Babcock & Wilcox Enterprises Inc BW

-96.8%vs Day 1

Spinoff of BWX Technologies Inc (BWXT) · Parent Split · Spun Jul 1, 2015

Current Stats

Post-Spinoff Performance

Timeline
Spinoff date	July 1, 2015
Days since spinoff	4107 days · 4104 trading-day window
Structure	Parent Split
§355(e) window closes statutory; a tax matters agreement may bar more, and for longer	July 1, 2017
Parent	BWX Technologies Inc (BWXT)
Day-1 reaction
Day 1 open	$195.00
Day 1 return (open→close)	+2.1%
Day 1 price (close)	$199.00
Day 1 range	$187.40 – $200.00 +6.7% spread
Day 1 low held?	Breached after 4 sessions to -99.9% below
Price levels
Post-spin low (closing)	$0.26 on Apr 21, 2025 · 3582 days post-spin
Current price (Sep 25, 2026)	$6.27
Returns
Return vs Day 1 (close)	-96.8%
— range by day 1 entry theoretical bounds	-96.9% to -96.7%
Return vs post-spin low	+2311.5%
First-quarter return (≈90d)	-16.8%
1-year return	-26.2%
3-year return	-88.0%
5-year return	-98.9%
Annualized return (CAGR)	-26.5%
Versus benchmarks
S&P 500 over same window	+351.8%
Annualized excess vs S&P	-40.9%
Risk & recovery
Max drawdown	-99.9%
Days to recover Day 1	33 days
Shares & ownership
Shares outstanding Mar 31, 2026	135,747,000
Treasury shares repurchased and held · Mar 31, 2026	3,204,000
Diluted average shares the EPS denominator	133,754,000
Free float	112,286,887 75% of shares outstanding
Held by institutions	104% insiders 3.3%
Share count trend Mar 2025 → Mar 2026	+37.9% net issuance
Volume & liquidity
Traded per day 20-session median	$31M
Normal volume baseline	27,895 shares · now 155.69x
Day 1 volume	6.1x normal · first week 4.9x
Decay	half in 9 sessions · normal by 12

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

Price History

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

Raw daily price & volume data · splits marked

Date	Open	High	Low	Close	Volume	Float	Turnover	Market cap	Dividend	Split
2026-09-25	$6.13	$6.41	$6.08	$6.27	6,474,400	112,286,887	4.77%	$851M	—	—
2026-09-24	$6.51	$6.51	$6.01	$6.17	7,427,800	112,286,887	5.47%	$838M	—	—
2026-09-23	$7.21	$7.29	$6.61	$6.64	6,143,900	112,286,887	4.53%	$901M	—	—
2026-09-22	$7.30	$7.59	$7.18	$7.34	4,002,700	112,286,887	2.95%	$996M	—	—
2026-09-21	$7.57	$7.60	$7.29	$7.34	3,176,000	112,286,887	2.34%	$996M	—	—
2026-09-18	$7.36	$7.45	$7.07	$7.36	6,880,200	112,286,887	5.07%	$999M	—	—
2026-09-17	$7.10	$7.43	$7.10	$7.32	3,858,900	112,286,887	2.84%	$994M	—	—
2026-09-16	$7.14	$7.25	$6.67	$6.79	4,223,800	112,286,887	3.11%	$922M	—	—
2026-09-15	$7.06	$7.19	$6.86	$6.98	3,361,500	112,286,887	2.48%	$948M	—	—
2026-09-14	$7.33	$7.36	$6.95	$7.03	5,824,700	112,286,887	4.29%	$954M	—	—
2026-09-11	$7.51	$8.05	$7.44	$7.94	5,671,800	112,286,887	4.18%	$1.08B	—	—
2026-09-10	$7.30	$7.55	$7.15	$7.17	2,897,200	112,286,887	2.13%	$973M	—	—
2026-09-09	$7.61	$7.80	$7.38	$7.43	3,204,500	112,286,887	2.36%	$1.01B	—	—
2026-09-08	$7.35	$7.92	$7.26	$7.74	4,563,900	112,286,887	3.36%	$1.05B	—	—
2026-09-04	$7.06	$7.31	$7.00	$7.10	3,304,000	112,286,887	2.43%	$964M	—	—
2026-09-03	$7.00	$7.37	$6.93	$7.13	3,835,100	112,286,887	2.83%	$968M	—	—
2026-09-02	$6.88	$7.15	$6.75	$7.03	3,949,500	112,286,887	2.91%	$954M	—	—
2026-09-01	$7.31	$7.40	$6.81	$6.84	7,988,300	112,286,887	5.88%	$929M	—	—
2026-08-31	$7.68	$7.80	$7.23	$7.54	5,872,500	112,286,887	4.33%	$1.02B	—	—
2026-08-28	$7.60	$7.64	$7.11	$7.16	4,462,100	112,286,887	3.29%	$972M	—	—
2026-08-27	$7.80	$7.98	$7.51	$7.68	3,743,700	112,286,887	2.76%	$1.04B	—	—
2026-08-26	$7.78	$7.85	$7.45	$7.53	3,305,800	112,286,887	2.44%	$1.02B	—	—
2026-08-25	$7.92	$8.08	$7.79	$7.83	3,776,100	112,286,887	2.78%	$1.06B	—	—
2026-08-24	$8.15	$8.24	$7.69	$7.69	5,401,600	112,286,887	3.98%	$1.04B	—	—
2026-08-21	$8.56	$8.60	$8.05	$8.28	5,768,600	112,286,887	4.25%	$1.12B	—	—
2026-08-20	$9.05	$9.05	$8.30	$8.43	4,498,800	112,286,887	3.31%	$1.14B	—	—
2026-08-19	$9.14	$9.20	$8.57	$9.11	4,468,700	112,286,887	3.29%	$1.24B	—	—
2026-08-18	$9.60	$9.76	$9.02	$9.14	5,242,000	112,286,887	3.86%	$1.24B	—	—
2026-08-17	$10.35	$10.47	$9.78	$9.92	4,512,000	112,286,887	3.32%	$1.35B	—	—
2026-08-14	$9.60	$10.60	$9.60	$10.29	7,500,300	—	5.53%	$1.40B	—	—
2026-08-13	$9.71	$10.21	$9.27	$9.35	7,656,300	—	5.64%	$1.27B	—	—
2026-08-12	$9.42	$10.20	$9.27	$9.77	9,977,900	—	7.35%	$1.33B	—	—
2026-08-11	$11.86	$12.08	$9.00	$9.19	20,230,000	—	14.90%	$1.25B	—	—
2026-08-10	$9.47	$9.62	$8.88	$8.88	7,325,700	—	5.40%	$1.21B	—	—
2026-08-07	$9.68	$9.93	$9.07	$9.37	2,264,600	—	1.67%	$1.27B	—	—
2026-08-06	$9.35	$9.76	$9.06	$9.38	1,586,300	—	1.17%	$1.27B	—	—
2026-08-05	$10.05	$10.32	$9.51	$9.52	2,003,500	—	1.48%	$1.29B	—	—
2026-08-04	$9.88	$10.38	$9.77	$10.14	3,061,400	—	2.26%	$1.38B	—	—
2026-08-03	$9.04	$9.73	$8.86	$9.52	3,005,600	—	2.21%	$1.29B	—	—
2026-07-31	$9.76	$9.91	$9.06	$9.32	3,595,500	—	2.65%	$1.27B	—	—
2026-07-30	$8.41	$9.66	$8.35	$9.47	5,284,600	—	3.89%	$1.29B	—	—
2026-07-29	$8.78	$8.96	$7.93	$7.94	3,556,100	—	2.62%	$1.08B	—	—
2026-07-28	$9.19	$9.26	$8.35	$8.83	4,155,900	—	3.06%	$1.20B	—	—
2026-07-27	$9.71	$9.93	$9.05	$9.40	3,056,800	—	2.25%	$1.28B	—	—
2026-07-24	$10.80	$10.82	$9.61	$9.62	3,057,800	—	2.25%	$1.31B	—	—
2026-07-23	$10.58	$11.11	$10.53	$11.01	2,083,000	—	1.53%	$1.49B	—	—
2026-07-22	$10.53	$10.94	$10.53	$10.69	1,842,500	—	1.36%	$1.45B	—	—
2026-07-21	$10.68	$10.86	$10.51	$10.86	1,770,600	—	1.30%	$1.47B	—	—
2026-07-20	$9.96	$10.53	$9.78	$10.33	2,670,100	—	1.97%	$1.40B	—	—
2026-07-17	$9.78	$10.03	$9.45	$9.89	4,820,200	—	3.55%	$1.34B	—	—
2026-07-16	$10.65	$10.94	$9.96	$10.03	4,950,100	—	3.65%	$1.36B	—	—
2026-07-15	$11.03	$11.23	$10.51	$10.90	2,657,900	—	1.96%	$1.48B	—	—
2026-07-14	$11.28	$11.31	$10.84	$11.09	2,732,600	—	2.01%	$1.51B	—	—
2026-07-13	$12.33	$12.39	$10.87	$10.93	3,578,500	—	2.64%	$1.48B	—	—
2026-07-10	$11.34	$11.76	$10.98	$11.70	4,264,100	—	3.14%	$1.59B	—	—
2026-07-09	$11.10	$11.62	$11.02	$11.46	3,898,000	—	2.87%	$1.56B	—	—
2026-07-08	$10.27	$10.79	$10.27	$10.77	3,382,900	—	2.49%	$1.46B	—	—
2026-07-07	$11.05	$11.15	$10.46	$10.73	4,547,700	—	3.35%	$1.46B	—	—
2026-07-06	$11.65	$12.06	$11.24	$11.32	4,105,300	—	3.02%	$1.54B	—	—
2026-07-02	$12.85	$12.88	$11.23	$11.74	5,195,500	—	3.83%	$1.59B	—	—
2026-07-01	$13.66	$13.74	$12.62	$12.74	4,273,400	—	3.15%	$1.73B	—	—
2026-06-30	$14.45	$14.64	$13.96	$14.10	3,200,300	—	2.36%	$1.91B	—	—
2026-06-29	$14.38	$14.53	$13.62	$14.11	3,220,300	—	2.37%	$1.92B	—	—
2026-06-26	$14.50	$14.60	$13.86	$14.45	22,434,000	—	16.53%	$1.96B	—	—
2026-06-25	$14.80	$14.91	$13.92	$14.88	3,584,900	—	2.64%	$2.02B	—	—
2026-06-24	$15.82	$15.82	$14.15	$14.42	4,986,300	—	3.67%	$1.96B	—	—
2026-06-23	$16.61	$17.26	$15.88	$15.90	2,662,000	—	1.96%	$2.16B	—	—
2026-06-22	$17.41	$17.94	$17.05	$17.76	1,635,500	—	1.20%	$2.41B	—	—
2026-06-18	$17.41	$18.12	$16.84	$17.38	3,640,900	—	2.68%	$2.36B	—	—
2026-06-17	$16.79	$18.04	$16.79	$17.16	2,746,300	—	2.02%	$2.33B	—	—
2026-06-16	$16.04	$17.36	$15.95	$16.63	2,714,800	—	2.00%	$2.26B	—	—
2026-06-15	$16.57	$16.90	$15.96	$16.33	2,431,000	—	1.79%	$2.22B	—	—
2026-06-12	$15.84	$16.52	$15.77	$16.08	2,151,500	—	1.58%	$2.18B	—	—
2026-06-11	$15.05	$16.01	$14.98	$15.86	2,108,400	—	1.55%	$2.15B	—	—
2026-06-10	$15.18	$16.13	$14.62	$14.64	2,220,600	—	1.64%	$1.99B	—	—
2026-06-09	$15.98	$16.55	$14.66	$15.49	2,583,900	—	1.90%	$2.10B	—	—
2026-06-08	$16.97	$17.39	$15.86	$15.88	2,168,800	—	1.60%	$2.16B	—	—
2026-06-05	$17.94	$18.38	$15.96	$16.36	2,870,000	—	2.11%	$2.22B	—	—
2026-06-04	$16.87	$18.79	$16.85	$18.64	2,667,300	—	1.96%	$2.53B	—	—
2026-06-03	$17.89	$18.20	$16.86	$17.68	2,432,500	—	1.79%	$2.40B	—	—
2026-06-02	$17.40	$18.54	$17.35	$18.04	3,220,500	—	2.37%	$2.45B	—	—
2026-06-01	$18.35	$18.70	$16.99	$17.01	4,116,900	—	3.03%	$2.31B	—	—
2026-05-29	$19.13	$19.18	$17.77	$18.45	5,568,700	—	4.10%	$2.50B	—	—
2026-05-28	$19.40	$20.33	$18.75	$19.18	2,805,200	—	2.07%	$2.60B	—	—
2026-05-27	$19.60	$20.03	$18.60	$19.40	3,388,000	—	2.50%	$2.63B	—	—
2026-05-26	$19.39	$19.99	$18.42	$19.65	4,223,300	—	3.11%	$2.67B	—	—
2026-05-22	$20.26	$20.43	$18.88	$19.04	3,251,700	—	2.40%	$2.58B	—	—
2026-05-21	$18.75	$20.60	$18.75	$20.54	2,528,500	—	1.86%	$2.79B	—	—
2026-05-20	$19.83	$20.23	$18.74	$19.17	2,395,600	—	1.76%	$2.60B	—	—
2026-05-19	$19.76	$20.63	$18.37	$19.59	4,202,300	—	3.10%	$2.66B	—	—
2026-05-18	$21.97	$21.97	$19.33	$20.15	5,707,700	—	4.20%	$2.74B	—	—
2026-05-15	$18.89	$22.03	$18.73	$21.85	12,778,700	—	9.41%	$2.97B	—	—
2026-05-14	$19.36	$21.36	$19.10	$21.22	3,659,300	—	2.70%	$2.88B	—	—
2026-05-13	$20.06	$20.75	$18.58	$19.35	4,756,000	—	3.50%	$2.63B	—	—
2026-05-12	$18.45	$19.82	$17.65	$19.75	5,019,400	—	3.70%	$2.68B	—	—
2026-05-11	$16.70	$18.99	$15.56	$18.91	9,219,700	—	6.79%	$2.57B	—	—
2026-05-08	$15.00	$15.00	$14.20	$14.54	2,546,100	—	1.88%	$1.97B	—	—
2026-05-07	$15.67	$16.00	$14.42	$14.84	2,673,800	—	1.97%	$2.01B	—	—
2026-05-06	$15.47	$15.71	$14.74	$15.55	2,051,900	—	1.51%	$2.11B	—	—
2026-05-05	$15.40	$15.80	$14.92	$15.46	2,174,000	—	1.60%	$2.10B	—	—
2026-05-04	$14.35	$15.39	$13.58	$15.08	4,177,400	—	3.08%	$2.05B	—	—
2026-05-01	$15.50	$15.60	$14.06	$14.07	3,243,300	—	2.39%	$1.91B	—	—
2026-04-30	$14.87	$15.83	$14.52	$15.66	2,263,400	—	1.67%	$2.13B	—	—
2026-04-29	$14.79	$14.93	$14.13	$14.78	1,860,000	—	1.37%	$2.01B	—	—
2026-04-28	$15.12	$15.13	$14.32	$14.62	2,128,500	—	1.57%	$1.98B	—	—
2026-04-27	$14.97	$16.04	$14.97	$15.45	3,938,000	—	2.90%	$2.10B	—	—
2026-04-24	$15.42	$15.60	$14.08	$14.50	4,161,700	—	3.07%	$1.97B	—	—
2026-04-23	$16.02	$16.56	$14.94	$15.66	3,346,800	—	2.47%	$2.13B	—	—
2026-04-22	$16.50	$16.90	$14.66	$15.91	4,344,200	—	3.20%	$2.16B	—	—
2026-04-21	$16.77	$17.53	$15.85	$16.04	3,058,500	—	2.25%	$2.18B	—	—
2026-04-20	$18.20	$18.22	$16.51	$16.54	3,456,200	—	2.55%	$2.25B	—	—
2026-04-17	$18.25	$18.76	$17.51	$18.36	2,761,500	—	2.03%	$2.49B	—	—
2026-04-16	$18.43	$18.60	$17.94	$18.43	2,413,900	—	1.78%	$2.50B	—	—
2026-04-15	$17.81	$18.80	$17.75	$18.35	2,517,000	—	1.85%	$2.49B	—	—
2026-04-14	$18.50	$18.68	$17.66	$17.86	1,694,300	—	1.25%	$2.42B	—	—
2026-04-13	$17.18	$18.33	$16.68	$18.24	2,660,000	—	1.96%	$2.48B	—	—
2026-04-10	$18.22	$18.25	$17.26	$17.44	2,481,700	—	1.83%	$2.37B	—	—
2026-04-09	$17.01	$18.18	$17.01	$18.02	2,970,100	—	2.19%	$2.45B	—	—
2026-04-08	$18.21	$18.39	$16.92	$17.15	2,566,300	—	1.89%	$2.33B	—	—
2026-04-07	$16.24	$17.12	$15.63	$17.01	3,596,800	—	2.65%	$2.31B	—	—
2026-04-06	$15.95	$17.59	$15.76	$16.75	6,046,900	—	4.45%	$2.27B	—	—
2026-04-02	$14.26	$15.93	$14.20	$15.72	3,139,900	—	2.31%	$2.13B	—	—
2026-04-01	$14.91	$15.61	$14.69	$14.97	2,863,800	—	2.11%	$2.03B	—	—
2026-03-31	$13.81	$14.72	$13.63	$14.69	2,320,000	—	1.71%	$1.99B	—	—
2026-03-30	$14.73	$16.00	$12.97	$13.21	3,592,500	—	2.75%	$1.72B	—	—
2026-03-27	$14.20	$14.95	$13.94	$14.86	2,816,300	—	2.16%	$1.94B	—	—
2026-03-26	$15.15	$15.80	$14.06	$14.46	2,622,600	—	2.01%	$1.89B	—	—
2026-03-25	$14.69	$15.65	$14.34	$15.63	2,925,300	—	2.24%	$2.04B	—	—
2026-03-24	$13.79	$14.65	$13.49	$14.42	4,479,000	—	3.43%	$1.88B	—	—
2026-03-23	$15.23	$16.19	$13.90	$14.08	10,062,700	—	7.71%	$1.84B	—	—
2026-03-20	$15.41	$16.24	$14.58	$15.18	5,350,300	—	4.10%	$1.98B	—	—
2026-03-19	$13.66	$15.70	$13.35	$15.67	4,382,000	—	3.36%	$2.04B	—	—
2026-03-18	$14.95	$15.29	$13.81	$14.17	6,164,900	—	4.73%	$1.85B	—	—
