	$35.52	12,500	—	—	—	—	—
2021-02-12	$35.86	$36.35	$35.50	$35.97	14,800	—	—	—	—	—
2021-02-11	$36.00	$36.30	$35.43	$35.43	7,900	—	—	—	—	—
2021-02-10	$34.82	$36.42	$34.82	$35.55	14,500	—	—	—	—	—
2021-02-09	$35.70	$36.49	$34.34	$34.34	18,100	—	—	—	—	—
2021-02-08	$36.20	$36.85	$35.65	$36.23	13,300	—	—	—	—	—
2021-02-05	$36.15	$36.25	$35.54	$36.25	9,400	—	—	—	—	—
2021-02-04	$35.44	$36.40	$35.41	$35.45	9,900	—	—	—	—	—
2021-02-03	$34.49	$35.85	$34.45	$35.85	14,600	—	—	—	—	—
2021-02-02	$33.14	$34.90	$33.14	$34.78	10,200	—	—	—	—	—
2021-02-01	$32.80	$34.92	$32.44	$34.89	10,900	—	—	—	—	—
2021-01-29	$33.05	$33.05	$30.21	$32.84	20,400	—	—	—	—	—
2021-01-28	$32.00	$33.54	$32.00	$32.66	9,900	—	—	—	—	—
2021-01-27	$34.13	$34.68	$30.27	$32.25	20,400	—	—	—	—	—
2021-01-26	$33.29	$35.14	$33.29	$34.17	8,700	—	—	—	—	—
2021-01-25	$34.84	$35.50	$34.62	$35.00	8,000	—	—	—	—	—
2021-01-22	$34.25	$35.25	$34.25	$35.25	9,300	—	—	—	—	—
2021-01-21	$34.95	$35.15	$34.66	$34.66	6,300	—	—	—	—	—
2021-01-20	$36.23	$36.23	$34.62	$34.62	8,500	—	—	—	—	—
2021-01-19	$35.74	$35.82	$34.48	$35.82	10,800	—	—	—	—	—
2021-01-15	$35.07	$36.25	$35.07	$35.46	11,400	—	—	—	—	—
2021-01-14	$34.20	$35.71	$34.20	$35.50	9,600	—	—	—	—	—
2021-01-13	$35.80	$36.03	$34.10	$34.10	13,500	—	—	—	—	—
2021-01-12	$36.25	$36.25	$35.41	$35.41	8,200	—	—	—	—	—
2021-01-11	$35.57	$36.13	$35.22	$36.13	5,700	—	—	—	—	—
2021-01-08	$35.72	$36.49	$35.20	$36.49	12,600	—	—	—	—	—
2021-01-07	$33.70	$36.49	$33.70	$35.84	13,900	—	—	—	—	—
2021-01-06	$35.22	$36.10	$33.78	$33.78	16,600	—	—	—	—	—
2021-01-05	$35.63	$35.87	$34.45	$34.45	10,600	—	—	—	—	—
2021-01-04	$35.18	$35.58	$34.96	$34.96	5,000	—	—	—	—	—
2020-12-31	$35.89	$36.08	$35.12	$35.12	7,000	—	—	—	—	—
2020-12-30	$36.13	$36.16	$35.36	$35.62	3,000	—	—	—	—	—
2020-12-29	$35.85	$36.45	$35.85	$36.06	8,200	—	—	—	—	—
2020-12-28	$35.76	$35.76	$35.37	$35.55	2,100	—	—	—	—	—
2020-12-24	$36.31	$36.31	$35.47	$36.09	1,900	—	—	—	—	—
2020-12-23	$35.20	$36.67	$35.20	$36.38	7,400	—	—	—	—	—
2020-12-22	$35.28	$35.45	$34.38	$35.03	13,100	—	—	—	—	—
2020-12-21	$34.93	$35.20	$34.18	$34.81	21,700	—	—	—	—	—
2020-12-18	$35.13	$35.62	$34.85	$35.18	23,200	—	—	—	—	—
2020-12-17	$36.15	$36.15	$34.07	$34.35	26,700	—	—	—	—	—
2020-12-16	$36.79	$37.15	$35.50	$35.50	12,800	—	—	—	—	—
2020-12-15	$37.06	$37.52	$36.20	$36.20	8,300	—	—	—	—	—
2020-12-14	$37.19	$38.10	$36.36	$36.36	6,800	—	—	—	—	—
2020-12-11	$37.02	$37.50	$37.02	$37.50	1,800	—	—	—	—	—
2020-12-10	$36.93	$37.49	$36.69	$37.49	7,200	—	—	—	—	—
2020-12-09	$38.42	$39.04	$36.66	$36.66	6,900	—	—	—	—	—
2020-12-08	$37.49	$38.83	$37.49	$38.83	6,400	—	—	—	—	—
2020-12-07	$36.90	$38.21	$36.49	$37.31	8,200	—	—	—	—	—
2020-12-04	$35.63	$37.23	$35.63	$37.00	8,600	—	—	—	—	—
2020-12-03	$37.00	$37.37	$35.58	$35.58	7,100	—	—	—	—	—
2020-12-02	$37.48	$37.49	$36.70	$36.85	7,000	—	—	—	—	—
2020-12-01	$37.21	$39.00	$36.65	$37.61	7,800	—	—	—	—	—
2020-11-30	$37.94	$38.25	$36.40	$38.25	10,500	—	—	—	$0.10	—
2020-11-27	$37.93	$38.53	$37.45	$38.53	3,800	—	—	—	—	—
2020-11-25	$37.97	$38.95	$37.04	$37.53	3,700	—	—	—	—	—
2020-11-24	$36.85	$38.98	$36.85	$38.42	9,300	—	—	—	—	—
2020-11-23	$37.24	$37.37	$36.63	$36.63	4,000	—	—	—	—	—
2020-11-20	$36.05	$37.81	$35.77	$37.81	5,700	—	—	—	—	—
2020-11-19	$36.06	$36.90	$36.05	$36.48	4,200	—	—	—	—	—
2020-11-18	$38.01	$38.01	$35.77	$35.83	8,600	—	—	—	—	—
2020-11-17	$36.18	$37.93	$36.18	$37.93	5,200	—	—	—	—	—
2020-11-16	$35.36	$36.45	$35.36	$36.43	6,300	—	—	—	—	—
2020-11-13	$36.95	$37.30	$34.70	$34.70	11,900	—	—	—	—	—
2020-11-12	$37.57	$37.98	$35.95	$36.91	8,200	—	—	—	—	—
2020-11-11	$37.57	$38.31	$37.18	$38.06	12,800	—	—	—	—	—
2020-11-10	$37.33	$38.94	$37.33	$37.65	11,100	—	—	—	—	—
2020-11-09	$36.36	$39.17	$36.36	$36.83	11,000	—	—	—	—	—
2020-11-06	$35.04	$35.33	$33.99	$35.28	6,000	—	—	—	—	—
2020-11-05	$34.20	$35.35	$33.88	$35.34	7,600	—	—	—	—	—
2020-11-04	$33.39	$34.17	$32.90	$34.17	7,300	—	—	—	—	—
2020-11-03	$32.87	$33.99	$32.87	$33.22	14,800	—	—	—	—	—
2020-11-02	$32.31	$33.13	$32.22	$32.25	7,300	—	—	—	—	—
2020-10-30	$32.23	$32.67	$32.10	$32.10	4,300	—	—	—	—	—
2020-10-29	$32.47	$32.76	$31.55	$32.02	18,500	—	—	—	—	—
2020-10-28	$33.27	$33.88	$31.63	$32.71	21,200	—	—	—	—	—
2020-10-27	$34.12	$34.48	$33.80	$34.00	11,900	—	—	—	—	—
2020-10-26	$34.73	$34.75	$33.80	$34.50	8,900	—	—	—	—	—
2020-10-23	$34.77	$35.10	$34.51	$34.89	8,000	—	—	—	—	—
2020-10-22	$35.08	$35.30	$34.18	$34.70	7,100	—	—	—	—	—
2020-10-21	$34.97	$34.98	$34.50	$34.95	5,000	—	—	—	—	—
2020-10-20	$34.77	$35.27	$34.57	$35.15	5,500	—	—	—	—	—
2020-10-19	$34.50	$35.00	$34.29	$34.77	3,300	—	—	—	—	—
2020-10-16	$35.01	$35.25	$34.84	$34.94	4,000	—	—	—	—	—
2020-10-15	$34.68	$35.04	$34.45	$35.04	12,000	—	—	—	—	—
2020-10-14	$34.71	$35.40	$34.25	$35.35	11,700	—	—	—	—	—
2020-10-13	$35.40	$35.40	$34.21	$34.21	7,900	—	—	—	—	—
2020-10-12	$35.31	$35.58	$34.95	$35.37	7,000	—	—	—	—	—
2020-10-09	$34.60	$35.32	$34.31	$34.52	6,700	—	—	—	—	—
2020-10-08	$33.86	$35.25	$33.86	$34.11	10,400	—	—	—	—	—
2020-10-07	$33.10	$34.47	$33.10	$33.51	8,500	—	—	—	—	—
2020-10-06	$35.90	$36.01	$33.07	$33.07	18,200	—	—	—	—	—
2020-10-05	$36.23	$36.51	$35.51	$35.76	6,100	—	—	—	—	—
2020-10-02	$35.20	$36.18	$34.39	$36.18	12,700	—	—	—	—	—
2020-10-01	$35.96	$36.58	$35.38	$35.38	7,500	—	—	—	—	—
2020-09-30	$36.06	$36.72	$35.90	$36.13	10,600	—	—	—	—	—
2020-09-29	$36.59	$36.76	$36.31	$36.58	8,700	—	—	—	—	—
2020-09-28	$36.18	$37.30	$35.90	$36.89	17,100	—	—	—	—	—
2020-09-25	$34.96	$36.10	$34.95	$35.63	11,900	—	—	—	—	—
2020-09-24	$37.47	$37.47	$33.90	$34.82	31,100	—	—	—	—	—
2020-09-23	$36.04	$36.57	$35.52	$35.93	10,100	—	—	—	—	—
2020-09-22	$36.81	$36.81	$35.88	$35.95	8,700	—	—	—	—	—
2020-09-21	$36.51	$36.87	$35.90	$36.25	12,600	—	—	—	—	—
2020-09-18	$37.29	$37.53	$36.63	$37.30	19,500	—	—	—	—	—
2020-09-17	$36.44	$37.39	$36.44	$37.36	5,800	—	—	—	—	—
2020-09-16	$37.12	$37.29	$36.92	$36.95	6,600	—	—	—	—	—
2020-09-15	$36.83	$37.01	$36.58	$36.85	6,200	—	—	—	—	—
2020-09-14	$36.59	$37.31	$36.28	$36.39	6,400	—	—	—	—	—
2020-09-11	$36.72	$36.73	$36.05	$36.05	9,400	—	—	—	—	—
2020-09-10	$37.30	$37.97	$36.14	$36.22	18,200	—	—	—	—	—
2020-09-09	$37.75	$38.00	$37.16	$37.16	14,100	—	—	—	—	—
2020-09-08	$38.17	$38.17	$37.34	$37.50	9,300	—	—	—	—	—
2020-09-04	$39.45	$40.01	$38.56	$38.56	16,400	—	—	—	—	—
2020-09-03	$38.89	$39.58	$38.89	$39.31	12,800	—	—	—	—	—
2020-09-02	$38.95	$39.78	$38.07	$39.19	19,100	—	—	—	—	—
2020-09-01	$38.83	$39.30	$38.59	$38.97	13,700	—	—	—	—	—
2020-08-31	$38.70	$39.30	$38.17	$38.65	18,900	—	—	—	—	—
2020-08-28	$38.82	$39.70	$38.28	$38.88	16,400	—	—	—	—	—
2020-08-27	$38.91	$39.12	$38.31	$38.31	16,700	—	—	—	—	—
2020-08-26	$38.50	$38.89	$38.15	$38.51	12,900	—	—	—	—	—
2020-08-25	$38.56	$38.67	$38.31	$38.40	12,500	—	—	—	—	—
2020-08-24	$38.24	$38.79	$38.00	$38.00	9,700	—	—	—	—	—
2020-08-21	$38.52	$38.67	$37.79	$38.01	11,300	—	—	—	—	—
2020-08-20	$37.70	$38.71	$37.70	$38.66	9,400	—	—	—	—	—
2020-08-19	$38.57	$38.62	$37.80	$37.86	18,300	—	—	—	—	—
2020-08-18	$38.59	$39.02	$37.98	$38.22	8,300	—	—	—	—	—
2020-08-17	$37.70	$38.71	$37.31	$38.36	24,200	—	—	—	—	—
2020-08-14	$39.53	$39.53	$37.44	$37.89	34,900	—	—	—	—	—
2020-08-13	$39.41	$39.75	$38.10	$38.78	33,600	—	—	—	—	—
2020-08-12	$40.55	$40.70	$39.19	$39.48	13,800	—	—	—	—	—
2020-08-11	$40.21	$40.90	$39.67	$39.93	24,400	—	—	—	—	—
2020-08-10	$41.36	$42.26	$39.76	$39.76	37,000	—	—	—	—	—
2020-08-07	$40.04	$41.21	$39.99	$41.07	25,700	—	—	—	—	—
2020-08-06	$40.27	$40.88	$39.70	$40.16	31,300	—	—	—	—	—
2020-08-05	$40.20	$40.78	$39.79	$40.16	10,800	—	—	—	—	—
2020-08-04	$40.03	$40.75	$39.74	$40.26	14,200	—	—	—	—	—
2020-08-03	$40.09	$40.93	$39.99	$40.17	14,200	—	—	—	—	—
2020-07-31	$39.66	$40.44	$39.33	$40.44	13,900	—	—	—	—	—
2020-07-30	$39.74	$40.46	$39.19	$39.38	13,000	—	—	—	—	—
2020-07-29	$38.24	$41.01	$38.02	$40.27	14,200	—	—	—	—	1.0-for-1
2020-07-28	$41.22	$41.22	$37.94	$37.94	7,236	—	—	—	—	—
2020-07-27	$41.60	$42.17	$40.95	$41.23	11,055	—	—	—	—	—
2020-07-24	$38.14	$41.89	$37.80	$41.64	34,873	—	—	—	—	—
2020-07-23	$38.54	$39.04	$37.77	$38.51	28,542	—	—	—	—	—
2020-07-22	$38.06	$39.11	$38.06	$38.53	28,140	—	—	—	—	—
2020-07-21	$39.13	$39.13	$38.39	$39.11	25,627	—	—	—	—	—
2020-07-20	$37.72	$38.19	$37.21	$38.00	16,683	—	—	—	—	—
2020-07-17	$37.24	$38.24	$36.98	$37.57	38,290	—	—	—	—	—
2020-07-16	$38.30	$39.34	$36.99	$36.99	30,853	—	—	—	—	—
2020-07-15	$37.77	$39.99	$37.77	$39.27	39,697	—	—	—	—	—
2020-07-14	$37.41	$38.13	$36.92	$37.23	12,562	—	—	—	—	—
2020-07-13	$38.70	$39.60	$37.30	$37.30	15,477	—	—	—	—	—
2020-07-10	$37.63	$38.81	$37.63	$38.19	7,839	—	—	—	—	—
2020-07-09	$37.87	$39.00	$36.91	$38.00	16,381	—	—	—	—	—
2020-07-08	$37.83	$38.76	$37.38	$37.90	14,673	—	—	—	—	—
2020-07-07	$37.31	$38.68	$36.63	$37.99	32,562	—	—	—	—	—
2020-07-06	$36.29	$38.03	$36.18	$37.81	10,854	—	—	—	—	—
2020-07-02	$36.17	$36.17	$35.73	$35.94	8,743	—	—	—	—	—
2020-07-01	$37.18	$37.36	$35.28	$35.28	12,060	—	—	—	—	—
2020-06-30	$34.92	$36.71	$34.90	$36.51	18,994	—	—	—	—	—
2020-06-29	$32.89	$36.32	$32.89	$35.83	29,848	—	—	—	—	—
2020-06-26	$34.42	$34.42	$32.35	$32.64	29,446	—	—	—	—	—
2020-06-25	$34.23	$35.13	$33.91	$34.52	13,768	—	—	—	—	—
2020-06-24	$33.81	$35.11	$33.32	$34.39	19,396	—	—	—	—	—
2020-06-23	$35.58	$35.73	$34.03	$34.04	18,693	—	—	—	—	—
2020-06-22	$35.17	$36.46	$33.94	$34.82	28,944	—	—	—	—	—