2026-03-17	$12.83	$14.93	$12.78	$14.90	9,681,700	—	7.42%	$1.94B	—	—
2026-03-16	$10.79	$11.85	$10.51	$11.74	8,482,300	—	6.50%	$1.53B	—	—
2026-03-13	$13.01	$13.01	$10.18	$10.51	11,127,100	—	8.53%	$1.37B	—	—
2026-03-12	$14.52	$14.62	$12.71	$13.05	7,331,900	—	5.62%	$1.70B	—	—
2026-03-11	$14.15	$14.90	$13.83	$14.76	3,819,600	—	2.93%	$1.93B	—	—
2026-03-10	$13.94	$14.76	$13.63	$14.04	5,130,300	—	3.93%	$1.83B	—	—
2026-03-09	$12.73	$14.16	$12.60	$13.49	5,254,500	—	4.03%	$1.76B	—	—
2026-03-06	$12.98	$14.59	$12.84	$13.10	8,005,000	—	6.14%	$1.71B	—	—
2026-03-05	$12.01	$13.70	$11.72	$13.29	12,420,400	—	9.52%	$1.73B	—	—
2026-03-04	$9.73	$12.03	$9.28	$11.80	19,042,500	—	14.60%	$1.54B	—	—
2026-03-03	$8.48	$8.56	$7.95	$8.10	3,044,500	—	2.33%	$1.06B	—	—
2026-03-02	$8.53	$9.23	$8.53	$9.00	2,131,400	—	1.63%	$1.17B	—	—
2026-02-27	$8.91	$9.13	$8.71	$8.86	1,227,900	—	0.94%	$1.16B	—	—
2026-02-26	$8.91	$9.20	$8.50	$9.19	1,505,300	—	1.15%	$1.20B	—	—
2026-02-25	$9.39	$9.55	$9.05	$9.13	1,137,900	—	0.87%	$1.19B	—	—
2026-02-24	$8.59	$9.28	$8.56	$9.18	1,378,000	—	1.06%	$1.20B	—	—
2026-02-23	$8.66	$8.77	$8.21	$8.69	2,214,700	—	1.70%	$1.13B	—	—
2026-02-20	$9.30	$9.56	$8.72	$8.72	2,159,600	—	1.66%	$1.14B	—	—
2026-02-19	$9.35	$9.62	$9.10	$9.34	1,331,800	—	1.02%	$1.22B	—	—
2026-02-18	$9.56	$10.02	$9.32	$9.38	1,475,800	—	1.13%	$1.22B	—	—
2026-02-17	$9.56	$9.70	$9.21	$9.52	1,753,300	—	1.34%	$1.24B	—	—
2026-02-13	$9.54	$10.34	$9.30	$9.75	1,897,200	—	1.45%	$1.27B	—	—
2026-02-12	$9.76	$10.39	$9.46	$9.62	3,476,800	—	2.67%	$1.25B	—	—
2026-02-11	$10.00	$10.48	$9.12	$9.61	1,918,200	—	1.47%	$1.25B	—	—
2026-02-10	$9.54	$9.91	$8.87	$9.72	2,056,500	—	1.58%	$1.27B	—	—
2026-02-09	$9.50	$10.30	$9.50	$9.52	2,970,500	—	2.28%	$1.24B	—	—
2026-02-06	$8.91	$9.68	$8.82	$9.50	2,589,000	—	1.98%	$1.24B	—	—
2026-02-05	$8.73	$9.15	$8.32	$8.52	3,794,400	—	2.91%	$1.11B	—	—
2026-02-04	$11.20	$11.57	$9.23	$9.27	4,475,400	—	3.43%	$1.21B	—	—
2026-02-03	$10.33	$11.29	$10.28	$11.15	4,175,400	—	3.20%	$1.45B	—	—
2026-02-02	$9.50	$10.46	$9.42	$10.07	2,830,000	—	2.17%	$1.31B	—	—
2026-01-30	$10.19	$10.88	$9.49	$9.64	2,367,900	—	1.82%	$1.26B	—	—
2026-01-29	$10.67	$10.93	$9.64	$10.39	2,939,000	—	2.25%	$1.36B	—	—
2026-01-28	$10.50	$10.97	$10.08	$10.48	3,108,400	—	2.38%	$1.37B	—	—
2026-01-27	$9.99	$10.87	$9.63	$10.56	4,441,300	—	3.40%	$1.38B	—	—
2026-01-26	$9.32	$10.14	$9.00	$10.07	4,212,200	—	3.23%	$1.31B	—	—
2026-01-23	$9.00	$9.63	$8.57	$9.45	3,152,000	—	2.42%	$1.23B	—	—
2026-01-22	$8.37	$9.07	$8.23	$8.82	2,914,300	—	2.23%	$1.15B	—	—
2026-01-21	$8.36	$8.45	$7.64	$8.23	2,404,900	—	1.84%	$1.07B	—	—
2026-01-20	$7.95	$8.77	$7.80	$8.28	3,152,200	—	2.42%	$1.08B	—	—
2026-01-16	$8.45	$8.83	$8.26	$8.42	2,821,800	—	2.16%	$1.10B	—	—
2026-01-15	$8.40	$8.58	$8.09	$8.31	2,518,800	—	1.93%	$1.08B	—	—
2026-01-14	$8.37	$8.45	$7.80	$8.22	2,398,900	—	1.84%	$1.07B	—	—
2026-01-13	$8.21	$8.58	$8.03	$8.49	2,987,100	—	2.29%	$1.11B	—	—
2026-01-12	$7.95	$8.48	$7.50	$8.22	4,098,500	—	3.14%	$1.07B	—	—
2026-01-09	$7.65	$8.01	$7.13	$7.95	5,028,000	—	3.85%	$1.04B	—	—
2026-01-08	$6.17	$7.73	$5.92	$7.63	10,571,100	—	8.10%	$995M	—	—
2026-01-07	$6.34	$6.43	$5.91	$5.92	2,155,800	—	1.65%	$772M	—	—
2026-01-06	$6.52	$6.59	$6.38	$6.46	2,136,200	—	1.64%	$843M	—	—
2026-01-05	$6.37	$6.62	$5.99	$6.54	3,414,000	—	2.62%	$853M	—	—
2026-01-02	$6.50	$6.53	$6.12	$6.35	2,230,800	—	1.71%	$828M	—	—
2025-12-31	$6.24	$6.48	$6.17	$6.34	2,007,000	—	1.54%	$827M	—	—
2025-12-30	$5.60	$6.42	$5.58	$6.27	4,464,600	—	4.02%	$697M	—	—
2025-12-29	$5.15	$5.56	$5.11	$5.54	1,629,400	—	1.47%	$615M	—	—
2025-12-26	$5.33	$5.35	$5.04	$5.25	1,470,800	—	1.32%	$583M	—	—
2025-12-24	$4.91	$5.37	$4.86	$5.35	1,487,200	—	1.34%	$594M	—	—
2025-12-23	$4.87	$5.02	$4.86	$4.93	1,473,700	—	1.33%	$548M	—	—
2025-12-22	$4.99	$5.00	$4.73	$4.93	1,849,200	—	1.66%	$548M	—	—
2025-12-19	$4.85	$5.10	$4.85	$4.90	2,778,400	—	2.50%	$544M	—	—
2025-12-18	$4.84	$5.07	$4.61	$4.81	2,485,200	—	2.24%	$534M	—	—
2025-12-17	$5.37	$5.39	$4.57	$4.64	4,351,400	—	3.92%	$516M	—	—
2025-12-16	$5.39	$5.68	$5.06	$5.28	4,005,600	—	3.61%	$587M	—	—
2025-12-15	$5.95	$6.00	$5.47	$5.53	2,694,000	—	2.42%	$614M	—	—
2025-12-12	$6.21	$6.49	$5.86	$5.95	2,671,500	—	2.40%	$661M	—	—
2025-12-11	$6.14	$6.39	$5.83	$6.22	2,854,100	—	2.57%	$691M	—	—
2025-12-10	$6.25	$6.51	$6.12	$6.31	2,175,500	—	1.96%	$701M	—	—
2025-12-09	$5.65	$6.39	$5.54	$6.29	3,569,700	—	3.21%	$699M	—	—
2025-12-08	$5.75	$5.95	$5.36	$5.75	4,230,200	—	3.81%	$639M	—	—
2025-12-05	$6.69	$6.77	$5.67	$5.68	4,434,400	—	3.99%	$631M	—	—
2025-12-04	$6.43	$6.92	$6.37	$6.75	3,948,400	—	3.55%	$750M	—	—
2025-12-03	$6.32	$6.59	$6.07	$6.43	3,139,200	—	2.83%	$714M	—	—
2025-12-02	$6.23	$6.52	$6.00	$6.25	4,185,300	—	3.77%	$694M	—	—
2025-12-01	$6.03	$6.15	$5.66	$6.12	2,776,700	—	2.50%	$680M	—	—
2025-11-28	$6.34	$6.39	$6.15	$6.25	1,189,000	—	1.07%	$694M	—	—
2025-11-26	$6.01	$6.40	$5.73	$6.26	3,024,200	—	2.72%	$695M	—	—
2025-11-25	$5.78	$5.90	$5.35	$5.89	2,493,000	—	2.24%	$654M	—	—
2025-11-24	$5.73	$6.21	$5.73	$5.87	3,164,300	—	2.85%	$652M	—	—
2025-11-21	$5.93	$5.99	$5.31	$5.80	4,146,300	—	3.73%	$644M	—	—
2025-11-20	$6.90	$7.55	$6.01	$6.08	6,075,100	—	5.47%	$675M	—	—
2025-11-19	$6.69	$6.83	$6.36	$6.58	2,358,000	—	2.12%	$731M	—	—
2025-11-18	$6.25	$6.84	$6.05	$6.65	3,963,400	—	3.57%	$739M	—	—
2025-11-17	$6.52	$6.75	$6.22	$6.41	3,343,100	—	3.01%	$712M	—	—
2025-11-14	$5.89	$6.78	$5.76	$6.67	4,858,300	—	4.37%	$741M	—	—
2025-11-13	$7.02	$7.05	$6.37	$6.50	5,774,200	—	5.20%	$722M	—	—
2025-11-12	$7.00	$7.77	$6.83	$7.00	6,881,200	—	6.19%	$778M	—	—
2025-11-11	$6.72	$7.24	$6.61	$6.84	7,376,500	—	6.64%	$760M	—	—
2025-11-10	$5.90	$7.15	$5.86	$6.90	15,644,000	—	14.08%	$767M	—	—
2025-11-07	$5.13	$5.64	$4.65	$5.61	6,024,700	—	5.42%	$623M	—	—
2025-11-06	$5.10	$5.57	$4.83	$5.15	19,546,400	—	17.59%	$572M	—	—
2025-11-05	$4.80	$5.55	$4.74	$4.80	29,217,000	—	26.30%	$533M	—	—
2025-11-04	$3.67	$4.12	$3.63	$3.74	5,159,700	—	4.64%	$416M	—	—
2025-11-03	$3.60	$3.95	$3.51	$3.92	1,544,500	—	1.39%	$436M	—	—
2025-10-31	$3.49	$3.65	$3.39	$3.61	1,510,500	—	1.36%	$401M	—	—
2025-10-30	$3.25	$3.55	$3.17	$3.46	1,435,800	—	1.29%	$384M	—	—
2025-10-29	$3.19	$3.41	$3.12	$3.30	2,415,500	—	2.17%	$367M	—	—
2025-10-28	$3.29	$3.31	$3.14	$3.16	1,128,900	—	1.02%	$351M	—	—
2025-10-27	$3.53	$3.59	$3.22	$3.26	1,263,200	—	1.14%	$362M	—	—
2025-10-24	$3.55	$3.63	$3.42	$3.46	1,264,900	—	1.14%	$384M	—	—
2025-10-23	$3.35	$3.47	$3.25	$3.43	1,028,400	—	0.93%	$381M	—	—
2025-10-22	$3.35	$3.37	$3.06	$3.19	1,769,900	—	1.59%	$354M	—	—
2025-10-21	$3.53	$3.55	$3.31	$3.39	1,096,800	—	0.99%	$377M	—	—
2025-10-20	$3.66	$3.81	$3.50	$3.61	1,421,600	—	1.28%	$401M	—	—
2025-10-17	$3.52	$3.60	$3.15	$3.36	1,996,300	—	1.80%	$373M	—	—
2025-10-16	$3.84	$3.96	$3.52	$3.61	1,852,500	—	1.67%	$401M	—	—
2025-10-15	$3.90	$4.04	$3.65	$3.79	2,152,100	—	1.94%	$421M	—	—
2025-10-14	$3.40	$3.96	$3.36	$3.75	1,979,100	—	1.78%	$417M	—	—
2025-10-13	$3.42	$3.55	$3.22	$3.55	2,122,800	—	1.91%	$394M	—	—
2025-10-10	$3.77	$3.83	$3.18	$3.23	2,542,100	—	2.29%	$359M	—	—
2025-10-09	$3.48	$3.76	$3.48	$3.73	2,170,700	—	1.95%	$414M	—	—
2025-10-08	$3.28	$3.51	$3.24	$3.49	1,901,700	—	1.71%	$388M	—	—
2025-10-07	$3.15	$3.27	$3.02	$3.27	2,119,200	—	1.91%	$363M	—	—
2025-10-06	$2.90	$3.47	$2.90	$3.13	4,052,400	—	3.65%	$348M	—	—
2025-10-03	$2.83	$2.96	$2.74	$2.86	1,967,700	—	1.77%	$318M	—	—
2025-10-02	$2.79	$2.92	$2.71	$2.83	1,561,100	—	1.41%	$314M	—	—
2025-10-01	$2.88	$2.95	$2.70	$2.74	2,041,000	—	1.84%	$304M	—	—
2025-09-30	$3.17	$3.24	$2.84	$2.90	2,273,600	—	2.05%	$322M	—	—
2025-09-29	$2.97	$3.31	$2.91	$3.18	3,111,500	—	3.14%	$315M	—	—
2025-09-26	$2.85	$2.95	$2.64	$2.88	2,247,900	—	2.27%	$286M	—	—
2025-09-25	$2.99	$2.99	$2.76	$2.77	2,424,200	—	2.44%	$275M	—	—
2025-09-24	$3.23	$3.34	$3.06	$3.10	1,545,000	—	1.56%	$307M	—	—
2025-09-23	$3.53	$3.54	$3.12	$3.23	1,461,900	—	1.47%	$320M	—	—
2025-09-22	$3.21	$3.55	$3.02	$3.41	2,626,400	—	2.65%	$338M	—	—
2025-09-19	$3.50	$3.50	$3.17	$3.27	9,407,700	—	9.48%	$324M	—	—
2025-09-18	$3.19	$3.55	$3.10	$3.52	5,221,100	—	5.26%	$349M	—	—
2025-09-17	$3.18	$3.24	$3.03	$3.08	2,706,600	—	2.73%	$306M	—	—
2025-09-16	$3.00	$3.34	$2.91	$3.20	4,555,900	—	4.59%	$317M	—	—
2025-09-15	$2.80	$3.04	$2.73	$2.95	4,142,800	—	4.18%	$293M	—	—
2025-09-12	$2.48	$2.88	$2.44	$2.78	4,116,200	—	4.15%	$276M	—	—
2025-09-11	$2.63	$2.74	$2.38	$2.47	4,303,500	—	4.34%	$245M	—	—
2025-09-10	$2.18	$2.70	$2.15	$2.63	6,414,300	—	6.47%	$261M	—	—
2025-09-09	$2.16	$2.18	$1.97	$2.01	2,539,100	—	2.56%	$199M	—	—
2025-09-08	$2.17	$2.31	$2.14	$2.16	2,171,000	—	2.19%	$214M	—	—
2025-09-05	$2.25	$2.29	$2.12	$2.13	1,715,800	—	1.73%	$211M	—	—
2025-09-04	$2.55	$2.55	$1.99	$2.19	5,245,500	—	5.29%	$217M	—	—
2025-09-03	$2.52	$2.62	$2.47	$2.54	2,880,900	—	2.90%	$252M	—	—
2025-09-02	$2.15	$2.44	$2.09	$2.42	2,791,800	—	2.81%	$240M	—	—
2025-08-29	$2.12	$2.43	$2.11	$2.23	5,758,900	—	5.81%	$221M	—	—
2025-08-28	$1.91	$2.09	$1.82	$2.05	3,473,200	—	3.50%	$203M	—	—
2025-08-27	$1.78	$1.87	$1.74	$1.84	2,778,900	—	2.80%	$183M	—	—
2025-08-26	$1.76	$1.78	$1.68	$1.71	713,600	—	0.72%	$170M	—	—
2025-08-25	$1.70	$1.83	$1.65	$1.76	1,294,900	—	1.31%	$175M	—	—
2025-08-22	$1.62	$1.75	$1.62	$1.72	1,672,600	—	1.69%	$171M	—	—
2025-08-21	$1.47	$1.62	$1.46	$1.60	727,300	—	0.73%	$159M	—	—
2025-08-20	$1.48	$1.51	$1.40	$1.48	1,492,500	—	1.50%	$147M	—	—
2025-08-19	$1.55	$1.63	$1.45	$1.46	2,085,500	—	2.10%	$145M	—	—
2025-08-18	$1.56	$1.59	$1.44	$1.51	1,159,700	—	1.17%	$150M	—	—
2025-08-15	$1.71	$1.73	$1.51	$1.56	1,391,700	—	1.40%	$155M	—	—
2025-08-14	$1.48	$1.81	$1.45	$1.68	3,356,700	—	3.38%	$167M	—	—
2025-08-13	$1.52	$1.58	$1.41	$1.55	2,761,500	—	2.78%	$154M	—	—
2025-08-12	$1.30	$1.50	$1.17	$1.47	3,707,100	—	3.74%	$146M	—	—
2025-08-11	$1.31	$1.32	$1.22	$1.27	1,880,000	—	1.90%	$126M	—	—
2025-08-08	$1.34	$1.44	$1.27	$1.32	2,029,700	—	2.05%	$131M	—	—
2025-08-07	$1.22	$1.44	$1.22	$1.31	2,494,200	—	2.51%	$130M	—	—
2025-08-06	$1.22	$1.25	$1.14	$1.21	1,285,800	—	1.30%	$120M	—	—
2025-08-05	$1.14	$1.25	$1.10	$1.21	1,457,800	—	1.47%	$120M	—	—
2025-08-04	$0.96	$1.20	$0.93	$1.14	2,495,000	—	2.52%	$113M	—	—
2025-08-01	$0.95	$0.96	$0.90	$0.93	938,000	—	0.95%	$92M	—	—
2025-07-31	$0.93	$1.01	$0.91	$0.97	786,600	—	0.79%	$96M	—	—
2025-07-30	$0.97	$0.98	$0.87	$0.88	1,124,600	—	1.13%	$87M	—	—
2025-07-29	$1.06	$1.06	$0.97	$0.97	1,345,100	—	1.36%	$96M	—	—
2025-07-28	$1.04	$1.05	$1.01	$1.04	491,300	—	0.50%	$103M	—	—
2025-07-25	$1.05	$1.05	$1.00	$1.04	549,100	—	0.55%	$103M	—	—
2025-07-24	$1.04	$1.09	$1.03	$1.05	656,700	—	0.66%	$104M	—	—
2025-07-23	$1.04	$1.10	$1.02	$1.07	1,007,900	—	1.02%	$106M	—	—
2025-07-22	$1.04	$1.04	$0.97	$1.03	1,657,000	—	1.67%	$102M	—	—
2025-07-21	$1.06	$1.11	$1.04	$1.04	1,005,400	—	1.01%	$103M	—	—
2025-07-18	$1.08	$1.08	$1.03	$1.04	982,600	—	0.99%	$103M	—	—
2025-07-17	$1.04	$1.07	$1.03	$1.03	607,900	—	0.61%	$102M	—	—
2025-07-16	$0.99	$1.06	$0.99	$1.05	632,100	—	0.64%	$104M	—	—
2025-07-15	$1.03	$1.04	$0.99	$0.99	1,059,900	—	1.07%	$98M	—	—
2025-07-14	$1.03	$1.08	$1.02	$1.03	869,600	—	0.88%	$102M	—	—
2025-07-11	$1.04	$1.10	$1.02	$1.05	715,600	—	0.72%	$104M	—	—
2025-07-10	$1.06	$1.07	$1.04	$1.05	885,500	—	0.89%	$104M	—	—
2025-07-09	$1.06	$1.08	$1.02	$1.05	830,000	—	0.84%	$104M	—	—
2025-07-08	$1.00	$1.10	$1.00	$1.06	2,134,900	—	2.15%	$105M	—	—
2025-07-07	$1.03	$1.05	$0.99	$0.99	943,000	—	0.95%	$98M	—	—
2025-07-03	$1.04	$1.06	$1.01	$1.03	409,400	—	0.41%	$102M	—	—
2025-07-02	$0.96	$1.02	$0.95	$1.01	446,200	—	0.45%	$100M	—	—
2025-07-01	$0.95	$1.00	$0.93	$0.95	594,200	—	0.60%	$94M	—	—
2025-06-30	$0.96	$0.99	$0.93	$0.96	663,200	—	0.67%	$95M	—	—
2025-06-27	$1.06	$1.10	$0.97	$0.97	651,100	—	0.66%	$95M	—	—
2025-06-26	$0.96	$1.06	$0.93	$1.04	1,019,400	—	1.04%	$102M	—	—
2025-06-25	$0.96	$0.99	$0.94	$0.96	486,600	—	0.49%	$94M	—	—
2025-06-24	$0.95	$1.01	$0.93	$0.95	1,020,800	—	1.04%	$93M	—	—
2025-06-23	$0.95	$0.99	$0.92	$0.94	728,500	—	0.74%	$92M	—	—
2025-06-20	$0.94	$1.03	$0.94	$0.97	802,200	—	0.82%	$95M	—	—
2025-06-18	$0.99	$1.04	$0.94	$0.94	622,300	—	0.63%	$92M	—	—
2025-06-17	$1.04	$1.06	$0.98	$0.98	1,552,600	—	1.58%	$96M	—	—
2025-06-16	$1.08	$1.13	$1.04	$1.05	1,253,800	—	1.27%	$103M	—	—
2025-06-13	$1.09	$1.15	$1.05	$1.07	870,400	—	0.88%	$105M	—	—
2025-06-12	$1.21	$1.24	$1.06	$1.12	2,835,300	—	2.88%	$110M	—	—
2025-06-11	$1.24	$1.37	$1.19	$1.22	1,968,000	—	2.00%	$120M	—	—
2025-06-10	$1.17	$1.38	$1.12	$1.32	2,454,700	—	2.49%	$130M	—	—
2025-06-09	$1.17	$1.23	$1.12	$1.17	2,174,100	—	2.21%	$115M	—	—
2025-06-06	$1.35	$1.45	$1.22	$1.26	4,290,700	—	4.36%	$124M	—	—
2025-06-05	$1.04	$1.78	$1.03	$1.35	48,656,000	—	49.45%	$133M	—	—
2025-06-04	$0.90	$0.91	$0.76	$0.81	1,395,400	—	1.42%	$80M	—	—
2025-06-03	$0.82	$0.99	$0.82	$0.84	2,871,500	—	2.92%	$83M	—	—
2025-06-02	$0.73	$0.80	$0.70	$0.80	853,300	—	0.87%	$79M	—	—
2025-05-30	$0.71	$0.73	$0.68	$0.70	578,100	—	0.59%	$69M	—	—
2025-05-29	$0.76	$0.79	$0.71	$0.73	502,100	—	0.51%	$72M	—	—
2025-05-28	$0.78	$0.78	$0.74	$0.74	461,600	—	0.47%	$73M	—	—
2025-05-27	$0.67	$0.80	$0.67	$0.79	1,084,900	—	1.10%	$78M	—	—
2025-05-23	$0.70	$0.72	$0.62	$0.65	902,500	—	0.92%	$64M	—	—
2025-05-22	$0.73	$0.75	$0.68	$0.69	878,600	—	0.89%	$68M	—	—
2025-05-21	$0.84	$0.84	$0.73	$0.74	815,700	—	0.83%	$73M	—	—
2025-05-20	$0.84	$0.84	$0.78	$0.81	443,800	—	0.45%	$80M	—	—
2025-05-19	$0.76	$0.87	$0.76	$0.82	859,500	—	0.87%	$81M	—	—
2025-05-16	$0.87	$0.87	$0.79	$0.79	1,306,300	—	1.33%	$78M	—	—
2025-05-15	$0.80	$0.85	$0.76	$0.84	1,395,400	—	1.42%	$83M	—	—
2025-05-14	$0.94	$0.94	$0.70	$0.83	2,132,200	—	2.17%	$82M	—	—
2025-05-13	$0.66	$0.95	$0.60	$0.95	7,804,100	—	7.93%	$93M	—	—
2025-05-12	$0.54	$0.68	$0.52	$0.65	7,127,200	—	7.24%	$64M	—	—
2025-05-09	$0.46	$0.51	$0.45	$0.50	1,985,100	—	2.02%	$49M	—	—
2025-05-08	$0.41	$0.47	$0.41	$0.46	1,281,800	—	1.30%	$45M	—	—
2025-05-07	$0.43	$0.45	$0.41	$0.41	888,600	—	0.90%	$40M	—	—
2025-05-06	$0.44	$0.55	$0.42	$0.44	2,813,600	—	2.86%	$43M	—	—
2025-05-05	$0.46	$0.48	$0.44	$0.44	848,900	—	0.86%	$43M	—	—
2025-05-02	$0.49	$0.49	$0.44	$0.46	944,900	—	0.96%	$45M	—	—
2025-05-01	$0.45	$0.47	$0.43	$0.46	1,411,400	—	1.43%	$45M	—	—
2025-04-30	$0.43	$0.45	$0.39	$0.45	970,700	—	0.99%	$44M	—	—
2025-04-29	$0.43	$0.46	$0.41	$0.43	1,570,800	—	1.60%	$42M	—	—
2025-04-28	$0.40	$0.44	$0.39	$0.42	942,400	—	0.96%	$41M	—	—
2025-04-25	$0.45	$0.46	$0.38	$0.39	1,948,900	—	1.98%	$38M	—	—
2025-04-24	$0.33	$0.42	$0.33	$0.42	2,447,200	—	2.49%	$41M	—	—
2025-04-23	$0.31	$0.38	$0.31	$0.32	2,826,600	—	2.87%	$31M	—	—
2025-04-22	$0.25	$0.29	$0.24	$0.28	3,100,800	—	3.15%	$28M	—	—
2025-04-21	$0.32	$0.33	$0.22	$0.26	2,940,400	—	2.99%	$26M	—	—
2025-04-17	$0.33	$0.34	$0.31	$0.33	965,600	—	0.98%	$32M	—	—
2025-04-16	$0.35	$0.35	$0.34	$0.34	839,600	—	0.85%	$33M	—	—
2025-04-15	$0.42	$0.43	$0.35	$0.36	2,899,100	—	2.95%	$35M	—	—
2025-04-14	$0.32	$0.45	$0.31	$0.41	6,473,100	—	6.58%	$40M	—	—
2025-04-11	$0.30	$0.31	$0.24	$0.30	2,784,600	—	2.83%	$30M	—	—
2025-04-10	$0.36	$0.36	$0.30	$0.31	1,405,000	—	1.43%	$31M	—	—
2025-04-09	$0.34	$0.34	$0.31	$0.33	1,630,100	—	1.66%	$32M	—	—
2025-04-08	$0.37	$0.38	$0.31	$0.31	1,704,800	—	1.73%	$31M	—	—
2025-04-07	$0.33	$0.40	$0.32	$0.36	2,547,900	—	2.59%	$35M	—	—
2025-04-04	$0.38	$0.40	$0.31	$0.33	3,652,500	—	3.71%	$32M	—	—
2025-04-03	$0.48	$0.49	$0.40	$0.40	3,030,900	—	3.08%	$39M	—	—
2025-04-02	$0.48	$0.57	$0.47	$0.49	3,644,700	—	3.70%	$48M	—	—
2025-04-01	$0.70	$0.73	$0.45	$0.46	4,584,700	—	4.66%	$45M	—	—
2025-03-31	$0.69	$0.70	$0.64	$0.67	1,082,600	—	1.10%	$66M	—	—
2025-03-28	$0.74	$0.76	$0.68	$0.71	1,252,700	—	—	—	—	—
2025-03-27	$0.84	$0.84	$0.73	$0.74	1,591,300	—	—	—	—	—
2025-03-26	$0.83	$0.85	$0.78	$0.80	988,400	—	—	—	—	—
2025-03-25	$0.93	$0.94	$0.86	$0.86	316,400	—	—	—	—	—
2025-03-24	$0.88	$0.92	$0.88	$0.91	484,900	—	—	—	—	—
2025-03-21	$0.89	$0.91	$0.86	$0.88	731,100	—	—	—	—	—
2025-03-20	$0.88	$0.95	$0.87	$0.90	718,000	—	—	—	—	—
2025-03-19	$0.82	$0.92	$0.82	$0.90	913,000	—	—	—	—	—
2025-03-18	$0.96	$0.99	$0.82	$0.87	1,571,200	—	—	—	—	—
2025-03-17	$1.00	$1.00	$0.91	$0.95	1,240,900	—	—	—	—	—
2025-03-14	$0.99	$1.00	$0.96	$0.97	479,600	—	—	—	—	—
2025-03-13	$1.04	$1.04	$0.95	$0.96	529,300	—	—	—	—	—
2025-03-12	$1.01	$1.03	$0.97	$1.02	567,700	—	—	—	—	—
2025-03-11	$1.03	$1.03	$0.96	$0.99	985,900	—	—	—	—	—
2025-03-10	$1.07	$1.08	$1.00	$1.00	847,800	—	—	—	—	—
2025-03-07	$1.02	$1.10	$1.01	$1.09	981,300	—	—	—	—	—
2025-03-06	$1.05	$1.06	$1.01	$1.02	705,800	—	—	—	—	—
2025-03-05	$1.02	$1.07	$1.00	$1.05	661,500	—	—	—	—	—
2025-03-04	$1.03	$1.04	$0.97	$1.00	1,161,200	—	—	—	—	—
2025-03-03	$1.09	$1.10	$1.00	$1.03	962,400	—	—	—	—	—
2025-02-28	$1.07	$1.12	$1.03	$1.08	1,129,800	—	—	—	—	—
2025-02-27	$1.10	$1.15	$1.07	$1.07	882,200	—	—	—	—	—
2025-02-26	$1.10	$1.11	$1.05	$1.10	703,300	—	—	—	—	—
2025-02-25	$1.10	$1.11	$1.02	$1.09	877,200	—	—	—	—	—
2025-02-24	$1.15	$1.15	$1.06	$1.09	988,400	—	—	—	—	—
2025-02-21	$1.19	$1.21	$1.14	$1.15	665,600	—	—	—	—	—
2025-02-20	$1.30	$1.30	$1.15	$1.20	1,702,900	—	—	—	—	—
2025-02-19	$1.30	$1.32	$1.26	$1.28	669,200	—	—	—	—	—
2025-02-18	$1.33	$1.34	$1.28	$1.31	679,900	—	—	—	—	—
2025-02-14	$1.45	$1.45	$1.28	$1.29	1,016,400	—	—	—	—	—
2025-02-13	$1.40	$1.44	$1.36	$1.43	788,500	—	—	—	—	—
2025-02-12	$1.32	$1.39	$1.30	$1.39	648,400	—	—	—	—	—
2025-02-11	$1.37	$1.40	$1.35	$1.36	458,400	—	—	—	—	—
2025-02-10	$1.42	$1.42	$1.35	$1.39	503,700	—	—	—	—	—
2025-02-07	$1.47	$1.47	$1.38	$1.40	557,700	—	—	—	—	—
2025-02-06	$1.49	$1.53	$1.45	$1.46	817,600	—	—	—	—	—
2025-02-05	$1.40	$1.50	$1.37	$1.44	1,011,900	—	—	—	—	—
2025-02-04	$1.34	$1.39	$1.31	$1.39	467,200	—	—	—	—	—
2025-02-03	$1.27	$1.39	$1.27	$1.34	657,900	—	—	—	—	—
2025-01-31	$1.35	$1.43	$1.35	$1.36	647,700	—	—	—	—	—
2025-01-30	$1.32	$1.41	$1.27	$1.35	1,082,100	—	—	—	—	—
2025-01-29	$1.31	$1.34	$1.24	$1.24	943,600	—	—	—	—	—
2025-01-28	$1.33	$1.35	$1.26	$1.31	674,100	—	—	—	—	—
2025-01-27	$1.44	$1.44	$1.26	$1.30	1,418,200	—	—	—	—	—
2025-01-24	$1.52	$1.57	$1.45	$1.46	787,200	—	—	—	—	—
2025-01-23	$1.50	$1.56	$1.50	$1.53	774,900	—	—	—	—	—
2025-01-22	$1.56	$1.58	$1.50	$1.51	627,300	—	—	—	—	—
2025-01-21	$1.62	$1.63	$1.53	$1.56	890,200	—	—	—	—	—
2025-01-17	$1.65	$1.67	$1.59	$1.61	812,600	—	—	—	—	—
2025-01-16	$1.57	$1.63	$1.56	$1.61	1,136,900	—	—	—	—	—
2025-01-15	$1.54	$1.59	$1.47	$1.56	1,761,200	—	—	—	—	—
2025-01-14	$1.48	$1.53	$1.44	$1.46	688,300	—	—	—	—	—
2025-01-13	$1.57	$1.57	$1.44	$1.44	1,351,400	—	—	—	—	—
2025-01-10	$1.65	$1.65	$1.57	$1.60	1,558,100	—	—	—	—	—
2025-01-08	$1.70	$1.72	$1.62	$1.63	1,629,100	—	—	—	—	—
2025-01-07	$1.82	$1.84	$1.73	$1.74	1,441,900	—	—	—	—	—
2025-01-06	$1.81	$1.89	$1.78	$1.81	1,795,900	—	—	—	—	—
2025-01-03	$1.70	$1.80	$1.69	$1.78	1,324,300	—	—	—	—	—
2025-01-02	$1.70	$1.80	$1.64	$1.73	2,124,400	—	—	—	—	—
2024-12-31	$1.61	$1.67	$1.60	$1.64	1,812,500	—	—	—	—	—
2024-12-30	$1.64	$1.67	$1.60	$1.62	1,384,200	—	—	—	—	—
2024-12-27	$1.67	$1.72	$1.62	$1.70	1,136,800	—	—	—	—	—
2024-12-26	$1.60	$1.71	$1.60	$1.67	668,500	—	—	—	—	—
2024-12-24	$1.58	$1.65	$1.55	$1.62	528,400	—	—	—	—	—
2024-12-23	$1.62	$1.65	$1.58	$1.59	780,300	—	—	—	—	—
2024-12-20	$1.58	$1.68	$1.54	$1.61	1,268,200	—	—	—	—	—
2024-12-19	$1.66	$1.66	$1.54	$1.61	1,803,200	—	—	—	—	—
2024-12-18	$1.75	$1.77	$1.57	$1.58	1,215,800	—	—	—	—	—
2024-12-17	$1.81	$1.84	$1.73	$1.74	980,600	—	—	—	—	—
2024-12-16	$1.86	$1.90	$1.81	$1.82	1,221,000	—	—	—	—	—
2024-12-13	$1.80	$1.87	$1.75	$1.86	926,600	—	—	—	—	—
2024-12-12	$1.85	$1.90	$1.81	$1.81	950,600	—	—	—	—	—
2024-12-11	$1.88	$1.91	$1.81	$1.86	833,800	—	—	—	—	—
2024-12-10	$2.01	$2.01	$1.87	$1.89	853,000	—	—	—	—	—
2024-12-09	$1.95	$2.07	$1.95	$2.01	733,700	—	—	—	—	—
2024-12-06	$1.98	$1.99	$1.86	$1.93	1,165,300	—	—	—	—	—
2024-12-05	$2.08	$2.11	$1.96	$1.97	787,900	—	—	—	—	—
2024-12-04	$1.90	$2.17	$1.89	$2.06	1,563,500	—	—	—	—	—
2024-12-03	$1.93	$2.01	$1.89	$1.90	596,000	—	—	—	—	—
2024-12-02	$1.97	$2.01	$1.92	$1.97	692,600	—	—	—	—	—
2024-11-29	$1.94	$2.00	$1.93	$1.98	292,400	—	—	—	—	—
2024-11-27	$1.91	$1.99	$1.86	$1.93	635,700	—	—	—	—	—
2024-11-26	$1.99	$2.00	$1.85	$1.89	719,300	—	—	—	—	—
2024-11-25	$1.91	$2.06	$1.91	$1.98	802,900	—	—	—	—	—
2024-11-22	$1.89	$1.92	$1.81	$1.90	938,200	—	—	—	—	—
2024-11-21	$1.99	$2.00	$1.88	$1.89	862,800	—	—	—	—	—
2024-11-20	$1.99	$1.99	$1.91	$1.97	836,900	—	—	—	—	—
2024-11-19	$1.83	$1.99	$1.76	$1.99	1,772,000	—	—	—	—	—
2024-11-18	$1.78	$1.92	$1.76	$1.89	1,113,800	—	—	—	—	—
2024-11-15	$1.83	$1.85	$1.64	$1.77	2,359,200	—	—	—	—	—
2024-11-14	$2.01	$2.06	$1.83	$1.84	2,704,200	—	—	—	—	—
2024-11-13	$2.15	$2.16	$1.71	$1.81	4,516,600	—	—	—	—	—
2024-11-12	$2.61	$2.61	$2.43	$2.53	1,437,100	—	—	—	—	—
2024-11-11	$2.63	$2.74	$2.55	$2.63	1,388,000	—	—	—	—	—
2024-11-08	$2.51	$2.60	$2.43	$2.56	999,900	—	—	—	—	—
2024-11-07	$2.51	$2.55	$2.41	$2.51	715,300	—	—	—	—	—
2024-11-06	$2.48	$2.60	$2.32	$2.51	1,861,800	—	—	—	—	—
2024-11-05	$2.22	$2.31	$2.19	$2.26	717,400	—	—	—	—	—
2024-11-04	$2.30	$2.31	$2.15	$2.22	1,008,700	—	—	—	—	—
2024-11-01	$2.29	$2.37	$2.24	$2.32	731,900	—	—	—	—	—
2024-10-31	$2.32	$2.35	$2.24	$2.30	923,600	—	—	—	—	—
2024-10-30	$2.42	$2.46	$2.36	$2.37	704,900	—	—	—	—	—
2024-10-29	$2.51	$2.53	$2.34	$2.42	1,203,600	—	—	—	—	—
2024-10-28	$2.35	$2.59	$2.31	$2.53	1,259,100	—	—	—	—	—
2024-10-25	$2.27	$2.42	$2.12	$2.35	1,485,600	—	—	—	—	—
2024-10-24	$2.43	$2.49	$2.34	$2.40	807,200	—	—	—	—	—
2024-10-23	$2.48	$2.55	$2.32	$2.39	1,147,000	—	—	—	—	—
2024-10-22	$2.72	$2.73	$2.47	$2.53	1,244,700	—	—	—	—	—
2024-10-21	$2.58	$2.77	$2.53	$2.70	2,094,600	—	—	—	—	—
2024-10-18	$2.72	$2.75	$2.52	$2.57	1,459,700	—	—	—	—	—
2024-10-17	$2.79	$2.79	$2.53	$2.62	1,653,500	—	—	—	—	—
2024-10-16	$2.97	$2.99	$2.71	$2.79	1,850,300	—	—	—	—	—
2024-10-15	$2.55	$2.97	$2.37	$2.94	4,429,500	—	—	—	—	—
2024-10-14	$2.37	$2.59	$2.33	$2.56	2,256,100	—	—	—	—	—
2024-10-11	$2.31	$2.42	$2.15	$2.38	2,846,400	—	—	—	—	—
2024-10-10	$2.38	$2.45	$2.32	$2.38	1,045,400	—	—	—	—	—
2024-10-09	$2.43	$2.61	$2.40	$2.43	1,539,700	—	—	—	—	—
2024-10-08	$2.50	$2.55	$2.31	$2.45	2,686,400	—	—	—	—	—
2024-10-07	$2.21	$2.48	$2.14	$2.48	2,850,800	—	—	—	—	—
2024-10-04	$2.00	$2.20	$1.93	$2.18	2,076,400	—	—	—	—	—
2024-10-03	$1.75	$2.00	$1.75	$2.00	1,188,800	—	—	—	—	—
2024-10-02	$1.86	$1.91	$1.77	$1.79	983,300	—	—	—	—	—
2024-10-01	$2.03	$2.04	$1.78	$1.92	1,771,300	—	—	—	—	—
2024-09-30	$1.91	$2.10	$1.90	$2.04	2,623,800	—	—	—	—	—
2024-09-27	$1.82	$1.90	$1.74	$1.90	1,570,500	—	—	—	—	—
2024-09-26	$1.70	$1.87	$1.65	$1.81	1,520,500	—	—	—	—	—