2020-06-19	$36.29	$36.72	$34.92	$35.28	20,502	—	—	—	—	—
2020-06-18	$35.86	$36.32	$35.02	$35.67	30,451	—	—	—	—	—
2020-06-17	$37.48	$37.66	$35.92	$36.02	25,024	—	—	—	—	—
2020-06-16	$37.09	$37.46	$36.09	$37.46	13,366	—	—	—	—	—
2020-06-15	$33.80	$36.40	$33.80	$35.94	9,949	—	—	—	$0.10	—
2020-06-12	$35.80	$35.80	$33.50	$35.15	17,487	—	—	—	—	—
2020-06-11	$34.36	$35.27	$33.74	$34.95	24,723	—	—	—	—	—
2020-06-10	$34.45	$35.90	$34.45	$35.44	9,748	—	—	—	—	—
2020-06-09	$36.29	$36.32	$34.20	$34.43	19,296	—	—	—	—	—
2020-06-08	$37.00	$37.21	$35.93	$36.83	22,813	—	—	—	—	—
2020-06-05	$39.34	$40.75	$36.02	$36.49	38,592	—	—	—	—	—
2020-06-04	$36.61	$38.11	$34.97	$37.66	31,155	—	—	—	—	—
2020-06-03	$36.77	$38.18	$36.67	$36.67	7,939	—	—	—	—	—
2020-06-02	$37.97	$38.82	$36.47	$36.77	15,778	—	—	—	—	—
2020-06-01	$40.50	$41.14	$38.14	$38.33	15,879	—	—	—	—	—
2020-05-29	$43.04	$43.09	$40.77	$40.89	18,492	—	—	—	—	—
2020-05-28	$43.56	$45.26	$42.71	$43.49	30,049	—	—	—	—	—
2020-05-27	$41.90	$43.44	$41.78	$43.26	19,698	—	—	—	—	—
2020-05-26	$40.67	$41.17	$40.33	$40.97	14,673	—	—	—	—	—
2020-05-22	$39.77	$39.77	$38.29	$39.74	10,954	—	—	—	—	—
2020-05-21	$37.84	$39.40	$37.60	$38.99	25,627	—	—	—	—	—
2020-05-20	$37.53	$38.09	$37.30	$37.88	9,648	—	—	—	—	—
2020-05-19	$36.27	$37.31	$36.12	$36.25	26,130	—	—	—	—	—
2020-05-18	$36.66	$37.39	$35.81	$36.40	36,883	—	—	—	—	—
2020-05-15	$33.98	$36.97	$33.40	$35.17	39,094	—	—	—	—	—
2020-05-14	$31.04	$34.15	$30.30	$34.05	54,772	—	—	—	—	—
2020-05-13	$33.30	$33.88	$30.59	$31.61	39,999	—	—	—	—	—
2020-05-12	$33.91	$34.74	$33.05	$33.38	35,577	—	—	—	—	—
2020-05-11	$35.04	$35.04	$32.03	$33.65	35,778	—	—	—	—	—
2020-05-08	$36.82	$37.45	$33.54	$35.15	29,848	—	—	—	—	—
2020-05-07	$34.83	$37.43	$34.52	$36.54	15,075	—	—	—	—	—
2020-05-06	$36.73	$37.74	$34.31	$34.42	22,210	—	—	—	—	—
2020-05-05	$37.06	$37.66	$35.76	$36.02	11,557	—	—	—	—	—
2020-05-04	$35.56	$36.14	$33.74	$36.10	10,251	—	—	—	—	—
2020-05-01	$36.51	$37.97	$35.39	$35.80	14,371	—	—	—	—	—
2020-04-30	$38.64	$39.93	$37.50	$38.08	10,351	—	—	—	—	—
2020-04-29	$39.50	$40.91	$39.10	$39.28	17,587	—	—	—	—	—
2020-04-28	$36.61	$38.61	$36.29	$38.38	23,718	—	—	—	—	—
2020-04-27	$35.87	$37.48	$35.61	$36.07	22,813	—	—	—	—	—
2020-04-24	$35.76	$36.53	$34.83	$35.90	12,361	—	—	—	—	—
2020-04-23	$35.77	$37.51	$35.30	$35.82	11,959	—	—	—	—	—
2020-04-22	$34.32	$36.45	$34.32	$35.93	15,376	—	—	—	—	—
2020-04-21	$34.77	$35.00	$33.27	$33.76	18,190	—	—	—	—	—
2020-04-20	$35.24	$36.53	$34.02	$35.25	15,678	—	—	—	—	—
2020-04-17	$33.73	$37.22	$33.59	$36.41	17,085	—	—	—	—	—
2020-04-16	$34.34	$34.50	$32.54	$33.15	25,326	—	—	—	—	—
2020-04-15	$33.63	$34.73	$33.13	$33.71	12,864	—	—	—	—	—
2020-04-14	$34.83	$35.43	$33.89	$34.63	15,075	—	—	—	—	—
2020-04-13	$35.55	$35.63	$32.27	$34.42	12,763	—	—	—	—	—
2020-04-09	$35.92	$36.53	$34.60	$35.97	10,854	—	—	—	—	—
2020-04-08	$35.87	$37.76	$34.70	$35.51	11,859	—	—	—	—	—
2020-04-07	$40.70	$40.79	$35.46	$36.26	33,366	—	—	—	—	—
2020-04-06	$27.66	$39.46	$26.57	$39.46	32,361	—	—	—	—	—
2020-04-03	$27.18	$28.05	$25.86	$26.52	24,622	—	—	—	—	—
2020-04-02	$25.86	$27.17	$24.21	$27.03	14,673	—	—	—	—	—
2020-04-01	$29.86	$30.77	$24.71	$26.05	41,607	—	—	—	—	—
2020-03-31	$30.01	$30.87	$28.45	$30.45	20,703	—	—	—	—	—
2020-03-30	$28.81	$30.71	$28.81	$30.71	6,331	—	—	—	—	—
2020-03-27	$29.15	$30.50	$28.77	$28.77	6,934	—	—	—	—	—
2020-03-26	$28.02	$30.85	$28.02	$29.57	10,351	—	—	—	—	—
2020-03-25	$28.11	$29.42	$27.45	$28.11	14,472	—	—	—	—	—
2020-03-24	$26.97	$28.81	$26.79	$28.27	26,331	—	—	—	—	—
2020-03-23	$26.93	$27.35	$25.44	$26.05	19,095	—	—	—	—	—
2020-03-20	$32.43	$33.21	$26.21	$27.34	35,074	—	—	—	—	—
2020-03-19	$30.25	$34.02	$29.77	$32.73	17,788	—	—	—	—	—
2020-03-18	$34.79	$35.54	$30.27	$30.95	20,200	—	—	—	—	—
2020-03-17	$31.82	$35.78	$31.82	$35.78	10,653	—	—	—	—	—
2020-03-16	$34.42	$34.42	$31.68	$31.70	19,899	—	—	—	—	—
2020-03-13	$35.13	$36.59	$33.45	$35.41	19,999	—	—	—	—	—
2020-03-12	$35.33	$36.77	$33.33	$34.14	39,396	—	—	—	—	—
2020-03-11	$42.81	$42.81	$36.33	$36.33	19,195	—	—	—	—	—
2020-03-10	$40.01	$40.74	$38.22	$39.82	19,597	—	—	—	—	—
2020-03-09	$39.51	$39.58	$38.14	$39.01	7,638	—	—	—	—	—
2020-03-06	$37.81	$40.49	$37.81	$38.94	12,964	—	—	—	—	—
2020-03-05	$41.49	$41.69	$39.42	$40.17	11,356	—	—	—	—	—
2020-03-04	$43.18	$43.78	$42.36	$42.89	14,974	—	—	—	—	—
2020-03-03	$42.34	$44.61	$41.29	$42.57	16,381	—	—	—	—	—
2020-03-02	$39.81	$42.42	$39.81	$42.42	5,527	—	—	—	—	—
2020-02-28	$38.25	$40.95	$38.25	$40.95	10,653	—	—	—	—	—
2020-02-27	$38.59	$39.02	$38.16	$38.16	8,140	—	—	—	—	—
2020-02-26	$38.22	$40.31	$37.94	$39.80	9,547	—	—	—	—	—
2020-02-25	$39.63	$40.60	$37.80	$38.81	17,889	—	—	—	—	—
2020-02-24	$42.26	$42.37	$39.06	$39.27	25,828	—	—	—	—	—
2020-02-21	$44.38	$45.07	$42.89	$43.25	13,366	—	—	—	—	—
2020-02-20	$43.98	$45.27	$43.27	$44.53	11,256	—	—	—	—	—
2020-02-19	$42.87	$44.69	$42.87	$43.58	9,949	—	—	—	—	—
2020-02-18	$43.44	$44.28	$42.77	$42.77	9,849	—	—	—	—	—
2020-02-14	$41.96	$44.08	$41.96	$43.23	18,291	—	—	—	—	—
2020-02-13	$42.81	$43.78	$42.10	$42.50	16,180	—	—	—	—	—
2020-02-12	$42.11	$43.67	$41.90	$42.50	17,688	—	—	—	—	—
2020-02-11	$41.65	$43.18	$41.59	$42.34	11,155	—	—	—	—	—
2020-02-10	$41.49	$42.52	$40.89	$40.92	12,462	—	—	—	—	—
2020-02-07	$43.48	$43.94	$41.08	$41.08	12,663	—	—	—	—	—
2020-02-06	$43.72	$45.20	$43.37	$43.50	19,798	—	—	—	—	—
2020-02-05	$41.95	$44.08	$41.52	$43.67	15,276	—	—	—	—	—
2020-02-04	$42.28	$43.08	$41.59	$41.59	16,381	—	—	—	—	—
2020-02-03	$42.11	$43.19	$41.81	$42.07	10,954	—	—	—	—	—
2020-01-31	$42.09	$42.52	$40.99	$41.56	20,401	—	—	—	—	—
2020-01-30	$41.90	$43.48	$41.52	$42.58	22,009	—	—	—	—	—
2020-01-29	$43.47	$43.47	$40.90	$41.25	15,276	—	—	—	—	—
2020-01-28	$43.13	$44.78	$42.83	$43.66	11,758	—	—	—	—	—
2020-01-27	$42.29	$48.30	$42.29	$43.54	28,240	—	—	—	—	—
2020-01-24	$47.10	$47.54	$42.09	$42.14	30,150	—	—	—	—	—
2020-01-23	$57.19	$57.19	$46.73	$47.10	26,230	—	—	—	—	—
2020-01-22	$64.58	$64.58	$55.72	$56.94	30,853	—	—	—	—	—
2020-01-21	$50.46	$65.13	$50.30	$63.26	42,913	—	—	—	—	—
2020-01-17	$50.95	$52.33	$49.91	$50.83	21,507	—	—	—	—	—
2020-01-16	$47.92	$52.56	$47.90	$50.16	10,251	—	—	—	—	—
2020-01-15	$48.06	$48.26	$46.82	$48.18	21,507	—	—	—	—	—
2020-01-14	$42.95	$47.54	$42.82	$47.53	13,065	—	—	—	—	—
2020-01-13	$39.05	$42.55	$39.05	$42.55	23,115	—	—	—	—	—
2020-01-10	$39.32	$39.32	$38.91	$39.30	5,125	—	—	—	—	—
2020-01-09	$39.63	$39.63	$39.55	$39.55	1,809	—	—	—	—	—
2020-01-08	$38.70	$39.59	$38.37	$39.59	6,432	—	—	—	—	—
2020-01-07	$39.34	$39.47	$38.40	$38.97	6,231	—	—	—	—	—
2020-01-06	$38.30	$39.59	$38.30	$39.59	3,316	—	—	—	—	—
2020-01-03	$39.10	$39.58	$38.76	$39.30	2,512	—	—	—	—	—
2020-01-02	$38.97	$39.54	$38.88	$39.29	2,412	—	—	—	—	—
2019-12-31	$39.16	$39.19	$38.85	$39.00	4,121	—	—	—	—	—
2019-12-30	$39.41	$39.55	$38.87	$39.09	8,040	—	—	—	—	—
2019-12-27	$39.00	$39.53	$39.00	$39.53	3,015	—	—	—	—	—
2019-12-26	$38.66	$39.41	$38.66	$39.10	6,432	—	—	—	—	—
2019-12-24	$38.40	$38.70	$38.25	$38.25	1,708	—	—	—	$0.10	—
2019-12-23	$38.52	$39.12	$38.46	$38.50	16,683	—	—	—	—	—
2019-12-20	$38.86	$38.86	$38.09	$38.52	17,487	—	—	—	—	—
2019-12-19	$37.56	$38.66	$37.50	$38.66	15,276	—	—	—	—	—
2019-12-18	$36.49	$37.67	$36.23	$37.31	17,286	—	—	—	—	—
2019-12-17	$36.30	$36.62	$35.90	$36.62	10,954	—	—	—	—	—
2019-12-16	$35.24	$36.45	$35.24	$36.26	22,612	—	—	—	—	—
2019-12-13	$36.16	$36.23	$34.86	$35.38	7,839	—	—	—	—	—
2019-12-12	$36.60	$36.60	$35.98	$35.98	3,919	—	—	—	—	—
2019-12-11	$35.72	$36.40	$35.72	$36.29	2,211	—	—	—	—	—
2019-12-10	$34.99	$35.84	$34.99	$35.75	6,331	—	—	—	—	—
2019-12-09	$36.10	$36.17	$35.47	$35.82	3,216	—	—	—	—	—
2019-12-06	$36.41	$36.41	$35.83	$35.95	5,527	—	—	—	—	—
2019-12-05	$34.05	$36.61	$34.05	$36.51	4,020	—	—	—	—	—
2019-12-04	$36.36	$36.36	$35.41	$35.84	8,844	—	—	—	—	—
2019-12-03	$35.34	$36.32	$35.34	$36.32	2,914	—	—	—	—	—
2019-12-02	$35.53	$36.09	$35.53	$36.09	4,221	—	—	—	—	—
2019-11-29	$34.59	$35.92	$34.59	$35.92	703	—	—	—	—	—
2019-11-27	$35.25	$36.31	$35.25	$36.00	4,824	—	—	—	—	—
2019-11-26	$36.39	$36.39	$35.43	$35.91	31,155	—	—	—	—	—
2019-11-25	$36.61	$37.47	$36.21	$36.37	5,226	—	—	—	—	—
2019-11-22	$34.86	$36.00	$34.86	$36.00	4,121	—	—	—	—	—
2019-11-21	$35.65	$35.88	$35.19	$35.61	6,130	—	—	—	—	—
2019-11-20	$35.37	$36.24	$35.37	$35.59	4,422	—	—	—	—	—
2019-11-19	$35.70	$35.82	$35.33	$35.82	3,517	—	—	—	—	—
2019-11-18	$37.61	$37.61	$33.75	$35.28	10,954	—	—	—	—	—
2019-11-15	$38.43	$38.43	$37.50	$37.50	3,517	—	—	—	—	—
2019-11-14	$37.42	$38.42	$37.30	$38.42	1,909	—	—	—	—	—
2019-11-13	$38.01	$38.01	$37.31	$37.61	2,311	—	—	—	—	—
2019-11-12	$39.30	$39.30	$38.31	$38.31	1,206	—	—	—	—	—
2019-11-11	$38.49	$38.97	$38.49	$38.97	1,005	—	—	—	—	—
2019-11-08	$38.60	$38.77	$38.60	$38.77	1,608	—	—	—	—	—
2019-11-07	$38.42	$38.74	$38.42	$38.74	1,507	—	—	—	—	—
2019-11-06	$39.47	$39.47	$38.45	$39.09	3,216	—	—	—	—	—
2019-11-05	$40.24	$40.35	$39.54	$39.73	4,723	—	—	—	—	—
2019-11-04	$40.59	$40.85	$40.31	$40.31	6,733	—	—	—	—	—
2019-11-01	$40.60	$40.60	$39.99	$40.50	3,417	—	—	—	—	—
2019-10-31	$39.35	$40.40	$38.38	$40.40	6,834	—	—	—	—	—
2019-10-30	$39.72	$39.83	$38.01	$39.69	4,723	—	—	—	—	—
2019-10-29	$39.44	$39.79	$39.05	$39.75	2,814	—	—	—	—	—
2019-10-28	$39.82	$39.92	$39.25	$39.25	4,321	—	—	—	—	—