2024-09-25	$1.65	$1.69	$1.56	$1.69	1,003,900	—	—	—	—	—
2024-09-24	$1.53	$1.63	$1.47	$1.63	1,034,700	—	—	—	—	—
2024-09-23	$1.44	$1.60	$1.44	$1.51	1,308,500	—	—	—	—	—
2024-09-20	$1.34	$1.48	$1.32	$1.42	1,820,400	—	—	—	—	—
2024-09-19	$1.34	$1.38	$1.31	$1.36	868,400	—	—	—	—	—
2024-09-18	$1.28	$1.37	$1.26	$1.30	872,100	—	—	—	—	—
2024-09-17	$1.23	$1.31	$1.17	$1.25	925,400	—	—	—	—	—
2024-09-16	$1.25	$1.28	$1.22	$1.23	284,600	—	—	—	—	—
2024-09-13	$1.26	$1.31	$1.24	$1.26	700,600	—	—	—	—	—
2024-09-12	$1.17	$1.26	$1.17	$1.26	832,200	—	—	—	—	—
2024-09-11	$1.14	$1.19	$1.12	$1.18	678,400	—	—	—	—	—
2024-09-10	$1.15	$1.15	$1.10	$1.12	385,300	—	—	—	—	—
2024-09-09	$1.15	$1.20	$1.13	$1.14	524,100	—	—	—	—	—
2024-09-06	$1.17	$1.20	$1.13	$1.14	478,900	—	—	—	—	—
2024-09-05	$1.17	$1.19	$1.13	$1.16	776,300	—	—	—	—	—
2024-09-04	$1.11	$1.19	$1.09	$1.14	638,000	—	—	—	—	—
2024-09-03	$1.18	$1.21	$1.09	$1.10	777,300	—	—	—	—	—
2024-08-30	$1.25	$1.25	$1.16	$1.18	409,100	—	—	—	—	—
2024-08-29	$1.22	$1.26	$1.19	$1.22	568,000	—	—	—	—	—
2024-08-28	$1.20	$1.23	$1.16	$1.20	611,400	—	—	—	—	—
2024-08-27	$1.30	$1.31	$1.21	$1.23	1,256,400	—	—	—	—	—
2024-08-26	$1.28	$1.36	$1.23	$1.32	1,467,500	—	—	—	—	—
2024-08-23	$1.20	$1.28	$1.20	$1.26	1,307,200	—	—	—	—	—
2024-08-22	$1.13	$1.28	$1.12	$1.20	2,079,100	—	—	—	—	—
2024-08-21	$1.02	$1.15	$0.99	$1.10	1,987,400	—	—	—	—	—
2024-08-20	$1.07	$1.10	$1.01	$1.02	932,500	—	—	—	—	—
2024-08-19	$0.99	$1.11	$0.99	$1.09	1,278,500	—	—	—	—	—
2024-08-16	$1.01	$1.05	$0.97	$1.02	1,090,300	—	—	—	—	—
2024-08-15	$1.05	$1.11	$1.00	$1.02	1,859,700	—	—	—	—	—
2024-08-14	$1.05	$1.09	$1.03	$1.05	872,200	—	—	—	—	—
2024-08-13	$1.06	$1.11	$1.04	$1.06	1,672,300	—	—	—	—	—
2024-08-12	$1.11	$1.15	$1.00	$1.01	2,296,100	—	—	—	—	—
2024-08-09	$1.28	$1.41	$1.18	$1.18	3,114,100	—	—	—	—	—
2024-08-08	$1.14	$1.18	$1.10	$1.11	1,561,800	—	—	—	—	—
2024-08-07	$1.23	$1.23	$1.09	$1.11	1,507,500	—	—	—	—	—
2024-08-06	$1.16	$1.23	$1.13	$1.18	938,000	—	—	—	—	—
2024-08-05	$1.17	$1.23	$1.11	$1.15	1,108,400	—	—	—	—	—
2024-08-02	$1.29	$1.31	$1.21	$1.23	1,105,200	—	—	—	—	—
2024-08-01	$1.36	$1.39	$1.26	$1.32	1,270,500	—	—	—	—	—
2024-07-31	$1.46	$1.52	$1.35	$1.35	1,454,000	—	—	—	—	—
2024-07-30	$1.53	$1.57	$1.41	$1.41	759,000	—	—	—	—	—
2024-07-29	$1.63	$1.65	$1.48	$1.56	888,000	—	—	—	—	—
2024-07-26	$1.60	$1.70	$1.55	$1.63	979,800	—	—	—	—	—
2024-07-25	$1.61	$1.71	$1.56	$1.57	860,100	—	—	—	—	—
2024-07-24	$1.65	$1.74	$1.57	$1.59	689,600	—	—	—	—	—
2024-07-23	$1.56	$1.70	$1.52	$1.67	852,000	—	—	—	—	—
2024-07-22	$1.61	$1.69	$1.56	$1.57	1,146,200	—	—	—	—	—
2024-07-19	$1.62	$1.70	$1.58	$1.59	1,271,900	—	—	—	—	—
2024-07-18	$1.77	$1.82	$1.62	$1.62	2,415,600	—	—	—	—	—
2024-07-17	$1.90	$1.95	$1.71	$1.76	1,230,400	—	—	—	—	—
2024-07-16	$1.82	$1.95	$1.75	$1.93	1,631,600	—	—	—	—	—
2024-07-15	$1.98	$2.03	$1.76	$1.76	2,155,000	—	—	—	—	—
2024-07-12	$2.13	$2.13	$2.01	$2.05	1,033,200	—	—	—	—	—
2024-07-11	$1.87	$2.07	$1.86	$2.05	1,719,700	—	—	—	—	—
2024-07-10	$2.06	$2.10	$1.85	$1.87	1,609,100	—	—	—	—	—
2024-07-09	$2.16	$2.25	$2.00	$2.05	1,409,700	—	—	—	—	—
2024-07-08	$2.02	$2.20	$1.91	$2.15	3,634,600	—	—	—	—	—
2024-07-05	$1.77	$1.98	$1.76	$1.92	2,363,900	—	—	—	—	—
2024-07-03	$1.60	$1.79	$1.59	$1.78	1,582,500	—	—	—	—	—
2024-07-02	$1.54	$1.66	$1.52	$1.56	1,443,700	—	—	—	—	—
2024-07-01	$1.73	$1.94	$1.55	$1.55	7,489,600	—	—	—	—	—
2024-06-28	$1.56	$1.61	$1.44	$1.45	8,748,200	—	—	—	—	—
2024-06-27	$1.57	$1.58	$1.45	$1.54	1,363,700	—	—	—	—	—
2024-06-26	$1.64	$1.69	$1.57	$1.57	709,600	—	—	—	—	—
2024-06-25	$1.78	$1.78	$1.55	$1.63	1,532,800	—	—	—	—	—
2024-06-24	$1.68	$1.86	$1.60	$1.76	2,123,800	—	—	—	—	—
2024-06-21	$1.64	$1.78	$1.57	$1.61	1,688,200	—	—	—	—	—
2024-06-20	$1.50	$1.71	$1.50	$1.67	2,221,200	—	—	—	—	—
2024-06-18	$1.36	$1.56	$1.35	$1.49	1,375,800	—	—	—	—	—
2024-06-17	$1.28	$1.41	$1.25	$1.38	859,200	—	—	—	—	—
2024-06-14	$1.32	$1.33	$1.25	$1.29	884,200	—	—	—	—	—
2024-06-13	$1.40	$1.41	$1.30	$1.35	917,200	—	—	—	—	—
2024-06-12	$1.49	$1.60	$1.38	$1.41	1,279,800	—	—	—	—	—
2024-06-11	$1.29	$1.46	$1.26	$1.46	1,585,600	—	—	—	—	—
2024-06-10	$1.17	$1.38	$1.17	$1.33	1,391,000	—	—	—	—	—
2024-06-07	$1.23	$1.25	$1.18	$1.19	361,900	—	—	—	—	—
2024-06-06	$1.22	$1.24	$1.17	$1.23	651,300	—	—	—	—	—
2024-06-05	$1.20	$1.25	$1.17	$1.24	855,600	—	—	—	—	—
2024-06-04	$1.20	$1.24	$1.17	$1.17	926,700	—	—	—	—	—
2024-06-03	$1.23	$1.27	$1.16	$1.24	1,402,800	—	—	—	—	—
2024-05-31	$1.17	$1.22	$1.13	$1.17	638,100	—	—	—	—	—
2024-05-30	$1.10	$1.19	$1.10	$1.16	618,800	—	—	—	—	—
2024-05-29	$1.15	$1.15	$1.06	$1.12	769,200	—	—	—	—	—
2024-05-28	$1.21	$1.22	$1.13	$1.17	687,100	—	—	—	—	—
2024-05-24	$1.13	$1.20	$1.12	$1.18	963,100	—	—	—	—	—
2024-05-23	$1.13	$1.15	$1.11	$1.13	639,200	—	—	—	—	—
2024-05-22	$1.14	$1.17	$1.10	$1.16	925,900	—	—	—	—	—
2024-05-21	$1.18	$1.20	$1.13	$1.14	593,500	—	—	—	—	—
2024-05-20	$1.23	$1.26	$1.18	$1.22	798,500	—	—	—	—	—
2024-05-17	$1.21	$1.29	$1.19	$1.23	877,000	—	—	—	—	—
2024-05-16	$1.11	$1.25	$1.11	$1.20	826,500	—	—	—	—	—
2024-05-15	$1.15	$1.16	$1.10	$1.12	793,700	—	—	—	—	—
2024-05-14	$1.18	$1.20	$1.13	$1.14	988,500	—	—	—	—	—
2024-05-13	$1.28	$1.29	$1.17	$1.19	1,092,700	—	—	—	—	—
2024-05-10	$1.16	$1.32	$1.16	$1.29	1,350,900	—	—	—	—	—
2024-05-09	$1.20	$1.26	$1.13	$1.22	1,081,000	—	—	—	—	—
2024-05-08	$1.13	$1.18	$1.06	$1.17	759,800	—	—	—	—	—
2024-05-07	$1.16	$1.19	$1.13	$1.14	1,153,300	—	—	—	—	—
2024-05-06	$1.07	$1.22	$1.06	$1.17	1,796,600	—	—	—	—	—
2024-05-03	$1.06	$1.11	$1.05	$1.08	482,500	—	—	—	—	—
2024-05-02	$1.04	$1.06	$0.98	$1.06	912,500	—	—	—	—	—
2024-05-01	$1.02	$1.08	$0.98	$1.05	899,500	—	—	—	—	—
2024-04-30	$1.02	$1.05	$0.99	$1.02	607,100	—	—	—	—	—
2024-04-29	$1.04	$1.06	$1.01	$1.02	481,200	—	—	—	—	—
2024-04-26	$1.02	$1.06	$0.99	$1.04	953,100	—	—	—	—	—
2024-04-25	$1.01	$1.05	$0.96	$1.00	1,169,200	—	—	—	—	—
2024-04-24	$0.98	$1.15	$0.98	$1.06	1,983,200	—	—	—	—	—
2024-04-23	$0.97	$0.98	$0.90	$0.92	510,900	—	—	—	—	—
2024-04-22	$0.94	$0.98	$0.86	$0.97	1,477,300	—	—	—	—	—
2024-04-19	$0.96	$0.98	$0.91	$0.93	1,103,100	—	—	—	—	—
2024-04-18	$1.01	$1.01	$0.95	$0.97	1,451,300	—	—	—	—	—
2024-04-17	$0.99	$1.05	$0.98	$1.00	797,500	—	—	—	—	—
2024-04-16	$1.02	$1.05	$0.96	$1.00	1,623,000	—	—	—	—	—
2024-04-15	$1.09	$1.12	$0.99	$1.05	1,809,100	—	—	—	—	—
2024-04-12	$1.01	$1.09	$1.01	$1.05	1,505,400	—	—	—	—	—
2024-04-11	$1.13	$1.21	$1.00	$1.03	2,637,600	—	—	—	—	—
2024-04-10	$1.07	$1.11	$1.05	$1.08	1,212,300	—	—	—	—	—
2024-04-09	$1.11	$1.13	$1.07	$1.12	790,900	—	—	—	—	—
2024-04-08	$1.15	$1.17	$1.10	$1.10	943,200	—	—	—	—	—
2024-04-05	$1.15	$1.20	$1.10	$1.13	771,400	—	—	—	—	—
2024-04-04	$1.20	$1.23	$1.15	$1.15	676,200	—	—	—	—	—
2024-04-03	$1.16	$1.25	$1.15	$1.18	801,100	—	—	—	—	—
2024-04-02	$1.17	$1.24	$1.10	$1.16	1,070,800	—	—	—	—	—
2024-04-01	$1.14	$1.23	$1.12	$1.22	1,481,900	—	—	—	—	—
2024-03-28	$1.23	$1.27	$1.12	$1.13	966,300	—	—	—	—	—
2024-03-27	$1.18	$1.28	$1.16	$1.23	1,096,600	—	—	—	—	—
2024-03-26	$1.30	$1.35	$1.16	$1.18	1,495,400	—	—	—	—	—
2024-03-25	$1.31	$1.55	$1.27	$1.27	3,387,200	—	—	—	—	—
2024-03-22	$1.10	$1.36	$1.08	$1.32	3,797,700	—	—	—	—	—
2024-03-21	$1.14	$1.22	$1.05	$1.06	3,377,300	—	—	—	—	—
2024-03-20	$0.90	$1.09	$0.82	$1.08	5,014,500	—	—	—	—	—
2024-03-19	$0.84	$0.92	$0.80	$0.89	6,981,200	—	—	—	—	—
2024-03-18	$1.01	$1.03	$0.75	$0.78	10,889,200	—	—	—	—	—
2024-03-15	$1.15	$1.23	$0.99	$0.99	5,061,700	—	—	—	—	—
2024-03-14	$1.26	$1.35	$1.23	$1.28	1,364,800	—	—	—	—	—
2024-03-13	$1.22	$1.26	$1.19	$1.23	1,277,900	—	—	—	—	—
2024-03-12	$1.29	$1.29	$1.18	$1.24	1,154,800	—	—	—	—	—
2024-03-11	$1.42	$1.47	$1.28	$1.29	1,005,000	—	—	—	—	—
2024-03-08	$1.49	$1.58	$1.43	$1.43	823,600	—	—	—	—	—
2024-03-07	$1.45	$1.56	$1.42	$1.46	1,316,700	—	—	—	—	—
2024-03-06	$1.29	$1.64	$1.28	$1.46	1,803,700	—	—	—	—	—
2024-03-05	$1.30	$1.37	$1.27	$1.28	841,600	—	—	—	—	—
2024-03-04	$1.34	$1.43	$1.32	$1.32	1,124,100	—	—	—	—	—
2024-03-01	$1.26	$1.35	$1.23	$1.32	814,200	—	—	—	—	—
2024-02-29	$1.25	$1.39	$1.25	$1.28	646,900	—	—	—	—	—
2024-02-28	$1.33	$1.36	$1.23	$1.23	859,300	—	—	—	—	—
2024-02-27	$1.10	$1.32	$1.10	$1.29	1,828,300	—	—	—	—	—
2024-02-26	$1.08	$1.12	$1.05	$1.09	759,400	—	—	—	—	—
2024-02-23	$1.12	$1.14	$1.06	$1.08	1,133,700	—	—	—	—	—
2024-02-22	$1.15	$1.19	$1.11	$1.13	731,000	—	—	—	—	—
2024-02-21	$1.15	$1.19	$1.11	$1.15	1,070,600	—	—	—	—	—
2024-02-20	$1.23	$1.24	$1.11	$1.13	1,399,300	—	—	—	—	—
2024-02-16	$1.36	$1.38	$1.20	$1.21	1,023,700	—	—	—	—	—
2024-02-15	$1.31	$1.41	$1.30	$1.38	929,800	—	—	—	—	—
2024-02-14	$1.20	$1.31	$1.15	$1.31	1,157,600	—	—	—	—	—
2024-02-13	$1.30	$1.32	$1.18	$1.18	921,700	—	—	—	—	—
2024-02-12	$1.34	$1.48	$1.32	$1.40	1,766,700	—	—	—	—	—
2024-02-09	$1.20	$1.33	$1.18	$1.30	1,660,200	—	—	—	—	—
2024-02-08	$1.12	$1.19	$1.11	$1.18	899,900	—	—	—	—	—
2024-02-07	$1.17	$1.19	$1.06	$1.10	1,247,300	—	—	—	—	—
2024-02-06	$1.15	$1.19	$1.11	$1.17	832,200	—	—	—	—	—
2024-02-05	$1.27	$1.27	$1.14	$1.15	889,800	—	—	—	—	—
2024-02-02	$1.31	$1.33	$1.26	$1.30	690,400	—	—	—	—	—
2024-02-01	$1.37	$1.37	$1.22	$1.34	1,149,100	—	—	—	—	—
2024-01-31	$1.35	$1.44	$1.32	$1.32	1,143,400	—	—	—	—	—
2024-01-30	$1.40	$1.44	$1.36	$1.36	566,400	—	—	—	—	—
2024-01-29	$1.40	$1.44	$1.31	$1.42	863,700	—	—	—	—	—
2024-01-26	$1.34	$1.48	$1.33	$1.38	1,427,200	—	—	—	—	—
2024-01-25	$1.29	$1.38	$1.25	$1.37	1,411,400	—	—	—	—	—
2024-01-24	$1.38	$1.43	$1.23	$1.24	1,045,400	—	—	—	—	—
2024-01-23	$1.30	$1.35	$1.28	$1.33	875,500	—	—	—	—	—
2024-01-22	$1.17	$1.32	$1.17	$1.28	1,464,000	—	—	—	—	—
2024-01-19	$1.15	$1.18	$1.05	$1.17	1,345,100	—	—	—	—	—
2024-01-18	$1.18	$1.18	$1.02	$1.13	1,146,200	—	—	—	—	—
2024-01-17	$1.09	$1.20	$1.08	$1.13	1,001,700	—	—	—	—	—
2024-01-16	$1.22	$1.22	$1.07	$1.10	1,320,000	—	—	—	—	—
2024-01-12	$1.22	$1.29	$1.22	$1.22	825,100	—	—	—	—	—
2024-01-11	$1.23	$1.26	$1.19	$1.20	670,300	—	—	—	—	—
2024-01-10	$1.25	$1.30	$1.22	$1.25	513,900	—	—	—	—	—
2024-01-09	$1.28	$1.30	$1.21	$1.26	812,700	—	—	—	—	—
2024-01-08	$1.28	$1.34	$1.22	$1.31	528,700	—	—	—	—	—
2024-01-05	$1.28	$1.31	$1.23	$1.26	981,200	—	—	—	—	—
2024-01-04	$1.34	$1.36	$1.29	$1.30	726,900	—	—	—	—	—
2024-01-03	$1.41	$1.44	$1.30	$1.31	1,475,200	—	—	—	—	—
2024-01-02	$1.47	$1.62	$1.41	$1.47	1,221,400	—	—	—	—	—
2023-12-29	$1.54	$1.55	$1.43	$1.46	852,400	—	—	—	—	—
2023-12-28	$1.51	$1.55	$1.46	$1.54	833,000	—	—	—	—	—
2023-12-27	$1.51	$1.53	$1.44	$1.50	700,000	—	—	—	—	—
2023-12-26	$1.45	$1.58	$1.43	$1.51	1,514,100	—	—	—	—	—
2023-12-22	$1.52	$1.54	$1.43	$1.44	2,142,900	—	—	—	—	—
2023-12-21	$1.51	$1.57	$1.43	$1.48	913,000	—	—	—	—	—
2023-12-20	$1.57	$1.62	$1.42	$1.45	936,300	—	—	—	—	—
2023-12-19	$1.65	$1.67	$1.53	$1.53	1,119,700	—	—	—	—	—
2023-12-18	$1.76	$1.76	$1.59	$1.60	844,100	—	—	—	—	—
2023-12-15	$1.86	$1.89	$1.73	$1.74	1,155,900	—	—	—	—	—
2023-12-14	$1.75	$1.92	$1.75	$1.83	1,269,300	—	—	—	—	—
2023-12-13	$1.60	$1.74	$1.53	$1.73	1,070,000	—	—	—	—	—
2023-12-12	$1.66	$1.66	$1.53	$1.60	762,200	—	—	—	—	—
2023-12-11	$1.68	$1.73	$1.62	$1.65	925,000	—	—	—	—	—
2023-12-08	$1.60	$1.70	$1.59	$1.68	601,000	—	—	—	—	—
2023-12-07	$1.60	$1.68	$1.56	$1.62	700,200	—	—	—	—	—
2023-12-06	$1.55	$1.62	$1.51	$1.60	746,400	—	—	—	—	—
2023-12-05	$1.68	$1.68	$1.52	$1.53	612,200	—	—	—	—	—
2023-12-04	$1.66	$1.87	$1.66	$1.73	1,247,700	—	—	—	—	—
2023-12-01	$1.40	$1.70	$1.40	$1.67	1,164,500	—	—	—	—	—
2023-11-30	$1.53	$1.58	$1.42	$1.42	2,132,100	—	—	—	—	—
2023-11-29	$1.64	$1.68	$1.52	$1.54	912,000	—	—	—	—	—
2023-11-28	$1.64	$1.64	$1.52	$1.57	948,700	—	—	—	—	—
2023-11-27	$1.64	$1.65	$1.55	$1.63	762,100	—	—	—	—	—
2023-11-24	$1.62	$1.69	$1.61	$1.67	429,100	—	—	—	—	—
2023-11-22	$1.68	$1.72	$1.60	$1.66	883,400	—	—	—	—	—
2023-11-21	$1.71	$1.72	$1.62	$1.66	1,202,400	—	—	—	—	—
2023-11-20	$1.83	$1.96	$1.71	$1.75	2,301,800	—	—	—	—	—
2023-11-17	$1.59	$1.83	$1.58	$1.78	2,050,900	—	—	—	—	—
2023-11-16	$1.75	$1.83	$1.37	$1.53	2,528,600	—	—	—	—	—
2023-11-15	$1.44	$1.83	$1.41	$1.66	5,198,200	—	—	—	—	—
2023-11-14	$1.08	$1.31	$1.06	$1.31	4,674,900	—	—	—	—	—
2023-11-13	$1.16	$1.20	$0.95	$1.00	5,746,200	—	—	—	—	—
2023-11-10	$1.79	$1.79	$1.02	$1.05	9,041,100	—	—	—	—	—
2023-11-09	$2.41	$2.47	$2.24	$2.31	771,700	—	—	—	—	—
2023-11-08	$2.30	$2.35	$2.16	$2.34	1,003,300	—	—	—	—	—
2023-11-07	$2.34	$2.38	$2.26	$2.32	1,161,800	—	—	—	—	—
2023-11-06	$2.57	$2.61	$2.31	$2.36	649,900	—	—	—	—	—
2023-11-03	$2.67	$2.71	$2.53	$2.55	654,100	—	—	—	—	—
2023-11-02	$2.55	$2.64	$2.54	$2.55	594,800	—	—	—	—	—
2023-11-01	$2.61	$2.63	$2.42	$2.46	677,100	—	—	—	—	—
2023-10-31	$2.48	$2.68	$2.47	$2.63	986,400	—	—	—	—	—
2023-10-30	$2.37	$2.48	$2.37	$2.48	585,200	—	—	—	—	—
2023-10-27	$2.48	$2.48	$2.31	$2.35	548,900	—	—	—	—	—
2023-10-26	$2.42	$2.51	$2.41	$2.46	436,100	—	—	—	—	—
2023-10-25	$2.42	$2.55	$2.39	$2.42	486,500	—	—	—	—	—
2023-10-24	$2.48	$2.58	$2.40	$2.45	777,000	—	—	—	—	—
2023-10-23	$2.65	$2.70	$2.44	$2.45	852,300	—	—	—	—	—
2023-10-20	$2.78	$2.85	$2.66	$2.70	706,700	—	—	—	—	—
2023-10-19	$2.90	$2.94	$2.78	$2.78	752,300	—	—	—	—	—
2023-10-18	$3.00	$3.04	$2.86	$2.92	569,500	—	—	—	—	—
2023-10-17	$2.80	$3.12	$2.80	$3.08	697,600	—	—	—	—	—
2023-10-16	$2.80	$2.88	$2.78	$2.83	683,500	—	—	—	—	—
2023-10-13	$3.05	$3.05	$2.72	$2.73	683,100	—	—	—	—	—
2023-10-12	$3.33	$3.33	$2.95	$3.03	915,800	—	—	—	—	—
2023-10-11	$3.40	$3.42	$3.20	$3.29	782,800	—	—	—	—	—
2023-10-10	$3.05	$3.38	$3.05	$3.38	988,400	—	—	—	—	—
2023-10-09	$3.32	$3.38	$3.03	$3.06	922,300	—	—	—	—	—
2023-10-06	$3.34	$3.44	$3.32	$3.35	767,600	—	—	—	—	—
2023-10-05	$3.46	$3.54	$3.28	$3.35	952,000	—	—	—	—	—
2023-10-04	$3.45	$3.62	$3.45	$3.48	688,700	—	—	—	—	—
2023-10-03	$3.61	$3.68	$3.29	$3.40	1,202,500	—	—	—	—	—
2023-10-02	$4.16	$4.17	$3.59	$3.60	1,039,500	—	—	—	—	—
2023-09-29	$4.27	$4.32	$4.20	$4.21	492,600	—	—	—	—	—
2023-09-28	$4.27	$4.32	$4.20	$4.22	422,800	—	—	—	—	—
2023-09-27	$4.26	$4.34	$4.15	$4.27	597,200	—	—	—	—	—
2023-09-26	$4.39	$4.45	$4.15	$4.22	411,900	—	—	—	—	—
2023-09-25	$4.47	$4.56	$4.36	$4.41	375,800	—	—	—	—	—
2023-09-22	$4.73	$4.73	$4.50	$4.50	394,400	—	—	—	—	—
2023-09-21	$4.78	$4.84	$4.67	$4.71	311,700	—	—	—	—	—
2023-09-20	$4.91	$5.01	$4.83	$4.84	369,900	—	—	—	—	—
2023-09-19	$4.79	$4.91	$4.75	$4.90	328,600	—	—	—	—	—
2023-09-18	$4.89	$4.91	$4.74	$4.76	408,300	—	—	—	—	—
2023-09-15	$5.02	$5.02	$4.83	$4.87	1,531,000	—	—	—	—	—
2023-09-14	$4.74	$5.06	$4.74	$5.04	594,000	—	—	—	—	—
2023-09-13	$4.78	$4.82	$4.61	$4.66	462,000	—	—	—	—	—
2023-09-12	$4.70	$4.79	$4.61	$4.78	388,200	—	—	—	—	—
2023-09-11	$4.95	$4.99	$4.68	$4.71	586,000	—	—	—	—	—
2023-09-08	$5.25	$5.31	$4.93	$4.93	425,200	—	—	—	—	—
2023-09-07	$5.25	$5.33	$5.17	$5.26	386,900	—	—	—	—	—
2023-09-06	$5.42	$5.53	$5.22	$5.28	571,500	—	—	—	—	—
2023-09-05	$5.51	$5.51	$5.31	$5.42	513,100	—	—	—	—	—
2023-09-01	$5.31	$5.53	$5.31	$5.50	618,900	—	—	—	—	—
2023-08-31	$5.06	$5.26	$5.05	$5.25	506,700	—	—	—	—	—
2023-08-30	$5.09	$5.14	$5.03	$5.06	293,000	—	—	—	—	—
2023-08-29	$5.18	$5.36	$5.07	$5.09	503,200	—	—	—	—	—
2023-08-28	$4.91	$5.20	$4.91	$5.18	772,000	—	—	—	—	—
2023-08-25	$4.79	$4.89	$4.70	$4.88	352,400	—	—	—	—	—
2023-08-24	$4.87	$4.91	$4.74	$4.75	427,300	—	—	—	—	—
2023-08-23	$4.82	$4.95	$4.80	$4.92	298,100	—	—	—	—	—
2023-08-22	$4.80	$4.97	$4.80	$4.89	482,700	—	—	—	—	—
2023-08-21	$4.72	$4.86	$4.72	$4.77	662,500	—	—	—	—	—
2023-08-18	$4.79	$5.04	$4.68	$4.74	1,303,500	—	—	—	—	—
2023-08-17	$5.04	$5.17	$4.73	$4.80	1,068,500	—	—	—	—	—
2023-08-16	$5.10	$5.47	$5.02	$5.02	660,300	—	—	—	—	—
2023-08-15	$5.60	$5.61	$5.07	$5.10	764,400	—	—	—	—	—
2023-08-14	$5.51	$5.69	$5.44	$5.63	325,500	—	—	—	—	—
2023-08-11	$5.33	$5.58	$5.33	$5.54	476,900	—	—	—	—	—
2023-08-10	$5.40	$5.66	$5.32	$5.35	554,900	—	—	—	—	—
2023-08-09	$5.44	$6.09	$5.39	$5.43	901,200	—	—	—	—	—
2023-08-08	$5.12	$5.26	$5.03	$5.25	361,400	—	—	—	—	—
2023-08-07	$5.27	$5.29	$5.14	$5.20	386,300	—	—	—	—	—
2023-08-04	$5.24	$5.42	$5.18	$5.28	298,300	—	—	—	—	—
2023-08-03	$5.18	$5.28	$5.10	$5.21	324,200	—	—	—	—	—
2023-08-02	$5.30	$5.31	$5.16	$5.20	325,000	—	—	—	—	—
2023-08-01	$5.44	$5.53	$5.31	$5.40	274,500	—	—	—	—	—
2023-07-31	$5.48	$5.65	$5.40	$5.48	403,200	—	—	—	—	—
2023-07-28	$5.42	$5.51	$5.34	$5.34	473,500	—	—	—	—	—
2023-07-27	$5.50	$5.57	$5.32	$5.36	462,100	—	—	—	—	—
2023-07-26	$5.32	$5.62	$5.32	$5.49	560,200	—	—	—	—	—
2023-07-25	$5.30	$5.34	$5.25	$5.26	601,500	—	—	—	—	—
2023-07-24	$5.37	$5.51	$5.28	$5.30	410,000	—	—	—	—	—
2023-07-21	$5.63	$5.70	$5.39	$5.40	477,600	—	—	—	—	—
2023-07-20	$5.72	$5.72	$5.48	$5.57	745,000	—	—	—	—	—
2023-07-19	$5.66	$5.78	$5.64	$5.64	562,300	—	—	—	—	—
2023-07-18	$5.69	$5.88	$5.67	$5.68	545,800	—	—	—	—	—
2023-07-17	$5.84	$5.88	$5.67	$5.71	670,400	—	—	—	—	—
2023-07-14	$6.41	$6.41	$5.85	$5.87	446,400	—	—	—	—	—
2023-07-13	$6.51	$6.54	$6.40	$6.42	272,200	—	—	—	—	—
2023-07-12	$6.57	$6.58	$6.34	$6.47	337,900	—	—	—	—	—
2023-07-11	$6.33	$6.43	$6.29	$6.42	336,200	—	—	—	—	—
2023-07-10	$6.02	$6.30	$6.02	$6.30	384,900	—	—	—	—	—
2023-07-07	$5.82	$6.07	$5.80	$6.05	416,000	—	—	—	—	—
2023-07-06	$5.81	$5.84	$5.70	$5.84	251,100	—	—	—	—	—
2023-07-05	$5.83	$5.95	$5.73	$5.91	295,700	—	—	—	—	—
2023-07-03	$5.88	$5.97	$5.82	$5.92	138,200	—	—	—	—	—
2023-06-30	$6.19	$6.19	$5.88	$5.90	303,600	—	—	—	—	—
2023-06-29	$6.21	$6.41	$6.11	$6.12	322,400	—	—	—	—	—
2023-06-28	$5.91	$6.30	$5.86	$6.25	546,300	—	—	—	—	—
2023-06-27	$5.79	$5.95	$5.68	$5.89	739,700	—	—	—	—	—
2023-06-26	$6.32	$6.36	$5.79	$5.79	693,200	—	—	—	—	—
2023-06-23	$6.26	$6.50	$6.25	$6.34	2,397,200	—	—	—	—	—
2023-06-22	$6.64	$6.64	$6.37	$6.42	372,500	—	—	—	—	—
2023-06-21	$6.37	$6.63	$6.29	$6.63	404,800	—	—	—	—	—
2023-06-20	$6.41	$6.47	$6.28	$6.44	325,900	—	—	—	—	—
2023-06-16	$6.49	$6.58	$6.38	$6.47	668,200	—	—	—	—	—
2023-06-15	$6.22	$6.39	$6.20	$6.38	477,600	—	—	—	—	—
2023-06-14	$6.31	$6.47	$6.17	$6.27	678,700	—	—	—	—	—
2023-06-13	$5.79	$6.28	$5.78	$6.26	1,443,600	—	—	—	—	—
2023-06-12	$5.73	$5.79	$5.53	$5.70	1,480,300	—	—	—	—	—
2023-06-09	$5.83	$5.87	$5.68	$5.71	686,900	—	—	—	—	—
2023-06-08	$5.80	$5.93	$5.73	$5.84	973,500	—	—	—	—	—
2023-06-07	$5.71	$5.97	$5.65	$5.82	715,300	—	—	—	—	—
2023-06-06	$5.34	$5.64	$5.34	$5.59	692,800	—	—	—	—	—
2023-06-05	$5.57	$5.70	$5.35	$5.38	418,200	—	—	—	—	—
2023-06-02	$5.05	$5.57	$5.02	$5.57	814,300	—	—	—	—	—
2023-06-01	$4.83	$5.10	$4.71	$4.96	572,100	—	—	—	—	—
2023-05-31	$4.98	$5.00	$4.75	$4.80	575,100	—	—	—	—	—
2023-05-30	$5.10	$5.17	$4.96	$4.98	325,500	—	—	—	—	—
2023-05-26	$5.21	$5.27	$5.08	$5.10	496,600	—	—	—	—	—
2023-05-25	$5.41	$5.42	$5.19	$5.23	339,200	—	—	—	—	—
2023-05-24	$5.60	$5.60	$5.34	$5.42	354,800	—	—	—	—	—
2023-05-23	$5.63	$5.74	$5.59	$5.60	368,000	—	—	—	—	—
2023-05-22	$5.65	$5.72	$5.60	$5.67	225,900	—	—	—	—	—
2023-05-19	$5.70	$5.86	$5.58	$5.64	354,900	—	—	—	—	—
2023-05-18	$5.79	$5.83	$5.59	$5.60	451,100	—	—	—	—	—
2023-05-17	$5.76	$5.91	$5.68	$5.80	462,000	—	—	—	—	—
2023-05-16	$5.59	$5.77	$5.50	$5.67	490,800	—	—	—	—	—
2023-05-15	$5.53	$5.53	$5.39	$5.50	343,300	—	—	—	—	—
2023-05-12	$5.37	$5.51	$5.36	$5.49	373,500	—	—	—	—	—
2023-05-11	$5.85	$5.90	$5.13	$5.38	701,600	—	—	—	—	—
2023-05-10	$6.06	$6.36	$5.92	$5.95	455,900	—	—	—	—	—
2023-05-09	$6.01	$6.01	$5.84	$5.95	255,000	—	—	—	—	—
2023-05-08	$6.10	$6.19	$6.03	$6.06	253,900	—	—	—	—	—
2023-05-05	$5.84	$6.07	$5.83	$6.04	413,000	—	—	—	—	—
2023-05-04	$5.93	$6.00	$5.71	$5.75	329,300	—	—	—	—	—
2023-05-03	$6.14	$6.20	$6.03	$6.04	319,900	—	—	—	—	—
2023-05-02	$6.18	$6.19	$6.09	$6.11	244,300	—	—	—	—	—
2023-05-01	$6.21	$6.36	$6.16	$6.21	286,600	—	—	—	—	—
2023-04-28	$5.87	$6.23	$5.87	$6.22	421,200	—	—	—	—	—
2023-04-27	$5.98	$6.01	$5.85	$5.91	247,800	—	—	—	—	—
2023-04-26	$6.01	$6.05	$5.91	$5.93	309,500	—	—	—	—	—
2023-04-25	$6.21	$6.21	$6.02	$6.05	364,600	—	—	—	—	—
2023-04-24	$6.14	$6.35	$6.14	$6.29	285,600	—	—	—	—	—
2023-04-21	$6.12	$6.18	$6.05	$6.16	229,100	—	—	—	—	—
2023-04-20	$6.14	$6.21	$5.95	$6.15	583,200	—	—	—	—	—
2023-04-19	$6.16	$6.25	$6.07	$6.20	565,800	—	—	—	—	—
2023-04-18	$6.23	$6.26	$6.11	$6.16	473,900	—	—	—	—	—
2023-04-17	$6.01	$6.21	$6.01	$6.19	518,000	—	—	—	—	—
2023-04-14	$6.05	$6.17	$5.95	$6.02	413,600	—	—	—	—	—
2023-04-13	$5.87	$6.16	$5.87	$6.04	693,500	—	—	—	—	—
2023-04-12	$5.86	$5.90	$5.76	$5.87	337,600	—	—	—	—	—
2023-04-11	$5.92	$5.95	$5.80	$5.80	236,500	—	—	—	—	—
2023-04-10	$5.51	$5.99	$5.51	$5.91	513,200	—	—	—	—	—
2023-04-06	$5.58	$5.59	$5.47	$5.56	202,700	—	—	—	—	—
2023-04-05	$5.68	$5.73	$5.45	$5.57	373,700	—	—	—	—	—
2023-04-04	$6.01	$6.01	$5.64	$5.72	269,000	—	—	—	—	—
2023-04-03	$6.07	$6.14	$5.89	$5.98	321,800	—	—	—	—	—
2023-03-31	$6.00	$6.08	$5.95	$6.06	320,200	—	—	—	—	—
2023-03-30	$6.00	$6.07	$5.93	$5.97	280,600	—	—	—	—	—
2023-03-29	$5.77	$5.99	$5.74	$5.95	390,700	—	—	—	—	—
2023-03-28	$5.63	$5.83	$5.61	$5.69	277,800	—	—	—	—	—
2023-03-27	$5.69	$5.71	$5.59	$5.68	495,800	—	—	—	—	—
2023-03-24	$5.54	$5.62	$5.33	$5.56	475,500	—	—	—	—	—
2023-03-23	$5.62	$5.72	$5.41	$5.53	510,100	—	—	—	—	—
2023-03-22	$5.73	$5.95	$5.57	$5.59	587,500	—	—	—	—	—
2023-03-21	$5.34	$5.72	$5.34	$5.66	573,000	—	—	—	—	—
2023-03-20	$5.55	$5.58	$5.18	$5.24	609,100	—	—	—	—	—
2023-03-17	$5.38	$5.59	$5.28	$5.59	1,165,400	—	—	—	—	—
2023-03-16	$5.27	$5.51	$5.20	$5.51	480,100	—	—	—	—	—
2023-03-15	$5.54	$5.57	$5.02	$5.38	595,900	—	—	—	—	—
2023-03-14	$5.45	$5.57	$5.31	$5.42	407,800	—	—	—	—	—
2023-03-13	$5.43	$5.43	$5.24	$5.27	439,200	—	—	—	—	—
2023-03-10	$5.93	$5.93	$5.50	$5.57	509,500	—	—	—	—	—
2023-03-09	$5.73	$5.95	$5.73	$5.94	506,300	—	—	—	—	—
2023-03-08	$5.78	$5.83	$5.64	$5.74	353,400	—	—	—	—	—
2023-03-07	$6.13	$6.14	$5.66	$5.76	543,900	—	—	—	—	—
2023-03-06	$6.61	$6.61	$6.09	$6.14	414,900	—	—	—	—	—
2023-03-03	$6.53	$6.63	$6.50	$6.60	389,900	—	—	—	—	—
2023-03-02	$6.49	$6.56	$6.40	$6.50	290,800	—	—	—	—	—
2023-03-01	$6.49	$6.61	$6.47	$6.59	323,300	—	—	—	—	—
2023-02-28	$6.45	$6.55	$6.44	$6.49	394,800	—	—	—	—	—
2023-02-27	$6.44	$6.56	$6.37	$6.44	245,500	—	—	—	—	—
2023-02-24	$6.46	$6.48	$6.32	$6.40	241,200	—	—	—	—	—
2023-02-23	$6.46	$6.65	$6.44	$6.57	504,400	—	—	—	—	—
2023-02-22	$6.28	$6.54	$6.26	$6.44	476,400	—	—	—	—	—
2023-02-21	$6.63	$6.64	$6.28	$6.28	330,000	—	—	—	—	—
2023-02-17	$6.71	$6.74	$6.57	$6.70	266,800	—	—	—	—	—
2023-02-16	$6.43	$6.82	$6.37	$6.70	412,500	—	—	—	—	—
2023-02-15	$6.46	$6.57	$6.42	$6.55	205,000	—	—	—	—	—
2023-02-14	$6.48	$6.57	$6.34	$6.52	289,500	—	—	—	—	—
2023-02-13	$6.42	$6.59	$6.37	$6.53	204,700	—	—	—	—	—
2023-02-10	$6.45	$6.54	$6.38	$6.43	257,500	—	—	—	—	—
2023-02-09	$6.78	$6.83	$6.37	$6.45	615,000	—	—	—	—	—
2023-02-08	$6.52	$6.74	$6.50	$6.65	702,500	—	—	—	—	—
2023-02-07	$6.42	$6.56	$6.35	$6.56	317,800	—	—	—	—	—
2023-02-06	$6.36	$6.44	$6.22	$6.43	214,300	—	—	—	—	—