2019-10-25	$37.64	$39.75	$37.64	$39.75	3,417	—	—	—	—	—
2019-10-24	$38.51	$39.04	$38.27	$38.27	3,015	—	—	—	—	—
2019-10-23	$37.21	$38.40	$37.21	$38.40	2,512	—	—	—	—	—
2019-10-22	$36.40	$37.06	$36.40	$37.06	3,115	—	—	—	—	—
2019-10-21	$35.36	$36.81	$35.25	$36.25	15,075	—	—	—	—	—
2019-10-18	$35.96	$35.97	$35.75	$35.84	2,412	—	—	—	—	—
2019-10-17	$35.69	$36.45	$35.44	$36.06	4,723	—	—	—	—	—
2019-10-16	$36.03	$36.24	$35.70	$35.70	3,517	—	—	—	—	—
2019-10-15	$36.80	$36.80	$35.92	$36.56	4,824	—	—	—	—	—
2019-10-14	$37.39	$37.60	$36.47	$36.47	1,608	—	—	—	—	—
2019-10-11	$38.94	$38.94	$37.31	$37.60	6,030	—	—	—	—	—
2019-10-10	$39.30	$39.59	$38.37	$38.45	4,623	—	—	—	—	—
2019-10-09	$39.64	$39.94	$38.47	$39.04	24,421	—	—	—	—	—
2019-10-08	$39.50	$41.01	$39.16	$39.22	23,517	—	—	—	—	—
2019-10-07	$39.00	$39.76	$38.62	$39.40	4,020	—	—	—	—	—
2019-10-04	$40.44	$40.44	$38.95	$39.34	7,035	—	—	—	—	—
2019-10-03	$37.25	$38.38	$37.25	$38.38	5,527	—	—	—	—	—
2019-10-02	$37.17	$37.49	$36.73	$37.05	5,427	—	—	—	—	—
2019-10-01	$35.77	$37.16	$35.77	$37.16	8,743	—	—	—	—	—
2019-09-30	$34.82	$35.56	$34.77	$35.41	7,035	—	—	—	—	—
2019-09-27	$35.72	$35.72	$35.29	$35.29	4,723	—	—	—	—	—
2019-09-26	$36.09	$36.09	$35.57	$35.82	4,623	—	—	—	—	—
2019-09-25	$35.65	$36.63	$35.62	$35.82	6,231	—	—	—	—	—
2019-09-24	$36.13	$36.13	$35.44	$35.55	2,613	—	—	—	—	—
2019-09-23	$35.79	$36.27	$35.79	$35.86	4,422	—	—	—	—	—
2019-09-20	$36.57	$36.57	$35.63	$35.81	12,060	—	—	—	—	—
2019-09-19	$35.48	$36.63	$35.48	$36.63	4,221	—	—	—	—	—
2019-09-18	$36.45	$36.45	$35.67	$36.32	5,728	—	—	—	—	—
2019-09-17	$36.68	$36.68	$36.16	$36.16	4,221	—	—	—	—	—
2019-09-16	$36.44	$36.53	$35.69	$36.32	6,432	—	—	—	—	—
2019-09-13	$36.33	$37.31	$36.32	$36.32	6,934	—	—	—	—	—
2019-09-12	$36.19	$37.20	$35.75	$37.00	6,733	—	—	—	—	—
2019-09-11	$35.64	$36.72	$35.64	$36.17	4,321	—	—	—	—	—
2019-09-10	$34.83	$35.61	$34.83	$35.30	10,251	—	—	—	—	—
2019-09-09	$34.60	$35.06	$34.51	$34.73	2,412	—	—	—	—	—
2019-09-06	$33.82	$34.83	$31.96	$34.43	65,023	—	—	—	—	—
2019-09-05	$34.96	$35.14	$33.88	$34.18	8,944	—	—	—	—	—
2019-09-04	$34.71	$35.04	$33.67	$34.53	4,221	—	—	—	—	—
2019-09-03	$34.47	$34.89	$34.14	$34.43	5,527	—	—	—	—	—
2019-08-30	$34.54	$34.96	$34.54	$34.59	2,814	—	—	—	—	—
2019-08-29	$34.69	$35.38	$34.69	$34.80	1,608	—	—	—	—	—
2019-08-28	$34.45	$34.79	$34.14	$34.68	4,623	—	—	—	—	—
2019-08-27	$34.63	$34.64	$34.43	$34.55	2,613	—	—	—	—	—
2019-08-26	$34.44	$34.44	$33.49	$33.72	6,130	—	—	—	—	—
2019-08-23	$33.54	$34.35	$33.54	$34.30	6,331	—	—	—	—	—
2019-08-22	$35.13	$35.28	$34.77	$34.77	2,211	—	—	—	—	—
2019-08-21	$35.24	$35.24	$34.90	$34.90	1,407	—	—	—	—	—
2019-08-20	$33.93	$35.21	$33.93	$35.21	1,005	—	—	—	—	—
2019-08-19	$35.19	$36.38	$35.19	$36.21	4,824	—	—	—	—	—
2019-08-16	$35.67	$36.14	$35.67	$36.14	1,306	—	—	—	—	—
2019-08-15	$34.01	$35.44	$34.01	$35.44	1,005	—	—	—	—	—
2019-08-14	$35.03	$35.62	$34.83	$34.83	2,412	—	—	—	—	—
2019-08-13	$35.43	$36.20	$35.43	$36.16	2,512	—	—	—	—	—
2019-08-12	$34.03	$36.30	$32.96	$36.30	502	—	—	—	—	—
2019-08-09	$36.47	$36.49	$36.18	$36.49	1,809	—	—	—	—	—
2019-08-08	$36.25	$36.80	$36.02	$36.02	5,628	—	—	—	—	—
2019-08-07	$35.94	$36.71	$35.94	$36.67	1,608	—	—	—	—	—
2019-08-06	$35.47	$36.07	$34.74	$36.07	4,121	—	—	—	—	—
2019-08-05	$35.69	$35.69	$35.57	$35.59	3,417	—	—	—	—	—
2019-08-02	$36.98	$37.22	$36.42	$36.49	3,718	—	—	—	—	—
2019-08-01	$37.33	$37.53	$36.92	$36.92	4,121	—	—	—	—	—
2019-07-31	$37.14	$37.57	$37.14	$37.18	5,326	—	—	—	—	—
2019-07-30	$36.96	$37.39	$36.93	$37.09	3,216	—	—	—	—	—
2019-07-29	$36.75	$37.00	$36.24	$36.82	5,226	—	—	—	—	—
2019-07-26	$37.77	$38.26	$36.37	$36.65	12,261	—	—	—	—	—
2019-07-25	$37.79	$37.94	$37.12	$37.12	9,648	—	—	—	—	—
2019-07-24	$37.41	$37.85	$37.41	$37.47	7,437	—	—	—	—	—
2019-07-23	$37.60	$37.60	$37.60	$37.60	703	—	—	—	—	—
2019-07-22	$38.41	$38.41	$38.06	$38.20	1,608	—	—	—	—	—
2019-07-19	$38.05	$38.66	$38.05	$38.46	1,809	—	—	—	—	—
2019-07-18	$38.31	$38.31	$38.12	$38.12	804	—	—	—	—	—
2019-07-17	$38.16	$38.16	$37.70	$37.70	2,914	—	—	—	—	—
2019-07-16	$38.07	$38.49	$38.07	$38.49	1,608	—	—	—	—	—
2019-07-15	$38.68	$38.68	$38.06	$38.36	2,211	—	—	—	—	—
2019-07-12	$39.20	$39.50	$38.31	$38.31	3,216	—	—	—	—	—
2019-07-11	$38.48	$39.28	$38.48	$39.25	2,613	—	—	—	—	—
2019-07-10	$39.10	$39.38	$38.87	$39.11	4,121	—	—	—	—	—
2019-07-09	$37.96	$39.94	$37.45	$39.15	2,613	—	—	—	—	—
2019-07-08	$39.17	$39.17	$38.45	$38.45	2,613	—	—	—	—	—
2019-07-05	$38.98	$40.28	$38.43	$39.07	3,618	—	—	—	—	—
2019-07-03	$39.70	$40.00	$37.87	$39.09	11,859	—	—	—	—	—
2019-07-02	$38.51	$39.67	$38.46	$39.42	3,216	—	—	—	—	—
2019-07-01	$37.23	$38.81	$37.23	$38.35	9,145	—	—	—	—	—
2019-06-28	$35.22	$37.23	$35.22	$37.21	263,712	—	—	—	—	—
2019-06-27	$34.58	$35.52	$33.98	$35.04	16,683	—	—	—	—	—
2019-06-26	$35.15	$35.38	$34.26	$34.26	6,834	—	—	—	—	—
2019-06-25	$34.83	$35.67	$34.83	$35.06	10,954	—	—	—	—	—
2019-06-24	$34.32	$35.67	$34.32	$35.00	18,894	—	—	—	—	—
2019-06-21	$34.85	$38.40	$34.70	$35.08	16,281	—	—	—	—	—
2019-06-20	$34.83	$35.73	$34.83	$34.94	14,371	—	—	—	—	—
2019-06-19	$35.89	$36.05	$34.83	$34.83	8,040	—	—	—	—	—
2019-06-18	$35.20	$36.23	$34.42	$35.49	14,271	—	—	—	—	—
2019-06-17	$36.62	$37.12	$36.62	$36.83	3,618	—	—	—	$0.10	—
2019-06-14	$36.50	$36.93	$36.20	$36.81	4,824	—	—	—	—	—
2019-06-13	$37.09	$37.09	$36.57	$36.90	4,623	—	—	—	—	—
2019-06-12	$37.00	$37.54	$36.89	$36.89	5,628	—	—	—	—	—
2019-06-11	$37.15	$37.47	$36.51	$37.12	5,125	—	—	—	—	—
2019-06-10	$37.52	$38.05	$36.73	$36.82	6,030	—	—	—	—	—
2019-06-07	$37.96	$38.45	$37.35	$37.61	2,311	—	—	—	—	—
2019-06-06	$38.17	$38.17	$37.44	$38.10	3,216	—	—	—	—	—
2019-06-05	$37.23	$38.15	$36.95	$38.15	4,221	—	—	—	—	—
2019-06-04	$37.16	$37.41	$36.97	$37.01	3,216	—	—	—	—	—
2019-06-03	$36.98	$37.81	$36.51	$36.96	9,547	—	—	—	—	—
2019-05-31	$37.13	$37.39	$36.84	$37.12	3,316	—	—	—	—	—
2019-05-30	$37.55	$38.01	$37.12	$37.48	2,111	—	—	—	—	—
2019-05-29	$37.41	$38.06	$37.05	$37.75	6,030	—	—	—	—	—
2019-05-28	$38.43	$38.43	$37.12	$37.84	7,236	—	—	—	—	—
2019-05-24	$38.12	$38.74	$38.12	$38.74	2,311	—	—	—	—	—
2019-05-23	$38.76	$38.76	$38.09	$38.21	2,010	—	—	—	—	—
2019-05-22	$39.52	$39.52	$38.73	$39.29	3,819	—	—	—	—	—
2019-05-21	$39.37	$39.71	$39.04	$39.45	3,316	—	—	—	—	—
2019-05-20	$39.65	$39.65	$38.98	$39.45	2,713	—	—	—	—	—
2019-05-17	$39.41	$40.48	$39.28	$39.28	4,221	—	—	—	—	—
2019-05-16	$38.76	$39.67	$38.76	$39.67	1,809	—	—	—	—	—
2019-05-15	$38.09	$38.37	$38.06	$38.31	3,015	—	—	—	—	—
2019-05-14	$36.94	$38.25	$36.94	$38.25	5,326	—	—	—	—	—
2019-05-13	$38.92	$38.96	$38.49	$38.49	3,919	—	—	—	—	—
2019-05-10	$39.20	$39.46	$39.20	$39.21	4,623	—	—	—	—	—
2019-05-09	$39.71	$39.71	$38.85	$39.57	2,412	—	—	—	—	—
2019-05-08	$41.00	$41.00	$39.84	$39.90	3,316	—	—	—	—	—
2019-05-07	$43.22	$43.22	$40.30	$40.36	4,020	—	—	—	—	—
2019-05-06	$39.83	$40.44	$39.29	$39.29	2,010	—	—	—	—	—
2019-05-03	$39.97	$40.71	$39.85	$40.00	1,708	—	—	—	—	—
2019-05-02	$39.61	$40.22	$39.61	$40.22	3,015	—	—	—	—	—
2019-05-01	$40.65	$40.74	$39.80	$39.80	4,020	—	—	—	—	—
2019-04-30	$41.03	$41.40	$40.21	$41.10	5,728	—	—	—	—	—
2019-04-29	$41.34	$41.34	$40.37	$40.37	2,010	—	—	—	—	—
2019-04-26	$39.81	$40.32	$39.81	$40.32	1,407	—	—	—	—	—
2019-04-25	$39.48	$40.08	$39.48	$40.08	2,111	—	—	—	—	—
2019-04-24	$39.81	$40.06	$39.64	$39.82	3,417	—	—	—	—	—
2019-04-23	$40.04	$40.04	$39.31	$39.47	4,824	—	—	—	—	—
2019-04-22	$40.61	$40.61	$39.97	$39.97	1,809	—	—	—	—	—
2019-04-18	$39.30	$40.61	$39.30	$40.61	7,537	—	—	—	—	—
2019-04-17	$38.76	$39.70	$38.76	$39.39	7,738	—	—	—	—	—
2019-04-16	$39.32	$39.55	$39.18	$39.31	4,723	—	—	—	—	—
2019-04-15	$39.37	$39.68	$38.51	$39.13	9,346	—	—	—	—	—
2019-04-12	$39.74	$40.30	$38.78	$39.31	18,793	—	—	—	—	—
2019-04-11	$39.91	$40.44	$38.73	$39.91	10,552	—	—	—	—	—
2019-04-10	$38.90	$40.66	$38.53	$40.16	8,342	—	—	—	—	—
2019-04-09	$38.56	$39.48	$38.56	$39.08	3,216	—	—	—	—	—
2019-04-08	$38.47	$38.67	$38.13	$38.64	5,728	—	—	—	—	—
2019-04-05	$38.75	$38.96	$38.44	$38.44	5,728	—	—	—	—	—
2019-04-04	$38.92	$39.34	$38.59	$38.59	6,934	—	—	—	—	—
2019-04-03	$39.71	$40.52	$38.95	$39.05	5,829	—	—	—	—	—
2019-04-02	$39.84	$40.10	$39.24	$39.71	10,150	—	—	—	—	—
2019-04-01	$40.17	$40.17	$39.84	$39.84	1,005	—	—	—	—	—
2019-03-29	$39.43	$40.12	$39.36	$39.36	6,231	—	—	—	—	—
2019-03-28	$39.34	$39.68	$38.85	$39.50	6,834	—	—	—	—	—
2019-03-27	$39.37	$39.87	$38.96	$39.55	7,336	—	—	—	—	—
2019-03-26	$38.82	$40.47	$38.82	$39.63	16,381	—	—	—	—	—
2019-03-25	$38.71	$39.11	$38.52	$38.68	6,834	—	—	—	—	—
2019-03-22	$39.63	$40.10	$38.38	$38.60	10,854	—	—	—	—	—
2019-03-21	$39.80	$40.80	$39.77	$39.91	6,432	—	—	—	—	—
2019-03-20	$41.13	$41.13	$39.76	$39.76	6,030	—	—	—	—	—
2019-03-19	$39.01	$40.08	$39.01	$40.08	11,256	—	—	—	—	—
2019-03-18	$42.66	$42.66	$38.56	$38.65	17,587	—	—	—	—	—
2019-03-15	$43.96	$43.96	$42.73	$42.81	28,341	—	—	—	—	—
2019-03-14	$43.53	$44.20	$43.53	$44.09	8,040	—	—	—	—	—
2019-03-13	$44.08	$44.08	$43.21	$44.05	4,321	—	—	—	—	—
2019-03-12	$42.73	$44.28	$42.73	$44.09	8,543	—	—	—	—	—
2019-03-11	$43.98	$43.99	$42.96	$42.96	4,321	—	—	—	—	—
2019-03-08	$44.03	$44.92	$44.02	$44.08	3,015	—	—	—	—	—
2019-03-07	$44.30	$44.30	$43.99	$44.04	3,417	—	—	—	—	—
2019-03-06	$45.33	$45.35	$44.26	$44.74	8,342	—	—	—	—	—
2019-03-05	$44.16	$45.35	$44.16	$45.20	4,723	—	—	—	—	—
2019-03-04	$41.44	$44.24	$41.21	$44.24	12,261	—	—	—	—	—
2019-03-01	$42.78	$42.78	$41.39	$41.73	6,030	—	—	—	—	—
2019-02-28	$42.80	$42.80	$42.32	$42.32	3,216	—	—	—	—	—
2019-02-27	$42.41	$42.79	$41.80	$42.79	2,713	—	—	—	—	—
2019-02-26	$42.52	$42.81	$41.56	$42.19	4,522	—	—	—	—	—
2019-02-25	$42.35	$42.43	$42.33	$42.33	3,417	—	—	—	—	—
2019-02-22	$42.04	$42.71	$41.79	$42.49	6,331	—	—	—	—	—
2019-02-21	$41.19	$41.99	$40.82	$41.52	8,844	—	—	—	—	—
2019-02-20	$41.50	$42.08	$40.77	$41.63	7,839	—	—	—	—	—
2019-02-19	$42.13	$42.22	$41.46	$41.47	12,562	—	—	—	—	—
2019-02-15	$42.04	$42.27	$41.21	$41.92	5,527	—	—	—	—	—
2019-02-14	$41.65	$42.03	$40.86	$41.99	6,934	—	—	—	—	—
2019-02-13	$42.29	$42.29	$41.35	$42.07	4,623	—	—	—	—	—
2019-02-12	$41.79	$42.59	$41.20	$42.39	4,723	—	—	—	—	—
2019-02-11	$42.15	$43.00	$41.16	$41.73	6,934	—	—	—	—	—
2019-02-08	$42.82	$42.83	$41.95	$41.95	8,241	—	—	—	—	—
2019-02-07	$43.23	$43.23	$42.64	$42.64	3,517	—	—	—	—	—
2019-02-06	$42.29	$43.21	$41.80	$43.21	6,834	—	—	—	—	—
2019-02-05	$42.63	$43.03	$41.96	$42.52	6,030	—	—	—	—	—
2019-02-04	$41.21	$43.11	$41.19	$42.05	8,844	—	—	—	—	—
2019-02-01	$42.29	$42.87	$40.34	$41.55	15,276	—	—	—	—	—
2019-01-31	$40.45	$42.18	$40.12	$42.18	8,140	—	—	—	—	—
2019-01-30	$41.09	$41.73	$40.17	$40.44	10,653	—	—	—	—	—
2019-01-29	$40.72	$41.27	$40.01	$40.91	7,537	—	—	—	—	—
2019-01-28	$39.90	$40.75	$39.52	$40.75	4,623	—	—	—	—	—
2019-01-25	$39.84	$40.80	$39.79	$40.15	3,618	—	—	—	—	—
2019-01-24	$39.73	$40.89	$38.46	$39.74	7,638	—	—	—	—	—
2019-01-23	$38.95	$39.81	$37.97	$39.81	2,713	—	—	—	—	—
2019-01-22	$40.50	$40.50	$38.50	$38.88	14,271	—	—	—	—	—
2019-01-18	$39.88	$40.97	$39.03	$40.42	19,999	—	—	—	—	—
2019-01-17	$39.12	$39.99	$38.76	$39.91	7,738	—	—	—	—	—
2019-01-16	$38.54	$39.68	$38.41	$39.14	11,457	—	—	—	—	—
2019-01-15	$38.91	$39.07	$37.77	$38.46	4,924	—	—	—	—	—
2019-01-14	$37.51	$38.83	$37.23	$38.83	10,251	—	—	—	—	—
2019-01-11	$37.74	$38.39	$37.11	$37.98	9,045	—	—	—	—	—
2019-01-10	$37.61	$38.08	$35.98	$37.89	10,954	—	—	—	—	—
2019-01-09	$38.26	$39.12	$37.43	$37.80	5,628	—	—	—	—	—
2019-01-08	$37.85	$39.00	$37.85	$38.06	9,547	—	—	—	—	—
2019-01-07	$35.91	$37.86	$34.85	$37.86	10,954	—	—	—	—	—
2019-01-04	$36.34	$36.34	$35.78	$35.82	7,638	—	—	—	—	—
2019-01-03	$35.34	$36.32	$35.34	$35.98	8,543	—	—	—	—	—
2019-01-02	$34.68	$35.64	$34.68	$35.46	7,638	—	—	—	—	—
2018-12-31	$33.42	$35.99	$33.42	$35.05	17,386	—	—	—	—	—
2018-12-28	$34.39	$34.39	$33.16	$33.52	14,974	—	—	—	—	—
2018-12-27	$35.50	$35.79	$33.96	$34.33	19,195	—	—	—	—	—
2018-12-26	$35.49	$36.29	$35.34	$35.90	7,035	—	—	—	—	—
2018-12-24	$35.17	$35.99	$35.07	$35.29	6,331	—	—	—	$0.10	—
2018-12-21	$35.26	$35.84	$35.00	$35.38	40,903	—	—	—	—	—
2018-12-20	$33.67	$35.41	$33.61	$35.23	40,401	—	—	—	—	—
2018-12-19	$34.05	$34.34	$33.25	$33.81	42,411	—	—	—	—	—
2018-12-18	$34.72	$35.09	$33.30	$33.98	49,747	—	—	—	—	—
2018-12-17	$33.72	$35.29	$33.47	$34.55	43,215	—	—	—	—	—
2018-12-14	$33.97	$35.05	$33.74	$34.37	19,095	—	—	—	—	—
2018-12-13	$33.08	$34.46	$33.08	$33.92	17,587	—	—	—	—	—
2018-12-12	$33.94	$34.15	$32.43	$33.00	24,823	—	—	—	—	—
2018-12-11	$35.77	$35.82	$32.96	$33.50	22,612	—	—	—	—	—
2018-12-10	$40.31	$40.31	$35.05	$35.40	19,497	—	—	—	—	—
2018-12-07	$41.14	$41.47	$40.09	$40.27	11,256	—	—	—	—	—
2018-12-06	$41.32	$41.32	$40.11	$41.15	14,371	—	—	—	—	—
2018-12-04	$42.04	$42.76	$41.05	$41.14	10,452	—	—	—	—	—
2018-12-03	$42.98	$42.98	$41.56	$42.19	20,703	—	—	—	—	—
2018-11-30	$41.44	$42.28	$41.11	$42.28	19,195	—	—	—	—	—
2018-11-29	$41.49	$42.57	$41.03	$41.63	7,638	—	—	—	—	—
2018-11-28	$41.42	$41.94	$41.29	$41.65	5,226	—	—	—	—	—
2018-11-27	$42.09	$42.98	$40.77	$41.24	6,934	—	—	—	—	—
2018-11-26	$43.14	$43.14	$41.45	$42.30	6,432	—	—	—	—	—
2018-11-23	$42.30	$43.28	$41.80	$43.00	4,522	—	—	—	—	—
2018-11-21	$42.15	$42.60	$41.83	$42.60	1,809	—	—	—	—	—
2018-11-20	$42.72	$42.72	$41.90	$41.90	3,618	—	—	—	—	—
2018-11-19	$43.38	$43.38	$42.61	$43.15	4,924	—	—	—	—	—
2018-11-16	$43.20	$43.67	$42.72	$43.41	7,236	—	—	—	—	—
2018-11-15	$43.85	$44.38	$42.84	$43.54	10,753	—	—	—	—	—
2018-11-14	$44.92	$44.92	$43.80	$44.14	5,427	—	—	—	—	—
2018-11-13	$45.69	$45.69	$44.31	$44.58	6,834	—	—	—	—	—
2018-11-12	$45.23	$46.63	$44.98	$46.10	17,085	—	—	—	—	—
2018-11-09	$45.45	$45.82	$45.14	$45.25	11,356	—	—	—	—	—
2018-11-08	$43.97	$45.61	$43.97	$45.61	8,844	—	—	—	—	—
2018-11-07	$44.23	$44.25	$43.77	$44.05	15,276	—	—	—	—	—
2018-11-06	$42.21	$44.04	$41.82	$43.84	13,467	—	—	—	—	—
2018-11-05	$41.09	$43.35	$40.86	$42.32	25,225	—	—	—	—	—
2018-11-02	$39.35	$41.19	$39.35	$40.99	30,351	—	—	—	—	—
2018-11-01	$38.73	$39.16	$37.83	$39.10	22,009	—	—	—	—	—
2018-10-31	$38.52	$38.96	$37.81	$38.57	7,738	—	—	—	—	—
2018-10-30	$38.66	$39.21	$38.13	$38.76	16,281	—	—	—	—	—
2018-10-29	$38.31	$38.98	$38.14	$38.53	18,391	—	—	—	—	—
2018-10-26	$38.45	$39.53	$37.81	$37.87	21,205	—	—	—	—	—
2018-10-25	$37.85	$38.96	$37.81	$38.57	25,828	—	—	—	—	—
2018-10-24	$38.10	$38.51	$37.21	$37.64	13,768	—	—	—	—	—
2018-10-23	$38.56	$38.60	$38.02	$38.20	27,537	—	—	—	—	—
2018-10-22	$39.10	$39.36	$38.41	$39.06	24,723	—	—	—	—	—
2018-10-19	$39.26	$39.26	$38.56	$39.00	11,959	—	—	—	—	—
2018-10-18	$40.55	$41.10	$39.00	$39.30	20,502	—	—	—	—	—
2018-10-17	$41.21	$41.21	$40.53	$40.69	14,371	—	—	—	—	—
2018-10-16	$41.38	$41.66	$41.31	$41.32	10,150	—	—	—	—	—
2018-10-15	$40.80	$41.67	$40.80	$41.09	8,241	—	—	—	—	—
2018-10-12	$41.62	$41.66	$40.38	$40.97	18,492	—	—	—	—	—
2018-10-11	$42.05	$42.34	$41.01	$41.60	12,462	—	—	—	—	—
2018-10-10	$43.62	$44.03	$41.85	$42.33	27,034	—	—	—	—	—
2018-10-09	$43.99	$44.03	$41.02	$43.57	40,200	—	—	—	—	—
2018-10-08	$42.77	$44.00	$42.77	$43.98	11,457	—	—	—	—	—
2018-10-05	$43.00	$43.28	$42.60	$43.00	16,281	—	—	—	—	—
2018-10-04	$42.74	$43.10	$42.60	$42.78	14,974	—	—	—	—	—
2018-10-03	$41.94	$43.13	$41.94	$42.63	31,356	—	—	—	—	—
2018-10-02	$41.45	$42.14	$41.39	$41.69	13,065	—	—	—	—	—
2018-10-01	$42.75	$42.75	$40.99	$41.39	24,622	—	—	—	—	—
2018-09-28	$39.80	$43.23	$39.80	$42.34	32,260	—	—	—	—	—
2018-09-27	$39.20	$39.20	$38.06	$38.21	16,482	—	—	—	—	—
2018-09-26	$39.00	$39.75	$38.81	$39.05	6,934	—	—	—	—	—
2018-09-25	$40.60	$40.60	$39.55	$39.55	13,065	—	—	—	—	—
2018-09-24	$39.70	$41.09	$39.70	$40.35	16,784	—	—	—	—	—
2018-09-21	$39.25	$40.35	$38.91	$40.15	33,768	—	—	—	—	—
2018-09-20	$38.06	$39.55	$38.06	$39.30	4,924	—	—	—	—	—
2018-09-19	$38.56	$39.40	$37.71	$39.25	8,543	—	—	—	—	—
2018-09-18	$37.56	$39.00	$37.56	$38.56	13,567	—	—	—	—	—
2018-09-17	$37.46	$37.66	$37.01	$37.11	6,130	—	—	—	—	—
2018-09-14	$36.72	$37.71	$36.72	$37.31	9,849	—	—	—	—	—
2018-09-13	$37.51	$37.51	$36.52	$36.52	3,115	—	—	—	—	—
2018-09-12	$36.62	$37.16	$36.27	$37.16	6,231	—	—	—	—	—
2018-09-11	$36.42	$37.36	$36.42	$36.72	3,919	—	—	—	—	—
2018-09-10	$37.26	$37.31	$36.37	$36.72	7,135	—	—	—	—	—
2018-09-07	$36.52	$36.97	$36.38	$36.97	8,140	—	—	—	—	—
2018-09-06	$37.16	$37.16	$36.32	$36.52	6,331	—	—	—	—	—
2018-09-05	$36.87	$37.26	$36.87	$36.97	3,115	—	—	—	—	—
2018-09-04	$37.51	$37.51	$36.57	$37.01	10,050	—	—	—	—	—
2018-08-31	$36.77	$37.21	$36.47	$37.21	6,231	—	—	—	—	—
2018-08-30	$37.01	$37.36	$36.82	$36.92	8,140	—	—	—	—	—
2018-08-29	$37.51	$37.73	$37.19	$37.31	11,256	—	—	—	—	—
2018-08-28	$37.81	$37.91	$37.21	$37.56	6,130	—	—	—	—	—
2018-08-27	$38.26	$38.91	$37.66	$37.71	5,527	—	—	—	—	—
2018-08-24	$37.71	$38.31	$37.71	$37.96	4,020	—	—	—	—	—
2018-08-23	$37.76	$38.21	$37.51	$37.71	6,834	—	—	—	—	—
2018-08-22	$37.51	$38.11	$37.26	$37.76	4,422	—	—	—	—	—
2018-08-21	$37.56	$37.96	$36.97	$37.51	9,949	—	—	—	—	—
2018-08-20	$37.06	$37.66	$36.89	$37.61	7,839	—	—	—	—	—
2018-08-17	$36.82	$37.71	$36.47	$36.97	9,447	—	—	—	—	—
2018-08-16	$37.21	$37.21	$36.82	$37.11	5,326	—	—	—	—	—
2018-08-15	$37.61	$37.61	$36.72	$36.92	5,226	—	—	—	—	—
2018-08-14	$37.96	$39.10	$37.46	$37.76	10,854	—	—	—	—	—
2018-08-13	$39.00	$39.00	$37.71	$38.31	21,306	—	—	—	—	—
2018-08-10	$38.51	$39.40	$38.11	$39.10	6,733	—	—	—	—	—
2018-08-09	$36.92	$38.81	$36.92	$38.61	13,869	—	—	—	—	—
2018-08-08	$35.42	$36.82	$35.42	$36.82	15,276	—	—	—	—	—
2018-08-07	$35.27	$35.67	$35.12	$35.12	6,733	—	—	—	—	—
2018-08-06	$35.47	$36.07	$34.98	$35.27	10,251	—	—	—	—	—
2018-08-03	$36.57	$36.97	$35.47	$35.52	12,663	—	—	—	—	—
2018-08-02	$36.07	$37.06	$36.07	$36.62	13,969	—	—	—	—	—
2018-08-01	$37.16	$37.16	$35.82	$36.17	11,457	—	—	—	—	—
2018-07-31	$37.61	$37.61	$36.97	$37.06	9,547	—	—	—	—	—
2018-07-30	$37.71	$38.01	$37.36	$37.51	8,743	—	—	—	—	—
2018-07-27	$38.46	$38.46	$37.06	$37.61	15,175	—	—	—	—	—
2018-07-26	$38.19	$38.46	$38.11	$38.36	3,819	—	—	—	—	—
2018-07-25	$37.86	$38.71	$37.81	$37.91	8,743	—	—	—	—	—
2018-07-24	$38.66	$38.76	$37.61	$37.86	13,969	—	—	—	—	—
2018-07-23	$39.00	$39.80	$38.11	$38.41	32,361	—	—	—	—	—
2018-07-20	$39.85	$40.00	$38.81	$38.91	18,090	—	—	—	—	—
2018-07-19	$39.70	$40.25	$39.60	$39.85	12,462	—	—	—	—	—
2018-07-18	$39.90	$40.25	$39.65	$39.80	18,793	—	—	—	—	—
2018-07-17	$40.95	$41.44	$39.95	$40.00	33,065	—	—	—	—	—
2018-07-16	$41.39	$42.29	$40.95	$41.04	14,271	—	—	—	—	—
2018-07-13	$41.24	$41.64	$41.09	$41.44	11,658	—	—	—	—	—
2018-07-12	$40.30	$41.29	$40.30	$41.14	19,999	—	—	—	—	—
2018-07-11	$39.85	$40.45	$39.80	$40.15	10,854	—	—	—	—	—
2018-07-10	$39.55	$40.00	$39.20	$39.90	10,251	—	—	—	—	—
2018-07-09	$40.00	$40.15	$39.30	$39.50	13,366	—	—	—	—	—
2018-07-06	$41.79	$41.94	$39.50	$39.80	20,100	—	—	—	—	—