2023-02-03	$6.44	$6.57	$6.39	$6.42	244,700	—	—	—	—	—
2023-02-02	$6.44	$6.68	$6.44	$6.51	392,500	—	—	—	—	—
2023-02-01	$6.61	$6.63	$6.22	$6.36	392,100	—	—	—	—	—
2023-01-31	$6.40	$6.65	$6.32	$6.64	331,600	—	—	—	—	—
2023-01-30	$6.45	$6.60	$6.38	$6.42	306,600	—	—	—	—	—
2023-01-27	$6.50	$6.60	$6.49	$6.50	267,500	—	—	—	—	—
2023-01-26	$6.50	$6.56	$6.42	$6.55	295,200	—	—	—	—	—
2023-01-25	$6.30	$6.50	$6.22	$6.46	298,900	—	—	—	—	—
2023-01-24	$6.40	$6.57	$6.32	$6.41	261,300	—	—	—	—	—
2023-01-23	$6.46	$6.64	$6.38	$6.40	422,100	—	—	—	—	—
2023-01-20	$6.47	$6.56	$6.23	$6.47	775,300	—	—	—	—	—
2023-01-19	$6.23	$6.39	$6.21	$6.37	485,700	—	—	—	—	—
2023-01-18	$6.38	$6.46	$6.24	$6.26	222,600	—	—	—	—	—
2023-01-17	$6.31	$6.55	$6.30	$6.38	280,500	—	—	—	—	—
2023-01-13	$6.39	$6.51	$6.30	$6.30	275,900	—	—	—	—	—
2023-01-12	$6.45	$6.49	$6.27	$6.43	383,700	—	—	—	—	—
2023-01-11	$6.45	$6.55	$6.34	$6.40	297,300	—	—	—	—	—
2023-01-10	$6.15	$6.39	$6.13	$6.38	329,200	—	—	—	—	—
2023-01-09	$6.20	$6.44	$6.15	$6.23	346,600	—	—	—	—	—
2023-01-06	$6.05	$6.18	$6.01	$6.07	366,300	—	—	—	—	—
2023-01-05	$5.76	$6.03	$5.73	$5.97	390,300	—	—	—	—	—
2023-01-04	$5.65	$5.83	$5.61	$5.79	467,600	—	—	—	—	—
2023-01-03	$5.88	$5.95	$5.55	$5.61	377,900	—	—	—	—	—
2022-12-30	$5.42	$5.83	$5.41	$5.77	457,500	—	—	—	—	—
2022-12-29	$5.21	$5.50	$5.20	$5.48	402,200	—	—	—	—	—
2022-12-28	$5.23	$5.35	$5.05	$5.15	368,000	—	—	—	—	—
2022-12-27	$5.20	$5.30	$5.11	$5.21	319,500	—	—	—	—	—
2022-12-23	$5.03	$5.23	$5.03	$5.17	284,900	—	—	—	—	—
2022-12-22	$5.07	$5.14	$4.92	$5.02	504,800	—	—	—	—	—
2022-12-21	$5.06	$5.15	$5.05	$5.11	301,700	—	—	—	—	—
2022-12-20	$5.05	$5.19	$4.96	$4.99	335,300	—	—	—	—	—
2022-12-19	$5.09	$5.14	$4.95	$5.05	469,200	—	—	—	—	—
2022-12-16	$4.93	$5.18	$4.93	$5.07	618,700	—	—	—	—	—
2022-12-15	$5.03	$5.06	$4.88	$5.00	431,100	—	—	—	—	—
2022-12-14	$5.12	$5.24	$5.00	$5.09	321,300	—	—	—	—	—
2022-12-13	$5.30	$5.45	$5.10	$5.15	436,400	—	—	—	—	—
2022-12-12	$4.95	$5.14	$4.95	$5.05	393,500	—	—	—	—	—
2022-12-09	$5.24	$5.26	$4.93	$4.96	696,700	—	—	—	—	—
2022-12-08	$5.08	$5.31	$4.99	$5.23	997,100	—	—	—	—	—
2022-12-07	$5.05	$5.14	$4.96	$5.05	440,000	—	—	—	—	—
2022-12-06	$5.05	$5.17	$4.98	$5.05	406,500	—	—	—	—	—
2022-12-05	$5.03	$5.08	$4.93	$5.04	416,400	—	—	—	—	—
2022-12-02	$4.95	$5.10	$4.82	$5.08	482,300	—	—	—	—	—
2022-12-01	$4.62	$5.17	$4.62	$5.11	1,084,800	—	—	—	—	—
2022-11-30	$4.66	$4.82	$4.50	$4.56	968,300	—	—	—	—	—
2022-11-29	$4.39	$4.58	$4.33	$4.41	1,054,400	—	—	—	—	—
2022-11-28	$4.65	$4.66	$4.42	$4.42	435,200	—	—	—	—	—
2022-11-25	$4.80	$4.83	$4.68	$4.68	240,800	—	—	—	—	—
2022-11-23	$4.94	$5.01	$4.80	$4.80	337,600	—	—	—	—	—
2022-11-22	$4.95	$4.97	$4.86	$4.95	483,700	—	—	—	—	—
2022-11-21	$4.94	$5.03	$4.86	$4.92	479,700	—	—	—	—	—
2022-11-18	$5.07	$5.08	$4.78	$4.92	501,700	—	—	—	—	—
2022-11-17	$4.99	$5.07	$4.80	$4.98	345,800	—	—	—	—	—
2022-11-16	$5.20	$5.23	$5.02	$5.07	393,000	—	—	—	—	—
2022-11-15	$5.32	$5.42	$5.17	$5.21	616,400	—	—	—	—	—
2022-11-14	$5.37	$5.48	$5.16	$5.23	882,700	—	—	—	—	—
2022-11-11	$4.86	$5.03	$4.80	$4.87	495,500	—	—	—	—	—
2022-11-10	$4.61	$4.79	$4.49	$4.78	841,100	—	—	—	—	—
2022-11-09	$4.00	$4.47	$3.89	$4.44	1,081,800	—	—	—	—	—
2022-11-08	$4.40	$4.40	$4.18	$4.26	490,900	—	—	—	—	—
2022-11-07	$4.07	$4.41	$4.07	$4.37	502,100	—	—	—	—	—
2022-11-04	$4.10	$4.17	$4.00	$4.10	810,400	—	—	—	—	—
2022-11-03	$4.03	$4.18	$4.00	$4.02	897,000	—	—	—	—	—
2022-11-02	$4.35	$4.39	$4.05	$4.10	801,500	—	—	—	—	—
2022-11-01	$4.59	$4.59	$4.01	$4.34	1,910,400	—	—	—	—	—
2022-10-31	$4.73	$4.80	$4.51	$4.56	762,900	—	—	—	—	—
2022-10-28	$4.97	$5.11	$4.50	$4.78	1,654,500	—	—	—	—	—
2022-10-27	$7.30	$7.41	$5.01	$5.02	4,227,700	—	—	—	—	—
2022-10-26	$7.80	$8.13	$7.72	$7.99	358,500	—	—	—	—	—
2022-10-25	$7.38	$7.75	$7.34	$7.69	244,300	—	—	—	—	—
2022-10-24	$7.21	$7.31	$7.08	$7.30	186,500	—	—	—	—	—
2022-10-21	$7.04	$7.26	$6.97	$7.23	316,400	—	—	—	—	—
2022-10-20	$7.09	$7.34	$6.94	$6.94	249,300	—	—	—	—	—
2022-10-19	$7.14	$7.23	$7.00	$7.13	246,900	—	—	—	—	—
2022-10-18	$7.04	$7.29	$6.91	$7.23	361,400	—	—	—	—	—
2022-10-17	$6.54	$6.81	$6.51	$6.80	304,600	—	—	—	—	—
2022-10-14	$6.62	$6.68	$6.35	$6.41	221,400	—	—	—	—	—
2022-10-13	$6.20	$6.63	$6.11	$6.59	352,100	—	—	—	—	—
2022-10-12	$6.46	$6.48	$6.25	$6.39	160,700	—	—	—	—	—
2022-10-11	$6.54	$6.64	$6.36	$6.46	355,100	—	—	—	—	—
2022-10-10	$6.59	$6.65	$6.44	$6.58	185,400	—	—	—	—	—
2022-10-07	$6.61	$6.61	$6.45	$6.54	212,800	—	—	—	—	—
2022-10-06	$6.77	$6.93	$6.68	$6.71	158,100	—	—	—	—	—
2022-10-05	$6.76	$6.87	$6.67	$6.82	161,400	—	—	—	—	—
2022-10-04	$6.90	$7.05	$6.78	$6.92	454,100	—	—	—	—	—
2022-10-03	$6.56	$6.74	$6.44	$6.69	291,500	—	—	—	—	—
2022-09-30	$6.55	$6.76	$6.37	$6.38	396,800	—	—	—	—	—
2022-09-29	$6.57	$6.63	$6.25	$6.55	318,400	—	—	—	—	—
2022-09-28	$6.51	$6.79	$6.45	$6.70	331,800	—	—	—	—	—
2022-09-27	$6.39	$6.62	$6.30	$6.41	531,900	—	—	—	—	—
2022-09-26	$6.72	$6.89	$6.21	$6.27	761,900	—	—	—	—	—
2022-09-23	$7.16	$7.17	$6.53	$6.77	539,500	—	—	—	—	—
2022-09-22	$7.87	$7.87	$7.18	$7.33	548,300	—	—	—	—	—
2022-09-21	$8.15	$8.41	$7.80	$7.87	1,150,100	—	—	—	—	—
2022-09-20	$8.02	$8.17	$7.79	$8.10	573,600	—	—	—	—	—
2022-09-19	$7.91	$8.17	$7.91	$8.14	348,300	—	—	—	—	—
2022-09-16	$7.90	$8.11	$7.72	$8.06	1,368,000	—	—	—	—	—
2022-09-15	$8.13	$8.37	$7.88	$8.02	468,600	—	—	—	—	—
2022-09-14	$8.38	$8.57	$8.26	$8.30	555,500	—	—	—	—	—
2022-09-13	$8.11	$8.46	$8.01	$8.36	511,200	—	—	—	—	—
2022-09-12	$8.59	$8.62	$8.40	$8.53	319,200	—	—	—	—	—
2022-09-09	$8.30	$8.60	$8.28	$8.48	263,800	—	—	—	—	—
2022-09-08	$7.88	$8.24	$7.82	$8.22	216,800	—	—	—	—	—
2022-09-07	$7.78	$8.04	$7.78	$8.03	259,600	—	—	—	—	—
2022-09-06	$7.56	$7.82	$7.48	$7.81	301,300	—	—	—	—	—
2022-09-02	$7.76	$7.78	$7.37	$7.46	338,100	—	—	—	—	—
2022-09-01	$7.81	$7.92	$7.58	$7.65	244,400	—	—	—	—	—
2022-08-31	$7.98	$8.07	$7.89	$7.98	210,000	—	—	—	—	—
2022-08-30	$8.10	$8.20	$7.87	$7.99	152,000	—	—	—	—	—
2022-08-29	$7.92	$8.14	$7.92	$8.12	250,400	—	—	—	—	—
2022-08-26	$8.39	$8.39	$7.93	$8.04	208,600	—	—	—	—	—
2022-08-25	$8.07	$8.50	$8.01	$8.35	412,900	—	—	—	—	—
2022-08-24	$7.81	$8.08	$7.81	$8.06	367,700	—	—	—	—	—
2022-08-23	$7.45	$7.82	$7.45	$7.80	396,000	—	—	—	—	—
2022-08-22	$7.25	$7.45	$7.25	$7.37	214,900	—	—	—	—	—
2022-08-19	$7.70	$7.71	$7.47	$7.51	303,700	—	—	—	—	—
2022-08-18	$7.83	$7.90	$7.72	$7.82	208,500	—	—	—	—	—
2022-08-17	$7.71	$7.77	$7.54	$7.73	277,000	—	—	—	—	—
2022-08-16	$8.05	$8.06	$7.82	$7.88	217,200	—	—	—	—	—
2022-08-15	$8.00	$8.18	$7.95	$8.12	198,500	—	—	—	—	—
2022-08-12	$7.99	$8.27	$7.96	$8.14	290,200	—	—	—	—	—
2022-08-11	$7.79	$8.08	$7.79	$8.01	423,300	—	—	—	—	—
2022-08-10	$7.55	$7.75	$7.44	$7.71	437,500	—	—	—	—	—
2022-08-09	$7.88	$7.91	$6.96	$7.50	903,800	—	—	—	—	—
2022-08-08	$8.39	$8.42	$8.07	$8.25	674,800	—	—	—	—	—
2022-08-05	$8.40	$8.60	$8.25	$8.31	323,500	—	—	—	—	—
2022-08-04	$8.47	$8.61	$8.36	$8.49	275,600	—	—	—	—	—
2022-08-03	$8.50	$8.59	$8.37	$8.39	331,800	—	—	—	—	—
2022-08-02	$8.49	$8.65	$8.35	$8.40	416,000	—	—	—	—	—
2022-08-01	$7.96	$8.66	$7.73	$8.58	775,400	—	—	—	—	—
2022-07-29	$7.60	$8.01	$7.45	$7.96	446,900	—	—	—	—	—
2022-07-28	$7.34	$7.62	$7.30	$7.60	405,400	—	—	—	—	—
2022-07-27	$7.30	$7.39	$7.12	$7.31	329,200	—	—	—	—	—
2022-07-26	$7.19	$7.30	$7.13	$7.19	190,200	—	—	—	—	—
2022-07-25	$7.14	$7.28	$6.97	$7.26	202,600	—	—	—	—	—
2022-07-22	$7.32	$7.33	$6.82	$7.00	348,900	—	—	—	—	—
2022-07-21	$7.07	$7.28	$6.94	$7.27	261,400	—	—	—	—	—
2022-07-20	$6.89	$7.12	$6.86	$7.09	274,600	—	—	—	—	—
2022-07-19	$6.33	$6.91	$6.20	$6.90	632,100	—	—	—	—	—
2022-07-18	$5.96	$6.08	$5.89	$6.02	205,300	—	—	—	—	—
2022-07-15	$6.13	$6.13	$5.76	$5.86	378,500	—	—	—	—	—
2022-07-14	$5.91	$6.03	$5.76	$6.01	343,900	—	—	—	—	—
2022-07-13	$5.95	$6.08	$5.89	$6.04	268,800	—	—	—	—	—
2022-07-12	$6.04	$6.15	$5.97	$6.04	224,900	—	—	—	—	—
2022-07-11	$6.10	$6.15	$5.98	$6.03	210,200	—	—	—	—	—
2022-07-08	$6.15	$6.20	$6.00	$6.14	200,400	—	—	—	—	—
2022-07-07	$5.89	$6.17	$5.89	$6.14	220,700	—	—	—	—	—
2022-07-06	$6.04	$6.04	$5.81	$5.82	187,300	—	—	—	—	—
2022-07-05	$5.80	$6.03	$5.63	$6.02	229,000	—	—	—	—	—
2022-07-01	$5.99	$6.12	$5.84	$5.99	235,300	—	—	—	—	—
2022-06-30	$5.84	$6.12	$5.77	$6.03	384,600	—	—	—	—	—
2022-06-29	$6.12	$6.12	$5.75	$5.88	531,700	—	—	—	—	—
2022-06-28	$6.43	$6.67	$6.13	$6.14	354,800	—	—	—	—	—
2022-06-27	$6.44	$6.54	$6.24	$6.37	273,100	—	—	—	—	—
2022-06-24	$5.91	$6.45	$5.90	$6.37	1,262,400	—	—	—	—	—
2022-06-23	$6.05	$6.11	$5.76	$5.81	659,800	—	—	—	—	—
2022-06-22	$6.04	$6.23	$6.04	$6.07	298,700	—	—	—	—	—
2022-06-21	$6.09	$6.24	$5.89	$6.17	403,300	—	—	—	—	—
2022-06-17	$5.99	$6.09	$5.81	$5.99	312,600	—	—	—	—	—
2022-06-16	$6.30	$6.30	$5.86	$5.90	332,000	—	—	—	—	—
2022-06-15	$6.48	$6.71	$6.41	$6.58	259,900	—	—	—	—	—
2022-06-14	$6.52	$6.55	$6.26	$6.36	272,300	—	—	—	—	—
2022-06-13	$6.75	$6.77	$6.34	$6.50	395,700	—	—	—	—	—
2022-06-10	$6.97	$7.09	$6.86	$7.01	239,100	—	—	—	—	—
2022-06-09	$7.52	$7.52	$7.13	$7.16	249,500	—	—	—	—	—
2022-06-08	$7.17	$7.53	$7.16	$7.53	369,600	—	—	—	—	—
2022-06-07	$6.97	$7.38	$6.94	$7.27	386,300	—	—	—	—	—
2022-06-06	$7.11	$7.11	$6.85	$7.01	222,800	—	—	—	—	—
2022-06-03	$6.76	$7.04	$6.74	$6.98	272,400	—	—	—	—	—
2022-06-02	$6.62	$6.95	$6.62	$6.89	357,700	—	—	—	—	—
2022-06-01	$6.54	$6.73	$6.42	$6.64	343,600	—	—	—	—	—
2022-05-31	$6.81	$6.86	$6.46	$6.55	1,291,500	—	—	—	—	—
2022-05-27	$6.76	$7.01	$6.76	$6.95	323,300	—	—	—	—	—
2022-05-26	$6.53	$6.79	$6.53	$6.71	497,600	—	—	—	—	—
2022-05-25	$6.10	$6.49	$6.10	$6.45	347,700	—	—	—	—	—
2022-05-24	$6.35	$6.44	$6.03	$6.21	346,600	—	—	—	—	—
2022-05-23	$6.23	$6.62	$6.19	$6.44	447,100	—	—	—	—	—
2022-05-20	$6.31	$6.47	$5.98	$6.19	444,600	—	—	—	—	—
2022-05-19	$6.30	$6.47	$6.14	$6.22	446,700	—	—	—	—	—
2022-05-18	$6.86	$7.07	$6.31	$6.35	422,400	—	—	—	—	—
2022-05-17	$6.96	$7.17	$6.79	$6.95	520,700	—	—	—	—	—
2022-05-16	$6.50	$6.98	$6.35	$6.86	720,300	—	—	—	—	—
2022-05-13	$5.76	$6.43	$5.76	$6.33	769,700	—	—	—	—	—
2022-05-12	$5.41	$5.90	$5.23	$5.75	1,001,800	—	—	—	—	—
2022-05-11	$5.38	$5.76	$5.19	$5.31	876,400	—	—	—	—	—
2022-05-10	$7.12	$7.15	$5.29	$5.36	2,019,100	—	—	—	—	—
2022-05-09	$7.28	$7.28	$6.90	$7.09	874,100	—	—	—	—	—
2022-05-06	$7.66	$7.66	$7.24	$7.36	600,600	—	—	—	—	—
2022-05-05	$7.95	$8.07	$7.46	$7.65	359,400	—	—	—	—	—
2022-05-04	$7.84	$8.12	$7.65	$8.09	480,600	—	—	—	—	—
2022-05-03	$7.51	$7.81	$7.38	$7.79	405,700	—	—	—	—	—
2022-05-02	$7.47	$7.53	$7.26	$7.50	379,800	—	—	—	—	—
2022-04-29	$7.38	$7.59	$7.38	$7.51	376,700	—	—	—	—	—
2022-04-28	$7.40	$7.55	$7.11	$7.45	302,400	—	—	—	—	—
2022-04-27	$7.29	$7.43	$7.24	$7.34	304,400	—	—	—	—	—
2022-04-26	$7.59	$7.64	$7.29	$7.30	360,300	—	—	—	—	—
2022-04-25	$7.42	$7.71	$7.39	$7.71	309,400	—	—	—	—	—
2022-04-22	$7.96	$8.06	$7.54	$7.60	290,300	—	—	—	—	—
2022-04-21	$8.49	$8.54	$8.02	$8.04	248,800	—	—	—	—	—
2022-04-20	$8.24	$8.52	$8.22	$8.40	297,400	—	—	—	—	—
2022-04-19	$7.80	$8.21	$7.77	$8.16	293,700	—	—	—	—	—
2022-04-18	$7.72	$7.95	$7.69	$7.83	339,200	—	—	—	—	—
2022-04-14	$7.87	$7.97	$7.68	$7.73	314,100	—	—	—	—	—
2022-04-13	$7.64	$7.78	$7.56	$7.75	241,500	—	—	—	—	—
2022-04-12	$7.90	$8.00	$7.63	$7.64	331,200	—	—	—	—	—
2022-04-11	$7.71	$7.92	$7.61	$7.80	318,400	—	—	—	—	—
2022-04-08	$7.94	$7.98	$7.75	$7.78	351,000	—	—	—	—	—