2018-07-05	$38.86	$39.95	$38.51	$39.70	10,753	—	—	—	—	—
2018-07-03	$38.76	$39.00	$38.76	$38.81	3,115	—	—	—	—	—
2018-07-02	$37.66	$38.46	$37.51	$38.36	11,859	—	—	—	—	—
2018-06-29	$38.16	$38.51	$37.61	$37.76	21,205	—	—	—	—	—
2018-06-28	$38.51	$39.15	$37.86	$38.01	17,889	—	—	—	—	—
2018-06-27	$39.50	$39.60	$38.61	$38.71	9,346	—	—	—	—	—
2018-06-26	$40.95	$41.69	$39.25	$39.55	20,200	—	—	—	—	—
2018-06-25	$39.90	$42.04	$38.76	$40.80	52,762	—	—	—	—	—
2018-06-22	$38.56	$40.70	$38.56	$40.70	93,264	—	—	—	—	—
2018-06-21	$37.86	$38.51	$37.66	$38.51	20,803	—	—	—	—	—
2018-06-20	$38.36	$38.66	$37.61	$37.81	26,230	—	—	—	—	—
2018-06-19	$38.31	$38.51	$37.91	$38.41	20,904	—	—	—	—	—
2018-06-18	$38.31	$39.30	$38.11	$38.36	24,321	—	—	—	—	—
2018-06-15	$38.46	$38.86	$38.46	$38.71	22,813	—	—	—	$0.10	—
2018-06-14	$38.46	$39.00	$38.06	$38.76	22,612	—	—	—	—	—
2018-06-13	$37.81	$38.56	$37.81	$38.41	22,009	—	—	—	—	—
2018-06-12	$38.01	$38.26	$37.61	$37.81	37,788	—	—	—	—	—
2018-06-11	$38.11	$38.38	$37.66	$37.91	19,899	—	—	—	—	—
2018-06-08	$38.11	$38.41	$37.86	$38.06	12,361	—	—	—	—	—
2018-06-07	$38.41	$38.56	$37.96	$38.11	14,974	—	—	—	—	—
2018-06-06	$38.31	$38.41	$37.86	$38.26	16,985	—	—	—	—	—
2018-06-05	$38.21	$38.63	$37.96	$38.16	16,985	—	—	—	—	—
2018-06-04	$38.31	$38.66	$37.91	$38.26	60,300	—	—	—	—	—
2018-06-01	$38.86	$38.91	$38.11	$38.31	8,543	—	—	—	—	—
2018-05-31	$38.56	$38.86	$38.56	$38.61	8,140	—	—	—	—	—
2018-05-30	$38.36	$38.81	$38.21	$38.51	16,683	—	—	—	—	—
2018-05-29	$38.86	$39.40	$38.01	$38.16	10,954	—	—	—	—	—
2018-05-25	$39.25	$39.60	$38.86	$39.25	17,989	—	—	—	—	—
2018-05-24	$38.51	$39.25	$38.06	$39.00	13,567	—	—	—	—	—
2018-05-23	$38.01	$38.86	$37.71	$38.56	11,356	—	—	—	—	—
2018-05-22	$38.26	$38.51	$37.06	$37.91	31,758	—	—	—	—	—
2018-05-21	$38.56	$38.91	$38.16	$38.36	11,758	—	—	—	—	—
2018-05-18	$38.26	$38.46	$37.96	$38.21	13,165	—	—	—	—	—
2018-05-17	$37.81	$38.26	$37.51	$38.01	26,833	—	—	—	—	—
2018-05-16	$36.82	$37.91	$36.82	$37.86	46,230	—	—	—	—	—
2018-05-15	$36.77	$36.94	$36.67	$36.72	16,784	—	—	—	—	—
2018-05-14	$36.77	$37.71	$36.66	$36.77	17,688	—	—	—	—	—
2018-05-11	$37.16	$37.34	$36.32	$36.82	27,738	—	—	—	—	—
2018-05-10	$37.11	$38.31	$36.77	$36.97	49,245	—	—	—	—	—
2018-05-09	$37.11	$37.21	$36.63	$36.87	34,773	—	—	—	—	—
2018-05-08	$37.21	$37.66	$36.92	$37.61	14,271	—	—	—	—	—
2018-05-07	$36.82	$37.66	$36.82	$37.41	4,522	—	—	—	—	—
2018-05-04	$36.12	$38.65	$36.12	$37.31	20,301	—	—	—	—	—
2018-05-03	$36.32	$36.47	$35.92	$36.17	9,346	—	—	—	—	—
2018-05-02	$36.57	$37.06	$36.27	$36.32	7,939	—	—	—	—	—
2018-05-01	$36.02	$36.82	$35.38	$36.57	8,040	—	—	—	—	—
2018-04-30	$36.22	$36.97	$35.87	$35.97	14,974	—	—	—	—	—
2018-04-27	$36.42	$36.67	$36.17	$36.22	12,160	—	—	—	—	—
2018-04-26	$36.07	$36.82	$36.07	$36.37	10,653	—	—	—	—	—
2018-04-25	$35.42	$36.32	$35.37	$35.97	10,954	—	—	—	—	—
2018-04-24	$36.47	$36.47	$35.72	$35.92	8,543	—	—	—	—	—
2018-04-23	$36.42	$36.42	$35.77	$36.17	10,653	—	—	—	—	—
2018-04-20	$35.92	$36.47	$35.92	$36.37	14,271	—	—	—	—	—
2018-04-19	$36.12	$37.16	$35.57	$35.72	23,718	—	—	—	—	—
2018-04-18	$35.57	$36.57	$35.57	$36.07	7,236	—	—	—	—	—
2018-04-17	$36.57	$36.62	$36.17	$36.32	11,055	—	—	—	—	—
2018-04-16	$36.22	$36.72	$36.02	$36.37	16,482	—	—	—	—	—
2018-04-13	$37.11	$37.11	$35.57	$35.87	18,693	—	—	—	—	—
2018-04-12	$37.31	$37.31	$36.42	$37.06	3,417	—	—	—	—	—
2018-04-11	$36.42	$37.16	$36.42	$37.11	5,728	—	—	—	—	—
2018-04-10	$37.11	$37.26	$36.72	$37.01	5,326	—	—	—	—	—
2018-04-09	$36.62	$37.11	$36.62	$36.82	10,050	—	—	—	—	—
2018-04-06	$36.82	$37.06	$36.27	$36.77	6,633	—	—	—	—	—
2018-04-05	$34.88	$37.31	$34.88	$37.31	8,241	—	—	—	—	—
2018-04-04	$37.11	$37.11	$36.77	$36.77	6,934	—	—	—	—	—
2018-04-03	$36.47	$37.46	$36.22	$37.46	12,663	—	—	—	—	—
2018-04-02	$36.87	$36.87	$36.12	$36.22	15,075	—	—	—	—	—
2018-03-29	$36.07	$37.26	$36.07	$37.26	9,648	—	—	—	—	—
2018-03-28	$34.88	$36.07	$34.68	$35.92	6,231	—	—	—	—	—
2018-03-27	$36.87	$37.26	$36.37	$36.62	13,065	—	—	—	—	—
2018-03-26	$36.12	$36.87	$35.67	$36.82	9,949	—	—	—	—	—
2018-03-23	$36.37	$36.67	$35.87	$35.87	12,663	—	—	—	—	—
2018-03-22	$36.22	$36.82	$36.22	$36.22	11,155	—	—	—	—	—
2018-03-21	$36.92	$36.92	$36.52	$36.62	14,572	—	—	—	—	—
2018-03-20	$36.87	$37.01	$36.32	$36.82	16,884	—	—	—	—	—
2018-03-19	$37.11	$37.11	$36.77	$36.82	25,627	—	—	—	—	—
2018-03-16	$36.27	$37.26	$35.52	$37.26	82,108	—	—	—	—	—
2018-03-15	$36.12	$36.42	$35.72	$36.32	11,959	—	—	—	—	—
2018-03-14	$35.92	$36.52	$35.37	$36.12	9,447	—	—	—	—	—
2018-03-13	$35.42	$36.17	$35.12	$35.97	12,462	—	—	—	—	—
2018-03-12	$37.21	$37.21	$34.98	$35.12	22,311	—	—	—	—	—
2018-03-09	$37.21	$37.51	$36.57	$37.11	24,321	—	—	—	—	—
2018-03-08	$37.61	$37.61	$36.67	$37.26	5,025	—	—	—	—	—
2018-03-07	$36.07	$36.92	$35.67	$36.02	16,784	—	—	—	—	—
2018-03-06	$35.52	$36.37	$35.27	$36.22	17,989	—	—	—	—	—
2018-03-05	$35.72	$35.97	$35.17	$35.32	20,200	—	—	—	—	—
2018-03-02	$34.98	$36.02	$34.63	$35.77	9,949	—	—	—	—	—
2018-03-01	$34.33	$35.32	$34.13	$35.12	19,497	—	—	—	—	—
2018-02-28	$35.47	$35.47	$34.33	$34.33	22,009	—	—	—	—	—
2018-02-27	$35.47	$36.02	$35.47	$35.62	10,251	—	—	—	—	—
2018-02-26	$34.93	$35.87	$34.93	$35.47	17,085	—	—	—	—	—
2018-02-23	$34.78	$35.17	$34.54	$34.98	13,467	—	—	—	—	—
2018-02-22	$34.33	$34.83	$33.68	$34.73	6,532	—	—	—	—	—
2018-02-21	$33.83	$34.78	$33.78	$34.08	11,457	—	—	—	—	—
2018-02-20	$33.78	$33.83	$33.23	$33.53	11,658	—	—	—	—	—
2018-02-16	$33.58	$34.08	$33.38	$34.03	28,341	—	—	—	—	—
2018-02-15	$34.33	$34.48	$33.33	$33.58	30,552	—	—	—	—	—
2018-02-14	$34.13	$34.33	$34.08	$34.18	8,342	—	—	—	—	—
2018-02-13	$34.43	$34.58	$34.18	$34.43	14,371	—	—	—	—	—
2018-02-12	$34.68	$34.73	$34.38	$34.53	8,543	—	—	—	—	—
2018-02-09	$34.43	$34.68	$33.93	$34.58	14,874	—	—	—	—	—
2018-02-08	$34.83	$34.88	$34.23	$34.23	9,748	—	—	—	—	—
2018-02-07	$34.68	$35.17	$34.68	$34.73	7,638	—	—	—	—	—
2018-02-06	$34.48	$34.93	$34.03	$34.83	21,708	—	—	—	—	—
2018-02-05	$35.82	$35.82	$34.83	$34.98	33,869	—	—	—	—	—
2018-02-02	$36.37	$36.37	$35.92	$36.07	16,281	—	—	—	—	—
2018-02-01	$34.48	$37.16	$34.48	$36.72	60,702	—	—	—	—	—
2018-01-31	$35.12	$35.12	$34.38	$34.48	10,150	—	—	—	—	—
2018-01-30	$34.98	$35.62	$34.73	$34.93	7,135	—	—	—	—	—
2018-01-29	$35.17	$35.32	$35.02	$35.22	7,135	—	—	—	—	—
2018-01-26	$35.67	$35.67	$35.22	$35.32	3,819	—	—	—	—	—
2018-01-25	$36.22	$36.22	$35.42	$35.72	10,050	—	—	—	—	—
2018-01-24	$36.27	$36.77	$36.12	$36.17	9,648	—	—	—	—	—
2018-01-23	$35.47	$36.27	$35.47	$36.22	7,135	—	—	—	—	—
2018-01-22	$35.57	$35.87	$35.22	$35.52	19,195	—	—	—	—	—
2018-01-19	$35.02	$35.57	$35.02	$35.57	8,944	—	—	—	—	—
2018-01-18	$35.07	$35.32	$34.98	$35.07	6,633	—	—	—	—	—
2018-01-17	$35.02	$35.32	$34.88	$35.32	4,020	—	—	—	—	—
2018-01-16	$34.98	$35.82	$34.98	$34.98	9,346	—	—	—	—	—
2018-01-12	$35.72	$36.42	$35.57	$35.87	11,959	—	—	—	—	—
2018-01-11	$34.83	$35.57	$34.63	$35.57	5,628	—	—	—	—	—
2018-01-10	$34.43	$34.88	$34.23	$34.73	12,462	—	—	—	—	—
2018-01-09	$33.88	$34.43	$33.88	$34.43	5,628	—	—	—	—	—
2018-01-08	$33.78	$33.98	$33.78	$33.93	11,758	—	—	—	—	—
2018-01-05	$34.53	$34.53	$33.83	$33.98	10,452	—	—	—	—	—
2018-01-04	$34.23	$34.48	$34.03	$34.13	10,351	—	—	—	—	—
2018-01-03	$33.98	$34.03	$33.78	$34.03	8,944	—	—	—	—	—
2018-01-02	$34.03	$34.28	$33.73	$33.98	14,271	—	—	—	—	—
2017-12-29	$34.28	$34.58	$33.83	$33.93	13,869	—	—	—	—	—
2017-12-28	$34.08	$34.58	$34.08	$34.18	10,552	—	—	—	—	—
2017-12-27	$33.58	$34.28	$33.53	$34.03	27,838	—	—	—	—	—
2017-12-26	$34.28	$34.28	$33.63	$33.63	13,165	—	—	—	$0.10	—
2017-12-22	$33.88	$34.13	$33.48	$33.73	9,748	—	—	—	—	—
2017-12-21	$34.15	$34.38	$33.73	$33.83	14,070	—	—	—	—	—
2017-12-20	$34.63	$34.63	$33.73	$33.88	9,648	—	—	—	—	—
2017-12-19	$35.47	$35.47	$33.98	$34.53	18,793	—	—	—	—	—
2017-12-18	$35.77	$36.27	$34.78	$35.47	29,446	—	—	—	—	—
2017-12-15	$33.88	$35.77	$33.88	$35.72	71,355	—	—	—	—	—
2017-12-14	$33.38	$34.08	$33.38	$33.83	24,622	—	—	—	—	—
2017-12-13	$33.63	$34.73	$33.48	$33.68	19,195	—	—	—	—	—
2017-12-12	$33.53	$33.93	$33.43	$33.68	17,085	—	—	—	—	—
2017-12-11	$33.58	$34.28	$33.33	$33.58	23,115	—	—	—	—	—
2017-12-08	$33.58	$33.98	$33.33	$33.78	12,763	—	—	—	—	—
2017-12-07	$33.43	$33.98	$33.43	$33.58	17,688	—	—	—	—	—
2017-12-06	$32.99	$34.65	$32.94	$33.38	24,019	—	—	—	—	—
2017-12-05	$34.23	$34.23	$33.53	$33.53	24,924	—	—	—	—	—
2017-12-04	$33.88	$34.58	$33.73	$34.23	12,763	—	—	—	—	—
2017-12-01	$33.98	$34.03	$33.38	$33.48	20,904	—	—	—	—	—
2017-11-30	$35.04	$35.17	$34.63	$34.68	15,175	—	—	—	—	—
2017-11-29	$34.63	$35.37	$34.63	$35.22	10,653	—	—	—	—	—
2017-11-28	$33.88	$34.63	$33.88	$34.53	8,643	—	—	—	—	—
2017-11-27	$33.83	$34.23	$33.78	$33.88	10,753	—	—	—	—	—
2017-11-24	$33.88	$34.38	$33.73	$33.78	4,522	—	—	—	—	—
2017-11-22	$34.78	$35.32	$34.38	$34.48	7,839	—	—	—	—	—
2017-11-21	$34.33	$35.07	$34.33	$34.83	10,753	—	—	—	—	—
2017-11-20	$35.02	$35.02	$34.03	$34.48	6,633	—	—	—	—	—
2017-11-17	$33.98	$34.53	$33.58	$34.28	9,346	—	—	—	—	—
2017-11-16	$34.43	$34.43	$34.03	$34.23	9,045	—	—	—	—	—
2017-11-15	$33.78	$33.83	$33.48	$33.58	9,748	—	—	—	—	—
2017-11-14	$34.78	$34.98	$33.73	$33.88	9,849	—	—	—	—	—
2017-11-13	$33.83	$34.33	$33.78	$33.98	7,236	—	—	—	—	—
2017-11-10	$33.46	$34.33	$33.46	$34.08	7,537	—	—	—	—	—
2017-11-09	$33.93	$34.18	$33.63	$34.08	9,145	—	—	—	—	—
2017-11-08	$34.03	$34.53	$33.98	$34.23	12,964	—	—	—	—	—
2017-11-07	$36.07	$36.32	$34.13	$34.18	20,100	—	—	—	—	—
2017-11-06	$37.41	$37.41	$36.92	$37.26	9,648	—	—	—	—	—
2017-11-03	$36.42	$37.26	$36.27	$36.67	13,165	—	—	—	—	—
2017-11-02	$37.41	$37.41	$36.42	$36.72	7,638	—	—	—	—	—
2017-11-01	$37.36	$37.71	$36.82	$36.92	15,075	—	—	—	—	—
2017-10-31	$37.01	$37.36	$36.27	$36.92	12,964	—	—	—	—	—
2017-10-30	$37.26	$37.26	$36.47	$36.67	12,261	—	—	—	—	—
2017-10-27	$37.26	$37.86	$37.26	$37.36	2,512	—	—	—	—	—
2017-10-26	$36.82	$36.97	$36.57	$36.72	10,753	—	—	—	—	—
2017-10-25	$37.31	$37.31	$36.72	$36.72	10,452	—	—	—	—	—
2017-10-24	$37.41	$37.56	$37.06	$37.11	9,547	—	—	—	—	—
2017-10-23	$37.66	$37.66	$37.21	$37.31	9,447	—	—	—	—	—
2017-10-20	$37.86	$38.31	$37.51	$37.56	15,175	—	—	—	—	—
2017-10-19	$37.16	$37.86	$37.11	$37.46	8,543	—	—	—	—	—
2017-10-18	$37.81	$38.61	$37.56	$37.76	27,135	—	—	—	—	—
2017-10-17	$37.21	$37.71	$37.21	$37.66	10,050	—	—	—	—	—
2017-10-16	$37.71	$37.71	$37.06	$37.46	15,276	—	—	—	—	—
2017-10-13	$37.41	$37.76	$37.16	$37.41	21,406	—	—	—	—	—
2017-10-12	$37.11	$37.51	$36.47	$37.31	15,175	—	—	—	—	—
2017-10-11	$37.96	$37.96	$37.06	$37.16	19,597	—	—	—	—	—
2017-10-10	$37.31	$38.62	$37.16	$37.76	20,401	—	—	—	—	—
2017-10-09	$37.16	$38.16	$37.16	$37.26	21,507	—	—	—	—	—
2017-10-06	$35.77	$37.51	$35.72	$36.97	31,858	—	—	—	—	—
2017-10-05	$36.82	$36.82	$36.57	$36.67	23,416	—	—	—	—	—
2017-10-04	$35.72	$37.36	$35.72	$37.21	19,195	—	—	—	—	—
2017-10-03	$36.52	$36.52	$35.92	$36.42	11,457	—	—	—	—	—
2017-10-02	$35.42	$36.62	$35.42	$36.57	11,859	—	—	—	—	—
2017-09-29	$36.17	$36.17	$35.52	$35.52	10,854	—	—	—	—	—
2017-09-28	$36.52	$37.26	$35.92	$36.62	19,296	—	—	—	—	—
2017-09-27	$34.93	$36.67	$34.78	$36.52	11,758	—	—	—	—	—
2017-09-26	$35.22	$35.72	$35.05	$35.57	8,543	—	—	—	—	—
2017-09-25	$34.73	$35.07	$34.73	$35.02	10,251	—	—	—	—	—
2017-09-22	$34.28	$35.07	$33.98	$34.68	18,492	—	—	—	—	—
2017-09-21	$35.27	$36.07	$34.28	$34.33	26,431	—	—	—	—	—
2017-09-20	$34.43	$35.47	$33.98	$35.37	12,964	—	—	—	—	—
2017-09-19	$35.07	$35.62	$34.78	$35.07	17,788	—	—	—	—	—
2017-09-18	$34.58	$35.27	$34.58	$34.98	27,235	—	—	—	—	—
2017-09-15	$36.42	$36.42	$34.28	$34.43	69,445	—	—	—	—	—
2017-09-14	$36.07	$36.62	$35.82	$36.37	38,793	—	—	—	—	—
2017-09-13	$34.88	$36.42	$34.83	$36.32	22,210	—	—	—	—	—
2017-09-12	$34.68	$35.17	$34.68	$34.83	53,064	—	—	—	—	—
2017-09-11	$34.63	$34.85	$34.58	$34.83	17,889	—	—	—	—	—
2017-09-08	$34.23	$34.58	$34.13	$34.23	21,808	—	—	—	—	—
2017-09-07	$33.88	$34.43	$33.78	$34.43	26,130	—	—	—	—	—
2017-09-06	$33.48	$34.18	$33.23	$33.98	14,673	—	—	—	—	—
2017-09-05	$34.28	$34.28	$33.23	$33.43	13,567	—	—	—	—	—
2017-09-01	$34.13	$34.28	$33.83	$34.28	14,572	—	—	—	—	—
2017-08-31	$32.84	$34.23	$32.84	$34.18	15,577	—	—	—	—	—
2017-08-30	$33.58	$34.00	$32.64	$33.03	23,718	—	—	—	—	—
2017-08-29	$33.93	$34.08	$33.33	$33.43	12,160	—	—	—	—	—
2017-08-28	$33.93	$34.18	$33.63	$34.08	13,266	—	—	—	—	—
2017-08-25	$33.68	$34.03	$33.68	$33.88	12,060	—	—	—	—	—
2017-08-24	$33.23	$33.71	$33.18	$33.53	9,648	—	—	—	—	—
2017-08-23	$32.74	$33.18	$32.74	$33.13	11,557	—	—	—	—	—
2017-08-22	$32.49	$33.03	$32.49	$32.99	9,045	—	—	—	—	—
2017-08-21	$32.54	$32.84	$32.49	$32.59	8,743	—	—	—	—	—
2017-08-18	$32.29	$32.84	$32.29	$32.44	12,060	—	—	—	—	—
2017-08-17	$32.54	$32.79	$32.34	$32.59	21,808	—	—	—	—	—
2017-08-16	$33.18	$33.23	$32.64	$32.69	7,537	—	—	—	—	—
2017-08-15	$32.64	$33.33	$32.59	$32.99	12,462	—	—	—	—	—
2017-08-14	$32.54	$33.13	$32.54	$33.03	9,346	—	—	—	—	—
2017-08-11	$32.29	$32.29	$32.13	$32.24	13,366	—	—	—	—	—
2017-08-10	$32.49	$32.54	$32.34	$32.34	14,572	—	—	—	—	—
2017-08-09	$32.84	$33.28	$32.59	$32.59	12,663	—	—	—	—	—
2017-08-08	$33.13	$33.23	$32.94	$33.08	7,236	—	—	—	—	—
2017-08-07	$33.53	$33.59	$33.18	$33.18	10,854	—	—	—	—	—
2017-08-04	$33.76	$33.76	$33.58	$33.58	5,025	—	—	—	—	—
2017-08-03	$32.04	$32.89	$32.04	$32.79	16,784	—	—	—	—	—
2017-08-02	$33.43	$33.43	$32.69	$33.03	11,959	—	—	—	—	—
2017-08-01	$32.94	$33.23	$32.94	$33.13	4,321	—	—	—	—	—
2017-07-31	$32.79	$33.43	$32.48	$33.38	14,070	—	—	—	—	—
2017-07-28	$32.39	$32.86	$32.39	$32.59	4,623	—	—	—	—	—
2017-07-27	$33.43	$33.43	$32.24	$32.34	9,849	—	—	—	—	—
2017-07-26	$33.63	$33.63	$33.28	$33.33	12,462	—	—	—	—	—
2017-07-25	$33.63	$33.88	$33.33	$33.43	5,929	—	—	—	—	—
2017-07-24	$33.58	$33.58	$33.38	$33.43	5,025	—	—	—	—	—
2017-07-21	$33.58	$33.73	$33.48	$33.63	11,356	—	—	—	—	—
2017-07-20	$33.28	$33.38	$33.23	$33.33	2,713	—	—	—	—	—
2017-07-19	$33.43	$33.68	$33.13	$33.18	12,261	—	—	—	—	—
2017-07-18	$33.08	$33.53	$33.08	$33.28	8,241	—	—	—	—	—
2017-07-17	$33.51	$33.58	$33.38	$33.53	7,537	—	—	—	—	—
2017-07-14	$33.68	$33.68	$33.68	$33.68	1,809	—	—	—	—	—
2017-07-13	$33.56	$33.88	$33.48	$33.78	5,829	—	—	—	—	—
2017-07-12	$33.48	$33.98	$33.48	$33.78	10,653	—	—	—	—	—
2017-07-11	$33.63	$33.63	$33.03	$33.33	14,070	—	—	—	—	—
2017-07-10	$33.73	$33.83	$33.53	$33.63	4,522	—	—	—	—	—
2017-07-07	$33.53	$33.83	$33.53	$33.83	8,743	—	—	—	—	—
2017-07-06	$33.23	$33.93	$33.13	$33.73	13,266	—	—	—	—	—
2017-07-05	$34.33	$34.33	$33.93	$33.93	4,020	—	—	—	—	—
2017-07-03	$34.43	$34.58	$33.83	$34.43	15,376	—	—	—	—	—
2017-06-30	$33.58	$33.83	$33.53	$33.83	5,527	—	—	—	—	—
2017-06-29	$34.23	$34.23	$33.68	$33.88	15,778	—	—	—	—	—
2017-06-28	$32.84	$34.33	$32.84	$34.23	11,758	—	—	—	—	—
2017-06-27	$32.84	$33.43	$32.59	$32.69	13,366	—	—	—	—	—
2017-06-26	$32.64	$33.23	$32.64	$32.89	19,899	—	—	—	—	—
2017-06-23	$33.43	$33.63	$32.44	$32.44	50,049	—	—	—	$0.10	—
2017-06-22	$33.28	$33.68	$33.28	$33.48	7,437	—	—	—	—	—
2017-06-21	$34.08	$34.38	$33.28	$33.28	12,864	—	—	—	—	—
2017-06-20	$33.78	$34.38	$33.78	$34.23	9,246	—	—	—	—	—
2017-06-19	$33.18	$34.08	$33.18	$33.83	13,869	—	—	—	—	—
2017-06-16	$33.98	$34.33	$32.99	$33.03	117,987	—	—	—	—	—
2017-06-15	$34.33	$34.43	$33.98	$34.18	6,834	—	—	—	—	—
2017-06-14	$34.33	$34.73	$34.33	$34.58	20,502	—	—	—	—	—
2017-06-13	$34.68	$34.93	$34.43	$34.43	16,080	—	—	—	—	—
2017-06-12	$34.13	$34.68	$33.88	$34.63	12,261	—	—	—	—	—
2017-06-09	$34.13	$34.58	$33.88	$34.08	16,784	—	—	—	—	—
2017-06-08	$33.93	$34.43	$33.83	$33.93	15,778	—	—	—	—	—
2017-06-07	$34.13	$34.13	$33.78	$33.93	11,859	—	—	—	—	—
2017-06-06	$33.68	$34.13	$33.63	$34.13	11,155	—	—	—	—	—
2017-06-05	$34.03	$34.18	$33.78	$33.78	12,562	—	—	—	—	—
2017-06-02	$34.03	$34.43	$33.83	$33.93	16,482	—	—	—	—	—
2017-06-01	$33.88	$34.18	$33.73	$33.88	10,552	—	—	—	—	—
2017-05-31	$33.73	$33.93	$33.73	$33.73	11,356	—	—	—	—	—
2017-05-30	$34.03	$34.23	$33.68	$33.88	17,386	—	—	—	—	—
2017-05-26	$33.68	$34.43	$33.68	$34.03	12,663	—	—	—	—	—
2017-05-25	$34.03	$34.48	$33.63	$33.68	12,160	—	—	—	—	—
2017-05-24	$34.03	$34.08	$33.88	$33.98	8,442	—	—	—	—	—
2017-05-23	$34.08	$34.68	$33.68	$33.98	14,673	—	—	—	—	—
2017-05-22	$33.93	$34.18	$33.83	$34.03	11,658	—	—	—	—	—
2017-05-19	$33.78	$34.28	$33.73	$33.88	12,763	—	—	—	—	—
2017-05-18	$33.48	$33.93	$33.48	$33.73	13,869	—	—	—	—	—
2017-05-17	$33.88	$33.88	$33.68	$33.78	14,874	—	—	—	—	—
2017-05-16	$34.53	$34.53	$33.98	$34.33	9,949	—	—	—	—	—
2017-05-15	$33.78	$34.43	$33.68	$34.43	7,939	—	—	—	—	—
2017-05-12	$33.63	$34.07	$33.53	$33.73	24,120	—	—	—	—	—
2017-05-11	$33.38	$33.88	$33.33	$33.58	29,044	—	—	—	—	—
2017-05-10	$33.23	$33.58	$33.18	$33.48	18,592	—	—	—	—	—
2017-05-09	$32.94	$33.73	$32.94	$33.28	37,687	—	—	—	—	—
2017-05-08	$32.99	$33.23	$32.79	$32.94	21,205	—	—	—	—	—
2017-05-05	$33.18	$33.33	$32.76	$32.94	24,622	—	—	—	—	—
2017-05-04	$33.43	$33.48	$32.64	$33.18	23,215	—	—	—	—	—
2017-05-03	$33.58	$33.58	$33.33	$33.38	13,869	—	—	—	—	—
2017-05-02	$33.68	$33.93	$33.68	$33.73	14,773	—	—	—	—	—
2017-05-01	$33.48	$33.88	$33.48	$33.68	36,280	—	—	—	—	—
2017-04-28	$33.73	$33.88	$33.43	$33.48	15,075	—	—	—	—	—
2017-04-27	$34.38	$34.38	$33.68	$33.73	13,165	—	—	—	—	—
2017-04-26	$34.73	$35.07	$34.38	$34.38	12,361	—	—	—	—	—
2017-04-25	$34.13	$34.68	$34.03	$34.38	14,572	—	—	—	—	—
2017-04-24	$34.13	$34.18	$33.78	$33.93	14,572	—	—	—	—	—
2017-04-21	$34.28	$34.38	$33.58	$33.68	16,180	—	—	—	—	—
2017-04-20	$34.23	$34.28	$33.83	$34.23	20,100	—	—	—	—	—
2017-04-19	$33.78	$34.28	$33.78	$34.08	23,718	—	—	—	—	—
2017-04-18	$33.48	$33.88	$33.48	$33.73	26,833	—	—	—	—	—
2017-04-17	$33.68	$33.83	$33.38	$33.58	30,753	—	—	—	—	—
2017-04-13	$34.23	$34.23	$33.53	$33.53	47,235	—	—	—	—	—
2017-04-12	$35.07	$35.87	$34.08	$34.08	91,053	—	—	—	—	—
2017-04-11	$34.53	$35.22	$34.53	$35.02	25,125	—	—	—	—	—
2017-04-10	$34.28	$34.63	$34.18	$34.58	26,733	—	—	—	—	—
2017-04-07	$34.48	$34.48	$33.98	$34.23	37,486	—	—	—	—	—
2017-04-06	$34.16	$34.35	$33.83	$33.93	31,557	—	—	—	—	—
2017-04-05	$34.73	$35.15	$34.08	$34.23	12,864	—	—	—	—	—
2017-04-04	$35.77	$35.77	$34.48	$34.63	10,552	—	—	—	—	—
2017-04-03	$36.12	$36.12	$35.72	$35.77	9,246	—	—	—	—	—
2017-03-31	$36.27	$36.52	$35.97	$35.97	19,597	—	—	—	—	—
2017-03-30	$36.42	$36.47	$36.22	$36.37	13,668	—	—	—	—	—
2017-03-29	$36.57	$36.62	$36.37	$36.47	6,231	—	—	—	—	—
2017-03-28	$36.77	$36.82	$36.52	$36.62	10,150	—	—	—	—	—
2017-03-27	$36.12	$36.97	$36.02	$36.77	6,432	—	—	—	—	—
2017-03-24	$37.11	$37.36	$36.27	$36.47	9,849	—	—	—	—	—
2017-03-23	$37.11	$37.51	$36.82	$36.82	9,547	—	—	—	—	—
2017-03-22	$37.26	$37.56	$37.01	$37.11	21,607	—	—	—	—	—
2017-03-21	$37.91	$37.91	$37.16	$37.31	24,723	—	—	—	—	—
2017-03-20	$38.36	$38.36	$37.66	$37.71	9,849	—	—	—	—	—