2022-04-07	$8.06	$8.13	$7.74	$7.96	325,900	—	—	—	—	—
2022-04-06	$8.14	$8.24	$7.94	$8.10	404,700	—	—	—	—	—
2022-04-05	$8.53	$8.65	$8.25	$8.31	591,500	—	—	—	—	—
2022-04-04	$8.42	$8.76	$8.39	$8.46	612,400	—	—	—	—	—
2022-04-01	$8.24	$8.50	$8.20	$8.49	363,100	—	—	—	—	—
2022-03-31	$8.22	$8.27	$8.10	$8.16	330,000	—	—	—	—	—
2022-03-30	$8.44	$8.57	$8.20	$8.23	362,700	—	—	—	—	—
2022-03-29	$8.46	$8.55	$8.32	$8.45	300,100	—	—	—	—	—
2022-03-28	$8.40	$8.52	$8.12	$8.34	390,300	—	—	—	—	—
2022-03-25	$8.45	$8.59	$8.40	$8.45	651,500	—	—	—	—	—
2022-03-24	$8.51	$8.57	$8.39	$8.53	369,100	—	—	—	—	—
2022-03-23	$8.62	$8.66	$8.38	$8.43	408,100	—	—	—	—	—
2022-03-22	$8.60	$8.94	$8.51	$8.71	500,200	—	—	—	—	—
2022-03-21	$8.49	$8.73	$8.35	$8.49	568,000	—	—	—	—	—
2022-03-18	$8.75	$8.84	$8.46	$8.51	1,368,600	—	—	—	—	—
2022-03-17	$8.63	$8.81	$8.62	$8.77	342,400	—	—	—	—	—
2022-03-16	$8.63	$9.08	$8.42	$8.71	709,700	—	—	—	—	—
2022-03-15	$8.09	$8.66	$8.07	$8.65	1,073,100	—	—	—	—	—
2022-03-14	$7.98	$8.02	$7.67	$7.79	825,600	—	—	—	—	—
2022-03-11	$8.14	$8.30	$7.75	$7.94	540,300	—	—	—	—	—
2022-03-10	$7.46	$8.15	$7.42	$8.14	639,100	—	—	—	—	—
2022-03-09	$7.23	$7.84	$7.23	$7.64	687,800	—	—	—	—	—
2022-03-08	$6.58	$7.54	$6.32	$7.17	1,253,500	—	—	—	—	—
2022-03-07	$6.81	$6.91	$6.63	$6.83	697,200	—	—	—	—	—
2022-03-04	$6.84	$7.04	$6.72	$6.81	624,500	—	—	—	—	—
2022-03-03	$7.19	$7.21	$6.95	$6.99	732,200	—	—	—	—	—
2022-03-02	$7.02	$7.18	$6.94	$7.10	577,200	—	—	—	—	—
2022-03-01	$6.96	$7.11	$6.78	$6.94	504,400	—	—	—	—	—
2022-02-28	$7.19	$7.25	$6.94	$7.01	518,700	—	—	—	—	—
2022-02-25	$7.10	$7.28	$6.86	$7.27	667,200	—	—	—	—	—
2022-02-24	$6.52	$7.09	$6.32	$7.07	449,000	—	—	—	—	—
2022-02-23	$7.15	$7.26	$6.81	$6.82	476,500	—	—	—	—	—
2022-02-22	$7.35	$7.41	$6.92	$7.12	482,600	—	—	—	—	—
2022-02-18	$7.60	$7.68	$7.37	$7.44	380,900	—	—	—	—	—
2022-02-17	$7.64	$7.80	$7.52	$7.65	338,900	—	—	—	—	—
2022-02-16	$7.39	$7.85	$7.39	$7.76	464,800	—	—	—	—	—
2022-02-15	$7.29	$7.41	$7.08	$7.40	717,600	—	—	—	—	—
2022-02-14	$7.42	$7.52	$7.11	$7.14	499,800	—	—	—	—	—
2022-02-11	$7.79	$7.84	$7.25	$7.34	475,000	—	—	—	—	—
2022-02-10	$7.91	$8.20	$7.61	$7.74	350,800	—	—	—	—	—
2022-02-09	$7.75	$8.20	$7.66	$8.12	446,200	—	—	—	—	—
2022-02-08	$7.49	$7.66	$7.37	$7.66	358,100	—	—	—	—	—
2022-02-07	$7.36	$7.61	$7.34	$7.49	324,900	—	—	—	—	—
2022-02-04	$7.39	$7.43	$7.13	$7.38	411,800	—	—	—	—	—
2022-02-03	$7.15	$7.53	$7.11	$7.42	577,600	—	—	—	—	—
2022-02-02	$7.35	$7.41	$7.17	$7.28	350,100	—	—	—	—	—
2022-02-01	$7.10	$7.38	$6.95	$7.37	399,400	—	—	—	—	—
2022-01-31	$6.68	$7.10	$6.68	$7.10	330,100	—	—	—	—	—
2022-01-28	$6.83	$6.85	$6.47	$6.77	505,500	—	—	—	—	—
2022-01-27	$7.31	$7.48	$6.77	$6.85	816,600	—	—	—	—	—
2022-01-26	$7.42	$7.53	$7.17	$7.25	571,000	—	—	—	—	—
2022-01-25	$7.35	$7.41	$7.06	$7.29	365,800	—	—	—	—	—
2022-01-24	$7.06	$7.49	$6.90	$7.47	724,700	—	—	—	—	—
2022-01-21	$7.25	$7.53	$7.13	$7.27	713,600	—	—	—	—	—
2022-01-20	$7.65	$7.85	$7.32	$7.34	715,000	—	—	—	—	—
2022-01-19	$7.81	$7.90	$7.59	$7.61	536,400	—	—	—	—	—
2022-01-18	$7.84	$7.92	$7.73	$7.82	663,700	—	—	—	—	—
2022-01-14	$8.09	$8.15	$7.85	$7.99	789,400	—	—	—	—	—
2022-01-13	$8.84	$8.88	$8.22	$8.24	528,000	—	—	—	—	—
2022-01-12	$8.75	$8.85	$8.53	$8.74	385,500	—	—	—	—	—
2022-01-11	$8.29	$8.68	$8.17	$8.66	484,600	—	—	—	—	—
2022-01-10	$8.59	$8.59	$8.25	$8.40	434,600	—	—	—	—	—
2022-01-07	$8.52	$8.69	$8.42	$8.65	394,500	—	—	—	—	—
2022-01-06	$8.83	$8.86	$8.43	$8.54	522,400	—	—	—	—	—
2022-01-05	$9.15	$9.29	$8.73	$8.86	403,000	—	—	—	—	—
2022-01-04	$9.26	$9.39	$9.13	$9.20	325,300	—	—	—	—	—
2022-01-03	$9.11	$9.48	$9.11	$9.21	412,100	—	—	—	—	—
2021-12-31	$9.03	$9.16	$8.92	$9.02	311,200	—	—	—	—	—
2021-12-30	$8.59	$9.26	$8.59	$9.06	767,400	—	—	—	—	—
2021-12-29	$8.97	$9.02	$8.62	$8.65	385,700	—	—	—	—	—
2021-12-28	$9.14	$9.23	$8.95	$9.00	326,000	—	—	—	—	—
2021-12-27	$9.34	$9.50	$9.12	$9.17	376,800	—	—	—	—	—
2021-12-23	$8.92	$9.30	$8.89	$9.25	510,600	—	—	—	—	—
2021-12-22	$8.75	$8.89	$8.55	$8.87	548,600	—	—	—	—	—
2021-12-21	$8.43	$8.74	$8.34	$8.72	549,000	—	—	—	—	—
2021-12-20	$8.42	$8.49	$8.11	$8.33	778,100	—	—	—	—	—
2021-12-17	$8.42	$8.76	$8.18	$8.62	882,000	—	—	—	—	—
2021-12-16	$8.84	$8.94	$8.32	$8.52	695,100	—	—	—	—	—
2021-12-15	$8.22	$8.59	$7.99	$8.58	581,200	—	—	—	—	—
2021-12-14	$8.45	$8.62	$8.25	$8.28	463,700	—	—	—	—	—
2021-12-13	$8.62	$8.71	$8.47	$8.53	380,000	—	—	—	—	—
2021-12-10	$9.01	$9.01	$8.67	$8.77	330,500	—	—	—	—	—
2021-12-09	$9.11	$9.15	$8.80	$8.83	330,200	—	—	—	—	—
2021-12-08	$8.83	$9.26	$8.74	$9.18	454,600	—	—	—	—	—
2021-12-07	$8.86	$9.06	$8.73	$8.80	449,500	—	—	—	—	—
2021-12-06	$8.52	$8.80	$8.15	$8.64	414,100	—	—	—	—	—
2021-12-03	$8.75	$8.75	$8.29	$8.40	584,600	—	—	—	—	—
2021-12-02	$8.56	$8.84	$8.35	$8.74	557,800	—	—	—	—	—
2021-12-01	$9.31	$9.34	$8.51	$8.51	562,100	—	—	—	—	—
2021-11-30	$9.13	$9.32	$8.82	$9.10	836,300	—	—	—	—	—
2021-11-29	$9.41	$9.52	$9.23	$9.30	666,300	—	—	—	—	—
2021-11-26	$9.25	$9.28	$8.86	$9.20	618,700	—	—	—	—	—
2021-11-24	$9.64	$9.83	$9.52	$9.74	373,800	—	—	—	—	—
2021-11-23	$9.59	$9.77	$9.44	$9.76	667,000	—	—	—	—	—
2021-11-22	$9.82	$10.00	$9.64	$9.66	582,500	—	—	—	—	—
2021-11-19	$9.67	$9.92	$9.63	$9.75	524,400	—	—	—	—	—
2021-11-18	$10.14	$10.21	$9.56	$9.86	972,100	—	—	—	—	—
2021-11-17	$9.95	$10.37	$9.87	$10.08	1,295,600	—	—	—	—	—
2021-11-16	$9.94	$9.96	$9.65	$9.82	699,500	—	—	—	—	—
2021-11-15	$9.87	$10.17	$9.52	$10.00	1,379,100	—	—	—	—	—
2021-11-12	$9.23	$10.08	$9.23	$9.83	3,311,300	—	—	—	—	—
2021-11-11	$8.25	$9.53	$8.06	$9.20	3,841,700	—	—	—	—	—
2021-11-10	$7.57	$7.63	$7.26	$7.40	581,600	—	—	—	—	—
2021-11-09	$7.70	$7.72	$7.41	$7.58	574,900	—	—	—	—	—
2021-11-08	$7.57	$7.83	$7.57	$7.66	685,900	—	—	—	—	—
2021-11-05	$7.35	$7.53	$7.31	$7.50	632,500	—	—	—	—	—
2021-11-04	$7.35	$7.39	$7.11	$7.25	403,000	—	—	—	—	—
2021-11-03	$7.25	$7.32	$7.12	$7.28	531,900	—	—	—	—	—
2021-11-02	$7.14	$7.22	$6.86	$7.21	548,400	—	—	—	—	—
2021-11-01	$6.89	$7.18	$6.87	$7.13	566,900	—	—	—	—	—
2021-10-29	$6.84	$6.96	$6.73	$6.83	373,200	—	—	—	—	—
2021-10-28	$6.54	$6.90	$6.52	$6.77	978,900	—	—	—	—	—
2021-10-27	$6.54	$6.66	$6.40	$6.42	543,800	—	—	—	—	—
2021-10-26	$6.69	$6.84	$6.57	$6.58	432,400	—	—	—	—	—
2021-10-25	$6.53	$6.84	$6.53	$6.68	377,500	—	—	—	—	—
2021-10-22	$6.55	$6.58	$6.37	$6.50	329,300	—	—	—	—	—
2021-10-21	$6.60	$6.73	$6.51	$6.54	318,200	—	—	—	—	—
2021-10-20	$6.58	$6.73	$6.48	$6.62	384,300	—	—	—	—	—
2021-10-19	$6.42	$6.57	$6.28	$6.50	405,100	—	—	—	—	—
2021-10-18	$6.30	$6.71	$6.16	$6.42	825,500	—	—	—	—	—
2021-10-15	$6.50	$6.60	$6.29	$6.30	532,800	—	—	—	—	—
2021-10-14	$6.37	$6.45	$6.20	$6.29	440,600	—	—	—	—	—
2021-10-13	$6.22	$6.45	$6.21	$6.27	513,600	—	—	—	—	—
2021-10-12	$6.15	$6.29	$6.06	$6.17	476,000	—	—	—	—	—
2021-10-11	$6.17	$6.26	$5.98	$6.11	778,100	—	—	—	—	—
2021-10-08	$6.49	$6.58	$6.17	$6.19	524,300	—	—	—	—	—
2021-10-07	$6.35	$6.45	$6.28	$6.32	1,236,100	—	—	—	—	—
2021-10-06	$6.49	$6.57	$6.19	$6.25	1,312,300	—	—	—	—	—
2021-10-05	$6.79	$6.87	$6.57	$6.65	510,100	—	—	—	—	—
2021-10-04	$6.92	$7.19	$6.72	$6.75	998,800	—	—	—	—	—
2021-10-01	$6.45	$7.04	$6.45	$6.84	1,655,700	—	—	—	—	—
2021-09-30	$6.29	$6.43	$6.09	$6.41	1,416,000	—	—	—	—	—
2021-09-29	$6.41	$6.45	$6.09	$6.28	974,800	—	—	—	—	—
2021-09-28	$6.49	$6.87	$6.28	$6.36	802,400	—	—	—	—	—
2021-09-27	$6.12	$6.55	$6.11	$6.48	915,400	—	—	—	—	—
2021-09-24	$6.20	$6.35	$6.01	$6.03	958,300	—	—	—	—	—
2021-09-23	$6.25	$6.38	$6.07	$6.31	908,000	—	—	—	—	—
2021-09-22	$6.13	$6.36	$6.13	$6.22	525,700	—	—	—	—	—
2021-09-21	$6.16	$6.18	$5.94	$6.04	678,800	—	—	—	—	—
2021-09-20	$6.24	$6.37	$5.97	$6.09	966,800	—	—	—	—	—
2021-09-17	$6.15	$6.48	$6.09	$6.48	2,308,700	—	—	—	—	—
2021-09-16	$6.10	$6.32	$5.99	$6.15	1,285,700	—	—	—	—	—
2021-09-15	$6.13	$6.13	$5.81	$6.01	1,234,200	—	—	—	—	—
2021-09-14	$6.70	$6.74	$6.10	$6.13	1,569,400	—	—	—	—	—
2021-09-13	$6.72	$6.72	$6.36	$6.62	974,600	—	—	—	—	—
2021-09-10	$6.85	$6.92	$6.53	$6.55	1,384,200	—	—	—	—	—
2021-09-09	$6.86	$6.97	$6.64	$6.84	1,166,000	—	—	—	—	—
2021-09-08	$7.03	$7.11	$6.80	$6.87	1,014,200	—	—	—	—	—
2021-09-07	$7.21	$7.36	$7.10	$7.10	390,800	—	—	—	—	—
2021-09-03	$7.26	$7.26	$7.01	$7.20	413,600	—	—	—	—	—
2021-09-02	$7.13	$7.41	$7.13	$7.29	445,300	—	—	—	—	—
2021-09-01	$7.32	$7.34	$7.00	$7.12	734,400	—	—	—	—	—
2021-08-31	$7.27	$7.42	$7.20	$7.30	324,400	—	—	—	—	—
2021-08-30	$7.62	$7.70	$7.18	$7.25	594,000	—	—	—	—	—
2021-08-27	$7.68	$7.79	$7.56	$7.60	487,200	—	—	—	—	—
2021-08-26	$7.82	$7.87	$7.53	$7.62	565,000	—	—	—	—	—
2021-08-25	$7.91	$8.08	$7.80	$7.85	717,600	—	—	—	—	—
2021-08-24	$7.31	$8.01	$7.31	$7.92	1,290,600	—	—	—	—	—
2021-08-23	$7.04	$7.35	$6.98	$7.27	539,200	—	—	—	—	—
2021-08-20	$6.66	$6.98	$6.66	$6.90	910,500	—	—	—	—	—
2021-08-19	$6.67	$6.91	$6.52	$6.70	731,700	—	—	—	—	—
2021-08-18	$7.11	$7.16	$6.80	$6.80	632,200	—	—	—	—	—
2021-08-17	$7.46	$7.46	$6.95	$7.14	633,300	—	—	—	—	—
2021-08-16	$7.75	$7.88	$7.48	$7.55	551,400	—	—	—	—	—
2021-08-13	$7.56	$8.26	$7.56	$7.78	854,600	—	—	—	—	—
2021-08-12	$7.66	$7.68	$7.40	$7.60	370,000	—	—	—	—	—
2021-08-11	$7.52	$7.77	$7.40	$7.69	545,600	—	—	—	—	—
2021-08-10	$7.25	$7.55	$7.22	$7.54	398,000	—	—	—	—	—
2021-08-09	$7.07	$7.34	$7.00	$7.25	406,100	—	—	—	—	—
2021-08-06	$7.12	$7.20	$7.00	$7.12	321,600	—	—	—	—	—
2021-08-05	$6.69	$7.19	$6.68	$7.05	470,700	—	—	—	—	—
2021-08-04	$6.72	$6.83	$6.57	$6.67	508,000	—	—	—	—	—
2021-08-03	$7.02	$7.03	$6.61	$6.85	449,300	—	—	—	—	—
2021-08-02	$7.38	$7.46	$6.96	$7.02	772,300	—	—	—	—	—
2021-07-30	$7.27	$7.29	$7.08	$7.16	412,100	—	—	—	—	—
2021-07-29	$7.22	$7.37	$7.11	$7.32	482,000	—	—	—	—	—
2021-07-28	$6.85	$7.29	$6.84	$7.17	504,100	—	—	—	—	—
2021-07-27	$6.85	$6.95	$6.55	$6.76	416,100	—	—	—	—	—
2021-07-26	$6.88	$7.13	$6.81	$6.95	335,400	—	—	—	—	—
2021-07-23	$6.90	$6.95	$6.65	$6.81	409,600	—	—	—	—	—
2021-07-22	$7.22	$7.23	$6.76	$6.88	526,600	—	—	—	—	—
2021-07-21	$7.19	$7.44	$7.17	$7.23	582,400	—	—	—	—	—
2021-07-20	$6.76	$7.15	$6.70	$7.11	489,900	—	—	—	—	—
2021-07-19	$6.50	$6.77	$6.42	$6.74	763,800	—	—	—	—	—
2021-07-16	$7.11	$7.29	$6.69	$6.74	763,100	—	—	—	—	—
2021-07-15	$6.77	$7.14	$6.72	$7.01	654,300	—	—	—	—	—
2021-07-14	$7.14	$7.14	$6.72	$6.83	928,300	—	—	—	—	—
2021-07-13	$7.51	$7.58	$7.01	$7.09	1,049,200	—	—	—	—	—
2021-07-12	$7.42	$7.86	$7.38	$7.64	965,500	—	—	—	—	—
2021-07-09	$7.27	$7.43	$7.18	$7.32	357,100	—	—	—	—	—
2021-07-08	$7.05	$7.33	$7.02	$7.10	561,800	—	—	—	—	—
2021-07-07	$7.33	$7.39	$7.07	$7.32	612,800	—	—	—	—	—
2021-07-06	$7.41	$7.49	$7.26	$7.35	625,900	—	—	—	—	—
2021-07-02	$7.66	$7.70	$7.34	$7.42	580,500	—	—	—	—	—
2021-07-01	$7.93	$7.95	$7.46	$7.60	1,104,800	—	—	—	—	—
2021-06-30	$7.53	$7.94	$7.32	$7.88	1,184,400	—	—	—	—	—
2021-06-29	$7.91	$7.99	$7.54	$7.56	731,900	—	—	—	—	—
2021-06-28	$7.86	$7.98	$7.64	$7.84	990,900	—	—	—	—	—
2021-06-25	$8.14	$8.24	$7.88	$7.94	6,905,800	—	—	—	—	—
2021-06-24	$7.70	$8.19	$7.70	$8.12	700,200	—	—	—	—	—
2021-06-23	$7.73	$7.81	$7.56	$7.66	584,500	—	—	—	—	—
2021-06-22	$7.67	$7.78	$7.48	$7.58	757,200	—	—	—	—	—
2021-06-21	$7.57	$7.82	$7.51	$7.78	754,600	—	—	—	—	—
2021-06-18	$7.78	$7.82	$7.39	$7.50	988,000	—	—	—	—	—
2021-06-17	$8.15	$8.25	$7.76	$7.82	831,300	—	—	—	—	—
2021-06-16	$8.07	$8.25	$7.96	$8.18	698,200	—	—	—	—	—
2021-06-15	$8.15	$8.27	$7.98	$8.17	539,800	—	—	—	—	—