2017-03-17	$39.05	$39.05	$37.86	$37.96	94,470	—	—	—	—	—
2017-03-16	$38.61	$39.15	$38.21	$39.05	26,532	—	—	—	—	—
2017-03-15	$36.97	$38.83	$36.97	$38.61	23,617	—	—	—	—	—
2017-03-14	$38.21	$38.68	$37.51	$37.91	24,321	—	—	—	—	—
2017-03-13	$38.18	$38.26	$37.86	$38.06	16,180	—	—	—	—	—
2017-03-10	$38.08	$38.11	$37.81	$38.06	12,160	—	—	—	—	—
2017-03-09	$37.76	$37.96	$37.41	$37.91	14,472	—	—	—	—	—
2017-03-08	$38.01	$38.11	$37.41	$37.86	14,472	—	—	—	—	—
2017-03-07	$38.36	$38.51	$37.61	$37.86	21,406	—	—	—	—	—
2017-03-06	$36.87	$38.66	$36.87	$38.51	22,411	—	—	—	—	—
2017-03-03	$37.41	$37.61	$36.37	$37.26	23,316	—	—	—	—	—
2017-03-02	$38.06	$38.06	$37.26	$37.51	8,844	—	—	—	—	—
2017-03-01	$37.61	$38.41	$37.31	$38.26	12,462	—	—	—	—	—
2017-02-28	$37.86	$37.91	$36.97	$37.11	19,296	—	—	—	—	—
2017-02-27	$37.71	$38.41	$37.51	$37.96	21,105	—	—	—	—	—
2017-02-24	$38.11	$38.16	$37.56	$37.81	5,728	—	—	—	—	—
2017-02-23	$37.86	$38.31	$37.51	$38.31	11,457	—	—	—	—	—
2017-02-22	$37.81	$37.86	$37.46	$37.81	15,979	—	—	—	—	—
2017-02-21	$37.56	$38.01	$37.51	$38.01	10,251	—	—	—	—	—
2017-02-17	$37.31	$37.76	$36.82	$37.36	14,371	—	—	—	—	—
2017-02-16	$36.97	$37.56	$36.74	$37.26	13,768	—	—	—	—	—
2017-02-15	$37.21	$37.56	$37.21	$37.56	11,055	—	—	—	—	—
2017-02-14	$36.52	$37.51	$35.97	$37.46	33,869	—	—	—	—	—
2017-02-13	$36.17	$36.72	$36.17	$36.62	16,884	—	—	—	—	—
2017-02-10	$36.02	$36.12	$35.77	$36.07	21,909	—	—	—	—	—
2017-02-09	$35.94	$35.94	$35.63	$35.92	8,140	—	—	—	—	—
2017-02-08	$36.02	$36.22	$35.52	$35.82	10,552	—	—	—	—	—
2017-02-07	$36.02	$36.42	$35.92	$36.07	9,045	—	—	—	—	—
2017-02-06	$36.32	$36.76	$35.97	$36.12	20,602	—	—	—	—	—
2017-02-03	$35.42	$36.52	$35.42	$36.52	7,437	—	—	—	—	—
2017-02-02	$35.72	$35.77	$35.32	$35.47	13,567	—	—	—	—	—
2017-02-01	$35.02	$36.07	$35.02	$35.87	22,009	—	—	—	—	—
2017-01-31	$34.63	$35.02	$34.38	$35.02	13,768	—	—	—	—	—
2017-01-30	$34.73	$34.78	$34.28	$34.68	15,879	—	—	—	—	—
2017-01-27	$35.52	$35.57	$34.83	$35.02	7,839	—	—	—	—	—
2017-01-26	$35.37	$35.52	$35.27	$35.32	14,673	—	—	—	—	—
2017-01-25	$35.47	$35.57	$34.63	$35.47	25,728	—	—	—	—	—
2017-01-24	$34.13	$35.07	$34.13	$34.93	13,768	—	—	—	—	—
2017-01-23	$34.03	$34.33	$33.78	$34.23	11,457	—	—	—	—	—
2017-01-20	$34.03	$34.18	$33.68	$34.18	10,150	—	—	—	—	—
2017-01-19	$33.78	$34.53	$33.38	$34.08	17,386	—	—	—	—	—
2017-01-18	$34.18	$34.38	$33.63	$33.83	12,964	—	—	—	—	—
2017-01-17	$34.18	$34.23	$33.58	$33.93	23,416	—	—	—	—	—
2017-01-13	$33.78	$34.58	$33.78	$34.13	18,090	—	—	—	—	—
2017-01-12	$33.48	$33.93	$32.94	$33.73	18,793	—	—	—	—	—
2017-01-11	$33.33	$34.13	$33.33	$33.88	15,075	—	—	—	—	—
2017-01-10	$32.94	$34.33	$32.04	$34.23	29,145	—	—	—	—	—
2017-01-09	$33.63	$33.74	$33.18	$33.48	12,462	—	—	—	$0.10	—
2017-01-06	$33.88	$33.93	$33.48	$33.73	19,597	—	—	—	—	—
2017-01-05	$33.73	$33.93	$33.38	$33.83	16,381	—	—	—	—	—
2017-01-04	$33.68	$33.88	$33.43	$33.83	69,847	—	—	—	—	—
2017-01-03	$33.08	$33.58	$32.59	$33.53	42,411	—	—	—	—	—
2016-12-30	$33.58	$33.58	$32.64	$32.69	20,502	—	—	—	—	—
2016-12-29	$33.48	$33.53	$33.23	$33.53	14,271	—	—	—	—	—
2016-12-28	$33.63	$33.73	$32.99	$33.53	22,512	—	—	—	—	—
2016-12-27	$33.03	$33.83	$32.99	$33.58	23,014	—	—	—	—	—
2016-12-23	$32.54	$33.18	$32.09	$32.84	17,085	—	—	—	—	—
2016-12-22	$33.43	$33.53	$32.39	$32.49	905,605	—	—	—	—	—
2016-12-21	$33.53	$33.73	$33.33	$33.38	8,944	—	—	—	—	—
2016-12-20	$33.73	$33.78	$33.18	$33.58	24,120	—	—	—	—	—
2016-12-19	$33.83	$33.83	$33.33	$33.53	16,583	—	—	—	—	—
2016-12-16	$33.78	$33.93	$33.38	$33.63	45,828	—	—	—	—	—
2016-12-15	$33.58	$33.98	$33.58	$33.63	26,733	—	—	—	—	—
2016-12-14	$34.03	$34.03	$33.48	$33.53	14,371	—	—	—	—	—
2016-12-13	$33.88	$34.33	$33.68	$33.78	31,657	—	—	—	—	—
2016-12-12	$33.83	$33.93	$33.68	$33.78	16,985	—	—	—	—	—
2016-12-09	$34.43	$34.43	$33.73	$33.83	27,637	—	—	—	—	—
2016-12-08	$34.33	$35.57	$34.03	$34.38	50,752	—	—	—	—	—
2016-12-07	$33.78	$34.53	$33.74	$34.38	49,044	—	—	—	—	—
2016-12-06	$33.73	$34.08	$33.48	$33.83	41,506	—	—	—	—	—
2016-12-05	$33.43	$34.03	$33.43	$33.58	36,481	—	—	—	—	—
2016-12-02	$33.68	$33.83	$33.03	$33.48	18,592	—	—	—	—	—
2016-12-01	$33.68	$33.83	$33.38	$33.58	23,617	—	—	—	—	—
2016-11-30	$33.48	$33.78	$33.48	$33.68	22,009	—	—	—	—	—
2016-11-29	$33.98	$33.98	$33.33	$33.43	29,547	—	—	—	—	—
2016-11-28	$33.68	$33.88	$33.53	$33.68	21,708	—	—	—	—	—
2016-11-25	$33.78	$34.08	$33.73	$33.78	11,758	—	—	—	—	—
2016-11-23	$33.93	$33.93	$33.43	$33.73	36,582	—	—	—	—	—
2016-11-22	$33.73	$33.88	$33.63	$33.88	38,089	—	—	—	—	—
2016-11-21	$33.83	$34.23	$33.68	$33.88	47,436	—	—	—	—	—
2016-11-18	$33.93	$34.08	$33.33	$33.83	46,330	—	—	—	—	—
2016-11-17	$34.08	$34.53	$33.66	$34.08	51,255	—	—	—	—	—
2016-11-16	$33.78	$34.43	$33.73	$34.08	29,346	—	—	—	—	—
2016-11-15	$34.43	$34.48	$34.13	$34.18	22,914	—	—	—	—	—
2016-11-14	$34.23	$34.78	$34.18	$34.53	34,170	—	—	—	—	—
2016-11-11	$33.83	$34.15	$33.83	$34.08	46,129	—	—	—	—	—
2016-11-10	$34.08	$34.13	$33.33	$33.83	45,426	—	—	—	—	—
2016-11-09	$33.63	$34.20	$33.38	$33.93	28,441	—	—	—	—	—
2016-11-08	$33.68	$34.18	$33.18	$33.23	20,301	—	—	—	—	—
2016-11-07	$33.28	$34.13	$33.03	$33.68	15,879	—	—	—	—	—
2016-11-04	$33.13	$33.43	$32.64	$32.94	25,627	—	—	—	—	—
2016-11-03	$32.94	$33.38	$32.94	$33.13	12,261	—	—	—	—	—
2016-11-02	$33.28	$33.28	$32.84	$33.03	8,743	—	—	—	—	—
2016-11-01	$33.83	$34.58	$33.08	$33.08	11,859	—	—	—	—	—
2016-10-31	$33.68	$33.93	$33.63	$33.78	24,321	—	—	—	—	—
2016-10-28	$33.48	$33.68	$33.48	$33.68	2,311	—	—	—	—	—
2016-10-27	$34.08	$34.28	$33.68	$33.78	46,029	—	—	—	—	—
2016-10-26	$34.03	$34.23	$33.88	$33.98	7,135	—	—	—	—	—
2016-10-25	$34.43	$34.78	$34.03	$34.03	7,236	—	—	—	—	—
2016-10-24	$34.48	$34.78	$34.18	$34.38	3,618	—	—	—	—	—
2016-10-21	$34.58	$34.58	$34.23	$34.38	6,633	—	—	—	—	—
2016-10-20	$35.32	$35.40	$34.83	$34.83	34,773	—	—	—	—	—
2016-10-19	$35.42	$35.57	$35.07	$35.27	22,210	—	—	—	—	—
2016-10-18	$35.07	$35.77	$34.83	$35.22	12,663	—	—	—	—	—
2016-10-17	$34.63	$34.93	$34.48	$34.78	9,949	—	—	—	—	—
2016-10-14	$34.41	$35.19	$34.41	$34.71	12,763	—	—	—	—	—
2016-10-13	$34.08	$34.64	$34.05	$34.22	16,683	—	—	—	—	—
2016-10-12	$34.08	$34.47	$33.92	$34.23	34,471	—	—	—	—	—
2016-10-11	$34.54	$34.54	$33.79	$33.94	28,140	—	—	—	—	—
2016-10-10	$34.77	$35.07	$34.33	$34.75	13,668	—	—	—	—	—
2016-10-07	$34.83	$35.03	$34.43	$34.76	14,974	—	—	—	—	—
2016-10-06	$34.81	$35.09	$34.72	$34.97	13,065	—	—	—	—	—
2016-10-05	$34.83	$35.02	$34.65	$34.88	31,758	—	—	—	—	—
2016-10-04	$35.47	$35.78	$34.63	$34.78	24,823	—	—	—	—	—
2016-10-03	$35.28	$35.67	$35.04	$35.31	12,261	—	—	—	—	—
2016-09-30	$34.67	$35.34	$34.28	$35.28	33,165	—	—	—	—	—
2016-09-29	$34.71	$35.08	$34.47	$34.62	16,180	—	—	—	—	—
2016-09-28	$34.66	$35.08	$34.38	$34.80	15,979	—	—	—	—	—
2016-09-27	$34.18	$34.82	$33.80	$34.49	6,834	—	—	—	—	—
2016-09-26	$34.38	$34.62	$34.00	$34.24	10,150	—	—	—	—	—
2016-09-23	$34.32	$34.95	$34.32	$34.44	13,768	—	—	—	—	—
2016-09-22	$34.07	$34.51	$34.07	$34.51	17,085	—	—	—	—	—
2016-09-21	$33.81	$34.03	$33.75	$33.93	15,477	—	—	—	—	—
2016-09-20	$33.16	$33.78	$32.96	$33.67	19,396	—	—	—	—	—
2016-09-19	$32.88	$33.33	$32.67	$33.27	10,150	—	—	—	—	—
2016-09-16	$33.26	$33.32	$32.28	$32.92	58,993	—	—	—	—	—
2016-09-15	$32.99	$33.39	$32.99	$33.18	7,537	—	—	—	—	—
2016-09-14	$32.70	$33.31	$32.70	$32.98	14,773	—	—	—	—	—
2016-09-13	$32.73	$33.21	$32.53	$32.79	22,110	—	—	—	—	—
2016-09-12	$32.86	$33.21	$32.62	$32.98	23,517	—	—	—	—	—
2016-09-09	$33.11	$33.33	$32.79	$32.84	21,507	—	—	—	—	—
2016-09-08	$33.26	$33.41	$33.13	$33.29	10,753	—	—	—	—	—
2016-09-07	$33.88	$33.89	$33.18	$33.34	24,522	—	—	—	—	—
2016-09-06	$33.88	$33.93	$33.74	$33.86	12,663	—	—	—	—	—
2016-09-02	$33.11	$33.99	$32.66	$33.99	10,452	—	—	—	—	—
2016-09-01	$32.91	$33.06	$32.89	$32.89	11,758	—	—	—	—	—
2016-08-31	$32.53	$32.92	$32.35	$32.74	16,683	—	—	—	—	—
2016-08-30	$32.48	$32.71	$32.34	$32.64	12,763	—	—	—	—	—
2016-08-29	$31.84	$32.81	$31.84	$32.42	9,547	—	—	—	—	—
2016-08-26	$31.62	$31.84	$31.36	$31.84	11,457	—	—	—	—	—
2016-08-25	$31.54	$31.74	$31.36	$31.43	10,251	—	—	—	—	—
2016-08-24	$31.84	$31.84	$31.34	$31.42	37,687	—	—	—	—	—
2016-08-23	$31.75	$32.04	$31.49	$31.63	9,547	—	—	—	—	—
2016-08-22	$31.22	$31.76	$31.22	$31.66	11,155	—	—	—	—	—
2016-08-19	$31.31	$31.70	$31.18	$31.31	32,864	—	—	—	—	—
2016-08-18	$31.47	$31.67	$31.16	$31.34	12,663	—	—	—	—	—
2016-08-17	$31.48	$31.62	$31.19	$31.56	8,442	—	—	—	—	—
2016-08-16	$30.97	$31.49	$30.97	$31.46	15,879	—	—	—	—	—
2016-08-15	$30.55	$31.34	$30.55	$31.13	11,155	—	—	—	—	—
2016-08-12	$30.20	$30.68	$30.20	$30.45	9,949	—	—	—	—	—
2016-08-11	$30.29	$30.44	$29.65	$30.11	9,547	—	—	—	—	—
2016-08-10	$30.21	$30.51	$29.86	$30.31	7,939	—	—	—	—	—
2016-08-09	$30.87	$30.87	$30.18	$30.28	10,954	—	—	—	—	—
2016-08-08	$30.93	$31.35	$30.83	$30.91	14,371	—	—	—	—	—
2016-08-05	$29.73	$31.03	$29.64	$30.97	18,894	—	—	—	—	—
2016-08-04	$29.26	$29.86	$29.26	$29.66	39,999	—	—	—	—	—
2016-08-03	$29.48	$29.53	$29.24	$29.30	4,623	—	—	—	—	—
2016-08-02	$29.58	$29.74	$29.50	$29.54	8,140	—	—	—	—	—
2016-08-01	$29.66	$29.77	$29.55	$29.65	9,748	—	—	—	—	—
2016-07-29	$29.57	$29.79	$29.51	$29.74	17,587	—	—	—	—	—
2016-07-28	$29.52	$29.84	$29.39	$29.71	8,442	—	—	—	—	—
2016-07-27	$29.40	$29.81	$29.20	$29.45	21,607	—	—	—	—	—
2016-07-26	$29.33	$29.51	$29.18	$29.34	8,241	—	—	—	—	—
2016-07-25	$29.75	$29.82	$29.16	$29.20	13,768	—	—	—	—	—
2016-07-22	$29.95	$29.95	$29.70	$29.85	8,140	—	—	—	—	—
2016-07-21	$30.31	$30.66	$29.81	$29.83	15,175	—	—	—	—	—
2016-07-20	$30.39	$30.95	$30.08	$30.25	15,276	—	—	—	—	—
2016-07-19	$30.11	$30.48	$29.74	$30.20	22,210	—	—	—	—	—
2016-07-18	$29.27	$30.20	$29.27	$30.08	19,698	—	—	—	—	—
2016-07-15	$30.43	$30.61	$30.09	$30.13	17,788	—	—	—	—	—
2016-07-14	$30.54	$30.54	$29.96	$30.32	18,391	—	—	—	—	—
2016-07-13	$30.46	$30.76	$30.14	$30.34	28,240	—	—	—	—	—
2016-07-12	$29.95	$30.64	$29.75	$30.42	28,542	—	—	—	—	—
2016-07-11	$29.46	$29.80	$29.27	$29.78	32,763	—	—	—	—	—
2016-07-08	$28.85	$29.32	$28.79	$29.11	37,888	—	—	—	—	—
2016-07-07	$28.95	$29.00	$28.37	$28.83	29,245	—	—	—	—	—
2016-07-06	$29.01	$29.28	$28.86	$28.93	18,693	—	—	—	—	—
2016-07-05	$28.97	$29.55	$28.86	$29.11	24,220	—	—	—	—	—
2016-07-01	$28.46	$29.35	$28.37	$29.16	13,668	—	—	—	—	—
2016-06-30	$28.13	$28.74	$27.96	$28.54	24,321	—	—	—	—	—
2016-06-29	$28.06	$28.53	$27.70	$28.06	17,587	—	—	—	—	—
2016-06-28	$28.26	$28.26	$27.80	$27.92	27,436	—	—	—	—	—
2016-06-27	$29.03	$29.03	$27.93	$28.11	44,722	—	—	—	—	—
2016-06-24	$28.97	$29.34	$28.36	$29.34	294,063	—	—	—	—	—
2016-06-23	$29.29	$29.74	$29.22	$29.63	22,210	—	—	—	—	—
2016-06-22	$29.21	$29.46	$29.14	$29.25	15,276	—	—	—	—	—
2016-06-21	$29.37	$29.37	$28.87	$29.21	32,964	—	—	—	—	—
2016-06-20	$29.44	$29.85	$29.09	$29.28	39,396	—	—	—	—	—
2016-06-17	$28.83	$29.63	$28.83	$29.25	39,999	—	—	—	—	—
2016-06-16	$28.70	$29.29	$28.57	$28.74	35,979	—	—	—	—	—
2016-06-15	$28.93	$29.36	$28.41	$28.83	30,753	—	—	—	—	—
2016-06-14	$28.40	$29.09	$28.25	$28.87	32,562	—	—	—	—	—
2016-06-13	$29.19	$29.38	$28.08	$28.36	39,094	—	—	—	—	—
2016-06-10	$29.40	$29.89	$29.25	$29.26	22,311	—	—	—	$0.10	—
2016-06-09	$30.03	$30.05	$29.54	$29.54	26,733	—	—	—	—	—
2016-06-08	$29.82	$30.18	$29.68	$30.07	23,416	—	—	—	—	—
2016-06-07	$29.61	$30.07	$29.61	$29.91	19,698	—	—	—	—	—
2016-06-06	$29.51	$29.87	$29.42	$29.56	29,647	—	—	—	—	—
2016-06-03	$29.53	$29.66	$29.17	$29.41	30,150	—	—	—	—	—
2016-06-02	$29.67	$29.80	$29.07	$29.58	14,271	—	—	—	—	—
2016-06-01	$29.66	$29.94	$29.66	$29.74	12,462	—	—	—	—	—
2016-05-31	$29.75	$30.25	$29.75	$29.80	16,884	—	—	—	—	—
2016-05-27	$29.81	$30.09	$29.80	$29.84	32,562	—	—	—	—	—
2016-05-26	$29.91	$30.13	$29.81	$29.81	12,261	—	—	—	—	—
2016-05-25	$29.88	$30.20	$29.86	$29.91	21,406	—	—	—	—	—
2016-05-24	$29.85	$30.30	$29.78	$29.98	20,602	—	—	—	—	—
2016-05-23	$29.85	$30.07	$29.70	$29.84	7,035	—	—	—	—	—
2016-05-20	$29.71	$30.08	$29.71	$29.96	10,452	—	—	—	—	—
2016-05-19	$29.92	$29.92	$29.51	$29.74	20,602	—	—	—	—	—
2016-05-18	$29.90	$30.09	$29.55	$30.02	12,060	—	—	—	—	—
2016-05-17	$30.50	$30.50	$29.89	$30.03	41,607	—	—	—	—	—
2016-05-16	$30.27	$30.73	$30.22	$30.31	15,477	—	—	—	—	—
2016-05-13	$30.74	$30.74	$30.04	$30.16	25,426	—	—	—	—	—
2016-05-12	$30.08	$30.44	$30.08	$30.15	53,968	—	—	—	—	—
2016-05-11	$30.16	$30.31	$30.07	$30.08	16,583	—	—	—	—	—
2016-05-10	$30.26	$30.55	$30.04	$30.30	27,135	—	—	—	—	—
2016-05-09	$30.10	$30.34	$30.05	$30.11	15,276	—	—	—	—	—
2016-05-06	$30.25	$30.44	$30.06	$30.14	13,969	—	—	—	—	—
2016-05-05	$30.27	$30.35	$30.04	$30.27	14,673	—	—	—	—	—
2016-05-04	$30.04	$30.62	$30.04	$30.34	11,256	—	—	—	—	—
2016-05-03	$30.04	$30.52	$30.04	$30.07	16,683	—	—	—	—	—
2016-05-02	$30.62	$30.62	$29.88	$30.15	19,195	—	—	—	—	—
2016-04-29	$29.97	$30.56	$29.85	$30.32	17,185	—	—	—	—	—
2016-04-28	$29.89	$30.04	$29.85	$29.85	15,678	—	—	—	—	—
2016-04-27	$29.99	$30.25	$29.85	$29.89	20,803	—	—	—	—	—
2016-04-26	$30.18	$30.48	$30.03	$30.45	13,165	—	—	—	—	—
2016-04-25	$30.35	$30.35	$29.85	$30.11	15,276	—	—	—	—	—
2016-04-22	$30.15	$30.24	$29.98	$30.19	19,597	—	—	—	—	—
2016-04-21	$30.39	$30.39	$29.83	$30.19	14,572	—	—	—	—	—
2016-04-20	$29.89	$30.65	$29.67	$30.38	64,219	—	—	—	—	—
2016-04-19	$30.26	$30.41	$29.87	$30.04	24,622	—	—	—	—	—
2016-04-18	$30.32	$30.73	$30.08	$30.27	22,713	—	—	—	—	—
2016-04-15	$30.16	$30.54	$30.14	$30.35	19,497	—	—	—	—	—
2016-04-14	$30.49	$30.58	$30.07	$30.18	22,110	—	—	—	—	—
2016-04-13	$30.35	$30.59	$30.12	$30.57	39,094	—	—	—	—	—
2016-04-12	$29.86	$30.55	$29.86	$30.07	36,883	—	—	—	—	—
2016-04-11	$28.86	$30.00	$28.86	$29.84	71,154	—	—	—	—	—
2016-04-08	$28.70	$28.70	$28.37	$28.61	14,371	—	—	—	—	—
2016-04-07	$28.37	$28.88	$28.08	$28.55	12,261	—	—	—	—	—
2016-04-06	$28.46	$28.96	$28.36	$28.37	8,040	—	—	—	—	—
2016-04-05	$28.51	$28.51	$27.96	$28.36	15,075	—	—	—	—	—
2016-04-04	$28.46	$28.83	$28.11	$28.38	26,130	—	—	—	—	—
2016-04-01	$27.61	$28.16	$27.44	$28.10	16,884	—	—	—	—	—
2016-03-31	$27.88	$28.28	$27.88	$27.88	18,693	—	—	—	—	—
2016-03-30	$28.08	$28.36	$27.84	$28.10	19,296	—	—	—	—	—
2016-03-29	$27.63	$27.86	$27.39	$27.75	56,782	—	—	—	—	—
2016-03-28	$27.56	$27.91	$27.56	$27.75	6,030	—	—	—	—	—
2016-03-24	$28.00	$28.03	$27.48	$27.50	5,326	—	—	—	—	—
2016-03-23	$27.85	$28.06	$27.38	$27.47	10,452	—	—	—	—	—
2016-03-22	$27.62	$27.99	$27.62	$27.97	4,020	—	—	—	—	—
2016-03-21	$28.04	$28.19	$27.84	$28.03	6,633	—	—	—	—	—
2016-03-18	$28.04	$28.22	$27.94	$28.03	24,019	—	—	—	—	—
2016-03-17	$27.82	$28.16	$27.76	$27.77	9,145	—	—	—	—	—
2016-03-16	$27.82	$27.93	$27.31	$27.68	8,342	—	—	—	—	—
2016-03-15	$28.26	$28.34	$27.62	$27.80	14,572	—	—	—	—	—
2016-03-14	$27.68	$28.61	$27.68	$28.38	22,612	—	—	—	—	—
2016-03-11	$27.49	$28.25	$27.22	$28.14	13,668	—	—	—	—	—
2016-03-10	$27.86	$27.86	$27.11	$27.22	12,060	—	—	—	—	—
2016-03-09	$27.55	$27.81	$27.01	$27.09	14,673	—	—	—	—	—
2016-03-08	$27.72	$28.05	$27.36	$27.48	8,944	—	—	—	—	—
2016-03-07	$27.98	$28.29	$27.65	$27.75	23,718	—	—	—	—	—
2016-03-04	$27.76	$28.11	$27.41	$27.63	11,055	—	—	—	—	—
2016-03-03	$27.76	$28.11	$27.47	$27.72	11,758	—	—	—	—	—
2016-03-02	$27.86	$27.86	$27.37	$27.44	9,145	—	—	—	—	—
2016-03-01	$27.29	$28.66	$27.29	$27.55	20,703	—	—	—	—	—
2016-02-29	$27.86	$28.49	$27.19	$27.19	12,663	—	—	—	—	—
2016-02-26	$27.61	$28.28	$27.21	$27.44	9,246	—	—	—	—	—
2016-02-25	$27.89	$27.90	$27.35	$27.48	13,165	—	—	—	—	—
2016-02-24	$27.86	$28.11	$27.51	$27.71	9,748	—	—	—	—	—
2016-02-23	$27.97	$28.60	$27.85	$27.85	24,019	—	—	—	—	—
2016-02-22	$28.03	$29.31	$27.62	$27.87	18,190	—	—	—	—	—
2016-02-19	$28.19	$28.29	$26.97	$27.89	24,622	—	—	—	—	—
2016-02-18	$28.45	$28.95	$27.96	$28.09	15,175	—	—	—	—	—
2016-02-17	$27.02	$28.76	$27.02	$28.06	23,818	—	—	—	—	—
2016-02-16	$26.87	$27.31	$25.95	$27.01	53,868	—	—	—	—	—
2016-02-12	$26.90	$27.20	$26.07	$26.87	63,013	—	—	—	—	—
2016-02-11	$24.96	$27.18	$24.96	$26.75	13,567	—	—	—	—	—
2016-02-10	$25.35	$25.87	$24.55	$25.37	38,290	—	—	—	—	—
2016-02-09	$25.61	$26.53	$24.71	$25.37	31,356	—	—	—	—	—
2016-02-08	$25.27	$26.27	$25.27	$25.76	54,571	—	—	—	—	—
2016-02-05	$25.17	$25.86	$25.17	$25.17	18,190	—	—	—	—	—
2016-02-04	$25.66	$26.33	$25.12	$25.46	8,040	—	—	—	—	—
2016-02-03	$26.20	$26.22	$25.39	$25.71	25,929	—	—	—	—	—
2016-02-02	$26.21	$26.21	$25.86	$25.92	13,467	—	—	—	—	—
2016-02-01	$27.65	$27.74	$26.16	$26.27	10,854	—	—	—	—	—
2016-01-29	$26.32	$27.53	$26.32	$26.95	19,597	—	—	—	—	—
2016-01-28	$26.18	$26.58	$25.85	$26.45	3,919	—	—	—	—	—
2016-01-27	$26.18	$26.49	$25.74	$25.89	11,155	—	—	—	—	—
2016-01-26	$25.63	$26.93	$25.39	$26.40	19,698	—	—	—	—	—
2016-01-25	$26.38	$26.59	$26.38	$26.42	8,241	—	—	—	—	—
2016-01-22	$27.51	$27.72	$26.17	$26.85	24,522	—	—	—	—	—
2016-01-21	$26.30	$27.41	$26.30	$26.99	10,452	—	—	—	—	—
2016-01-20	$26.57	$27.16	$25.93	$26.34	31,959	—	—	—	—	—
2016-01-19	$28.00	$28.82	$26.91	$27.15	15,477	—	—	—	—	—
2016-01-15	$28.19	$28.68	$27.36	$27.96	27,034	—	—	—	—	—
2016-01-14	$28.61	$29.63	$28.61	$28.89	12,160	—	—	—	—	—
2016-01-13	$29.73	$30.20	$27.96	$28.61	18,592	—	—	—	—	—
2016-01-12	$29.28	$29.91	$29.28	$29.73	14,070	—	—	—	—	—
2016-01-11	$29.68	$29.68	$28.96	$29.22	12,864	—	—	—	—	—
2016-01-08	$29.67	$30.25	$28.97	$29.54	27,939	—	—	—	—	—
2016-01-07	$29.43	$29.98	$29.15	$29.58	30,150	—	—	—	—	—
2016-01-06	$29.67	$30.06	$29.07	$29.86	8,342	—	—	—	—	—
2016-01-05	$30.09	$30.24	$29.55	$29.95	36,883	—	—	—	—	—
2016-01-04	$29.84	$29.85	$28.97	$29.31	10,251	—	—	—	—	—
2015-12-31	$29.86	$30.78	$29.34	$30.35	17,386	—	—	—	—	—
2015-12-30	$30.31	$31.03	$29.32	$30.35	15,778	—	—	—	—	—
2015-12-29	$29.96	$30.60	$29.96	$30.35	5,527	—	—	—	—	—
2015-12-28	$30.19	$30.81	$29.96	$30.09	5,125	—	—	—	—	—
2015-12-24	$29.75	$30.56	$29.75	$30.41	3,618	—	—	—	—	—
2015-12-23	$30.43	$30.94	$30.07	$30.25	8,241	—	—	—	—	—
2015-12-22	$30.95	$31.69	$30.85	$31.10	12,261	—	—	—	—	—
2015-12-21	$30.46	$31.57	$30.41	$30.93	12,361	—	—	—	—	—
2015-12-18	$30.63	$30.88	$30.23	$30.42	44,421	—	—	—	—	—
2015-12-17	$31.04	$31.25	$30.33	$30.61	33,165	—	—	—	—	—
2015-12-16	$28.92	$30.13	$28.92	$29.90	15,477	—	—	—	—	—
2015-12-15	$28.87	$29.75	$28.86	$28.86	23,718	—	—	—	—	—
2015-12-14	$29.85	$30.34	$27.91	$28.13	75,174	—	—	—	—	—
2015-12-11	$29.60	$30.76	$29.60	$29.93	30,552	—	—	—	—	—
2015-12-10	$31.71	$31.71	$30.85	$31.05	15,376	—	—	—	—	—
2015-12-09	$32.10	$32.26	$31.84	$31.94	12,562	—	—	—	—	—
2015-12-08	$34.26	$35.03	$32.84	$32.85	9,748	—	—	—	—	—
2015-12-07	$33.57	$34.58	$33.57	$34.31	20,301	—	—	—	—	—
2015-12-04	$33.73	$34.32	$33.73	$33.82	7,638	—	—	—	—	—
2015-12-03	$36.33	$36.33	$33.70	$33.74	9,346	—	—	—	—	—
2015-12-02	$33.16	$35.35	$33.16	$35.03	35,275	—	—	—	—	—
2015-12-01	$29.35	$33.89	$29.35	$33.03	24,723	—	—	—	—	—

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.