2021-06-14	$8.54	$8.68	$8.13	$8.18	578,300	—	—	—	—	—
2021-06-11	$8.28	$8.52	$8.27	$8.50	516,500	—	—	—	—	—
2021-06-10	$8.65	$8.87	$8.25	$8.26	645,600	—	—	—	—	—
2021-06-09	$9.32	$9.35	$8.67	$8.67	562,300	—	—	—	—	—
2021-06-08	$9.09	$9.29	$8.80	$9.20	635,000	—	—	—	—	—
2021-06-07	$9.04	$9.42	$9.01	$9.07	1,034,000	—	—	—	—	—
2021-06-04	$8.78	$8.96	$8.48	$8.89	1,078,200	—	—	—	—	—
2021-06-03	$9.21	$9.32	$8.72	$8.74	607,500	—	—	—	—	—
2021-06-02	$8.96	$9.23	$8.79	$9.23	1,183,400	—	—	—	—	—
2021-06-01	$8.68	$9.18	$8.68	$8.89	727,800	—	—	—	—	—
2021-05-28	$9.03	$9.11	$8.51	$8.62	562,400	—	—	—	—	—
2021-05-27	$8.66	$9.05	$8.65	$8.99	941,100	—	—	—	—	—
2021-05-26	$8.10	$8.59	$8.10	$8.53	792,500	—	—	—	—	—
2021-05-25	$8.08	$8.19	$7.87	$8.01	541,200	—	—	—	—	—
2021-05-24	$8.20	$8.24	$7.88	$8.00	504,600	—	—	—	—	—
2021-05-21	$8.38	$8.54	$8.15	$8.22	798,400	—	—	—	—	—
2021-05-20	$7.98	$8.28	$7.85	$8.27	826,300	—	—	—	—	—
2021-05-19	$7.90	$8.02	$7.68	$7.98	565,400	—	—	—	—	—
2021-05-18	$7.88	$8.26	$7.75	$8.12	837,200	—	—	—	—	—
2021-05-17	$7.59	$7.90	$7.17	$7.86	737,400	—	—	—	—	—
2021-05-14	$7.99	$8.05	$7.62	$7.71	934,200	—	—	—	—	—
2021-05-13	$7.37	$8.39	$7.37	$7.76	1,356,500	—	—	—	—	—
2021-05-12	$7.96	$8.07	$7.28	$7.29	832,400	—	—	—	—	—
2021-05-11	$7.60	$8.08	$7.53	$7.95	770,400	—	—	—	—	—
2021-05-10	$8.43	$8.59	$7.82	$7.88	1,456,600	—	—	—	—	—
2021-05-07	$8.45	$8.65	$8.35	$8.46	1,279,600	—	—	—	—	—
2021-05-06	$8.73	$8.78	$8.32	$8.49	565,400	—	—	—	—	—
2021-05-05	$8.67	$8.96	$8.60	$8.73	495,200	—	—	—	—	—
2021-05-04	$8.43	$8.84	$8.28	$8.73	630,800	—	—	—	—	—
2021-05-03	$9.06	$9.06	$8.58	$8.84	689,000	—	—	—	—	—
2021-04-30	$9.03	$9.36	$8.81	$9.02	710,800	—	—	—	—	—
2021-04-29	$9.19	$9.26	$8.90	$9.13	832,200	—	—	—	—	—
2021-04-28	$8.96	$9.21	$8.75	$9.09	790,200	—	—	—	—	—
2021-04-27	$8.59	$9.08	$8.52	$8.98	1,096,000	—	—	—	—	—
2021-04-26	$8.04	$8.80	$8.02	$8.59	1,278,800	—	—	—	—	—
2021-04-23	$7.60	$7.97	$7.50	$7.94	857,500	—	—	—	—	—
2021-04-22	$7.30	$7.96	$7.30	$7.61	1,381,400	—	—	—	—	—
2021-04-21	$6.60	$7.25	$6.53	$7.21	956,200	—	—	—	—	—
2021-04-20	$7.02	$7.10	$6.57	$6.66	1,387,600	—	—	—	—	—
2021-04-19	$7.44	$7.89	$6.95	$7.15	1,175,300	—	—	—	—	—
2021-04-16	$7.42	$7.57	$7.17	$7.44	917,300	—	—	—	—	—
2021-04-15	$7.56	$7.69	$7.13	$7.40	1,141,000	—	—	—	—	—
2021-04-14	$7.63	$7.95	$7.53	$7.55	1,017,400	—	—	—	—	—
2021-04-13	$8.15	$8.18	$7.50	$7.69	1,235,300	—	—	—	—	—
2021-04-12	$8.67	$8.72	$7.85	$8.03	1,122,200	—	—	—	—	—
2021-04-09	$8.89	$8.94	$8.65	$8.73	503,100	—	—	—	—	—
2021-04-08	$8.93	$9.19	$8.64	$8.92	581,800	—	—	—	—	—
2021-04-07	$9.10	$9.33	$8.80	$8.91	648,900	—	—	—	—	—
2021-04-06	$9.19	$9.43	$8.85	$9.13	1,016,400	—	—	—	—	—
2021-04-05	$9.84	$9.84	$9.19	$9.23	1,216,200	—	—	—	—	—
2021-04-01	$9.49	$9.90	$9.28	$9.70	1,522,300	—	—	—	—	—
2021-03-31	$9.34	$9.61	$9.01	$9.47	2,281,000	—	—	—	—	—
2021-03-30	$8.58	$9.18	$8.45	$9.15	2,642,900	—	—	—	—	—
2021-03-29	$8.20	$8.65	$8.16	$8.61	3,287,700	—	—	—	—	—
2021-03-26	$7.37	$7.90	$7.37	$7.89	1,408,800	—	—	—	—	—
2021-03-25	$6.75	$7.46	$6.57	$7.36	1,831,200	—	—	—	—	—
2021-03-24	$6.77	$7.12	$6.43	$6.44	949,500	—	—	—	—	—
2021-03-23	$7.11	$7.25	$6.39	$6.64	1,172,000	—	—	—	—	—
2021-03-22	$7.53	$7.58	$7.04	$7.14	1,045,200	—	—	—	—	—
2021-03-19	$7.20	$7.73	$7.14	$7.54	1,447,900	—	—	—	—	—
2021-03-18	$7.35	$7.81	$7.15	$7.21	1,363,500	—	—	—	—	—
2021-03-17	$7.28	$7.59	$7.15	$7.43	668,700	—	—	—	—	—
2021-03-16	$7.58	$7.85	$7.18	$7.35	755,600	—	—	—	—	—
2021-03-15	$7.51	$7.99	$7.32	$7.57	1,228,000	—	—	—	—	—
2021-03-12	$7.21	$7.69	$7.15	$7.40	1,056,300	—	—	—	—	—
2021-03-11	$7.24	$7.33	$7.03	$7.33	729,800	—	—	—	—	—
2021-03-10	$7.10	$7.46	$6.80	$7.03	895,100	—	—	—	—	—
2021-03-09	$6.80	$7.36	$6.80	$7.21	1,556,200	—	—	—	—	—
2021-03-08	$6.66	$6.92	$6.49	$6.76	907,100	—	—	—	—	—
2021-03-05	$6.98	$7.10	$5.93	$6.59	1,553,900	—	—	—	—	—
2021-03-04	$7.26	$7.81	$6.38	$6.78	2,557,600	—	—	—	—	—
2021-03-03	$7.46	$7.58	$6.97	$7.45	1,241,500	—	—	—	—	—
2021-03-02	$7.08	$7.69	$6.94	$7.40	1,796,100	—	—	—	—	—
2021-03-01	$7.26	$7.30	$6.79	$7.02	783,900	—	—	—	—	—
2021-02-26	$6.90	$7.19	$6.30	$7.08	1,922,900	—	—	—	—	—
2021-02-25	$7.23	$7.38	$6.71	$6.96	1,034,500	—	—	—	—	—
2021-02-24	$6.86	$7.36	$6.85	$7.30	1,889,200	—	—	—	—	—
2021-02-23	$6.33	$6.74	$5.77	$6.74	2,435,700	—	—	—	—	—
2021-02-22	$6.32	$6.94	$6.26	$6.67	1,388,600	—	—	—	—	—
2021-02-19	$6.63	$6.63	$6.32	$6.38	2,284,700	—	—	—	—	—
2021-02-18	$6.80	$6.97	$6.60	$6.60	1,518,600	—	—	—	—	—
2021-02-17	$7.38	$7.38	$6.56	$6.72	2,205,900	—	—	—	—	—
2021-02-16	$7.51	$7.84	$7.28	$7.39	2,121,500	—	—	—	—	—
2021-02-12	$7.75	$8.24	$7.21	$7.33	2,485,100	—	—	—	—	—
2021-02-11	$7.25	$7.94	$7.22	$7.75	4,987,900	—	—	—	—	—
2021-02-10	$6.40	$7.43	$6.16	$7.25	14,929,400	—	—	—	—	—
2021-02-09	$6.41	$6.44	$5.91	$6.04	1,020,000	—	—	—	—	—
2021-02-08	$6.70	$6.74	$6.23	$6.51	670,800	—	—	—	—	—
2021-02-05	$6.37	$6.62	$6.05	$6.59	539,400	—	—	—	—	—
2021-02-04	$6.44	$6.55	$6.09	$6.27	617,600	—	—	—	—	—
2021-02-03	$6.06	$6.43	$6.00	$6.32	521,800	—	—	—	—	—
2021-02-02	$5.97	$6.39	$5.95	$6.15	660,300	—	—	—	—	—
2021-02-01	$5.70	$6.14	$5.37	$5.86	1,135,500	—	—	—	—	—
2021-01-29	$5.83	$6.42	$5.45	$5.55	796,700	—	—	—	—	—
2021-01-28	$6.18	$6.39	$5.55	$5.81	955,800	—	—	—	—	—
2021-01-27	$6.68	$7.40	$6.05	$6.18	1,521,100	—	—	—	—	—
2021-01-26	$6.61	$7.64	$6.45	$6.77	2,218,500	—	—	—	—	—
2021-01-25	$6.74	$6.77	$6.26	$6.46	1,290,800	—	—	—	—	—
2021-01-22	$5.91	$6.42	$5.75	$6.28	1,861,800	—	—	—	—	—
2021-01-21	$5.50	$5.90	$5.44	$5.69	932,900	—	—	—	—	—
2021-01-20	$5.29	$5.55	$5.04	$5.46	430,300	—	—	—	—	—
2021-01-19	$4.80	$5.32	$4.76	$5.25	520,600	—	—	—	—	—
2021-01-15	$4.68	$4.90	$4.36	$4.74	433,900	—	—	—	—	—
2021-01-14	$4.51	$4.84	$4.46	$4.65	386,500	—	—	—	—	—
2021-01-13	$4.41	$4.64	$4.31	$4.50	465,900	—	—	—	—	—
2021-01-12	$4.15	$4.55	$4.15	$4.30	687,000	—	—	—	—	—
2021-01-11	$3.65	$4.00	$3.50	$3.93	405,200	—	—	—	—	—
2021-01-08	$3.67	$3.68	$3.41	$3.68	372,600	—	—	—	—	—
2021-01-07	$3.45	$3.66	$3.44	$3.63	230,000	—	—	—	—	—
2021-01-06	$3.34	$3.59	$3.34	$3.44	786,800	—	—	—	—	—
2021-01-05	$3.41	$3.63	$3.19	$3.32	530,300	—	—	—	—	—
2021-01-04	$3.58	$3.59	$3.28	$3.35	194,200	—	—	—	—	—
2020-12-31	$3.57	$3.61	$3.44	$3.51	194,400	—	—	—	—	—
2020-12-30	$3.26	$3.67	$3.26	$3.63	252,200	—	—	—	—	—
2020-12-29	$3.42	$3.48	$3.17	$3.27	339,200	—	—	—	—	—
2020-12-28	$3.46	$3.69	$3.31	$3.37	446,600	—	—	—	—	—
2020-12-24	$3.50	$3.50	$3.34	$3.42	279,500	—	—	—	—	—
2020-12-23	$3.45	$3.59	$3.37	$3.53	470,600	—	—	—	—	—
2020-12-22	$3.70	$3.79	$3.44	$3.44	775,900	—	—	—	—	—
2020-12-21	$3.81	$3.91	$3.63	$3.70	582,000	—	—	—	—	—
2020-12-18	$4.20	$4.30	$3.90	$3.91	656,200	—	—	—	—	—
2020-12-17	$4.14	$4.30	$4.03	$4.08	565,000	—	—	—	—	—
2020-12-16	$4.29	$4.33	$3.95	$4.13	414,500	—	—	—	—	—
2020-12-15	$4.42	$4.51	$4.25	$4.27	164,700	—	—	—	—	—
2020-12-14	$4.72	$4.79	$4.34	$4.43	289,500	—	—	—	—	—
2020-12-11	$4.51	$4.81	$4.51	$4.67	256,800	—	—	—	—	—
2020-12-10	$4.40	$4.74	$4.39	$4.55	249,000	—	—	—	—	—
2020-12-09	$4.50	$4.61	$4.34	$4.47	250,100	—	—	—	—	—
2020-12-08	$4.48	$4.61	$4.36	$4.44	294,400	—	—	—	—	—
2020-12-07	$4.46	$4.59	$4.29	$4.47	284,100	—	—	—	—	—
2020-12-04	$4.33	$4.66	$4.33	$4.42	349,300	—	—	—	—	—
2020-12-03	$4.04	$4.35	$3.96	$4.30	324,000	—	—	—	—	—
2020-12-02	$4.09	$4.27	$3.94	$4.13	246,600	—	—	—	—	—
2020-12-01	$4.28	$4.45	$4.01	$4.09	370,800	—	—	—	—	—
2020-11-30	$3.97	$4.40	$3.90	$4.20	636,200	—	—	—	—	—
2020-11-27	$3.35	$3.90	$3.34	$3.85	388,700	—	—	—	—	—
2020-11-25	$3.30	$3.33	$2.96	$3.32	317,500	—	—	—	—	—
2020-11-24	$3.30	$3.39	$3.20	$3.24	377,700	—	—	—	—	—
2020-11-23	$3.16	$3.22	$3.10	$3.20	223,500	—	—	—	—	—
2020-11-20	$3.07	$3.16	$3.05	$3.12	176,200	—	—	—	—	—
2020-11-19	$3.08	$3.10	$3.01	$3.06	70,700	—	—	—	—	—
2020-11-18	$3.05	$3.11	$2.95	$3.02	175,900	—	—	—	—	—
2020-11-17	$2.88	$3.25	$2.82	$3.06	472,700	—	—	—	—	—
2020-11-16	$2.80	$2.90	$2.70	$2.88	257,600	—	—	—	—	—
2020-11-13	$2.75	$2.90	$2.63	$2.75	227,800	—	—	—	—	—
2020-11-12	$2.83	$2.95	$2.55	$2.66	524,700	—	—	—	—	—
2020-11-11	$2.48	$2.68	$2.45	$2.68	150,400	—	—	—	—	—
2020-11-10	$2.34	$2.45	$2.32	$2.41	62,900	—	—	—	—	—
2020-11-09	$2.40	$2.45	$2.30	$2.33	102,800	—	—	—	—	—
2020-11-06	$2.45	$2.47	$2.25	$2.26	173,800	—	—	—	—	—
2020-11-05	$2.39	$2.50	$2.38	$2.39	46,100	—	—	—	—	—
2020-11-04	$2.49	$2.54	$2.38	$2.41	48,300	—	—	—	—	—
2020-11-03	$2.50	$2.55	$2.38	$2.49	80,000	—	—	—	—	—
2020-11-02	$2.37	$2.48	$2.35	$2.44	78,000	—	—	—	—	—
2020-10-30	$2.40	$2.40	$2.31	$2.37	31,900	—	—	—	—	—
2020-10-29	$2.30	$2.43	$2.26	$2.40	81,500	—	—	—	—	—
2020-10-28	$2.36	$2.40	$2.11	$2.32	162,900	—	—	—	—	—
2020-10-27	$2.40	$2.47	$2.33	$2.40	99,100	—	—	—	—	—
2020-10-26	$2.50	$2.51	$2.32	$2.43	89,300	—	—	—	—	—
2020-10-23	$2.62	$2.62	$2.51	$2.54	40,900	—	—	—	—	—
2020-10-22	$2.53	$2.64	$2.50	$2.58	35,700	—	—	—	—	—
2020-10-21	$2.62	$2.62	$2.48	$2.54	26,600	—	—	—	—	—
2020-10-20	$2.66	$2.66	$2.58	$2.62	20,900	—	—	—	—	—
2020-10-19	$2.59	$2.72	$2.59	$2.66	43,100	—	—	—	—	—
2020-10-16	$2.52	$2.68	$2.51	$2.62	65,600	—	—	—	—	—
2020-10-15	$2.55	$2.60	$2.46	$2.53	115,800	—	—	—	—	—
2020-10-14	$2.65	$2.75	$2.54	$2.61	168,400	—	—	—	—	—
2020-10-13	$2.52	$2.70	$2.43	$2.65	186,000	—	—	—	—	—
2020-10-12	$2.48	$2.48	$2.35	$2.44	121,900	—	—	—	—	—
2020-10-09	$2.55	$2.59	$2.39	$2.47	177,300	—	—	—	—	—
2020-10-08	$2.52	$2.64	$2.48	$2.54	190,300	—	—	—	—	—
2020-10-07	$2.40	$2.60	$2.40	$2.48	197,200	—	—	—	—	—
2020-10-06	$2.45	$2.49	$2.32	$2.36	123,500	—	—	—	—	—
2020-10-05	$2.43	$2.47	$2.36	$2.42	113,100	—	—	—	—	—
2020-10-02	$2.33	$2.43	$2.32	$2.40	102,400	—	—	—	—	—
2020-10-01	$2.31	$2.39	$2.28	$2.39	52,500	—	—	—	—	—
2020-09-30	$2.34	$2.45	$2.26	$2.32	59,900	—	—	—	—	—
2020-09-29	$2.46	$2.46	$2.24	$2.34	69,500	—	—	—	—	—
2020-09-28	$2.35	$2.47	$2.35	$2.44	35,100	—	—	—	—	—
2020-09-25	$2.33	$2.40	$2.30	$2.36	48,400	—	—	—	—	—
2020-09-24	$2.29	$2.40	$2.21	$2.32	74,400	—	—	—	—	—
2020-09-23	$2.48	$2.48	$2.20	$2.31	175,800	—	—	—	—	—
2020-09-22	$2.39	$2.40	$2.24	$2.37	145,300	—	—	—	—	—
2020-09-21	$2.48	$2.48	$2.37	$2.43	105,600	—	—	—	—	—
2020-09-18	$2.55	$2.61	$2.44	$2.56	248,600	—	—	—	—	—
2020-09-17	$2.47	$2.51	$2.40	$2.51	72,000	—	—	—	—	—
2020-09-16	$2.59	$2.59	$2.46	$2.50	175,200	—	—	—	—	—
2020-09-15	$2.61	$2.63	$2.53	$2.58	129,000	—	—	—	—	—
2020-09-14	$2.53	$2.70	$2.52	$2.62	217,400	—	—	—	—	—
2020-09-11	$2.50	$2.53	$2.46	$2.52	179,100	—	—	—	—	—
2020-09-10	$2.46	$2.53	$2.43	$2.50	243,600	—	—	—	—	—
2020-09-09	$2.50	$2.52	$2.40	$2.50	455,200	—	—	—	—	—
2020-09-08	$2.45	$2.56	$2.33	$2.38	427,000	—	—	—	—	—
2020-09-04	$2.50	$2.50	$2.36	$2.39	131,300	—	—	—	—	—
2020-09-03	$2.45	$2.49	$2.32	$2.46	75,000	—	—	—	—	—
2020-09-02	$2.35	$2.54	$2.32	$2.40	180,500	—	—	—	—	—
2020-09-01	$2.39	$2.40	$2.31	$2.36	76,400	—	—	—	—	—
2020-08-31	$2.44	$2.47	$2.38	$2.41	60,600	—	—	—	—	—
2020-08-28	$2.46	$2.50	$2.42	$2.48	69,200	—	—	—	—	—
2020-08-27	$2.42	$2.51	$2.41	$2.48	119,400	—	—	—	—	—
2020-08-26	$2.49	$2.50	$2.42	$2.45	46,300	—	—	—	—	—
2020-08-25	$2.48	$2.56	$2.42	$2.50	57,600	—	—	—	—	—
2020-08-24	$2.53	$2.54	$2.46	$2.49	54,600	—	—	—	—	—
2020-08-21	$2.67	$2.67	$2.47	$2.52	71,800	—	—	—	—	—
2020-08-20	$2.70	$2.70	$2.55	$2.67	95,300	—	—	—	—	—
2020-08-19	$2.70	$2.80	$2.52	$2.70	137,900	—	—	—	—	—
2020-08-18	$2.86	$2.86	$2.70	$2.72	51,700	—	—	—	—	—
2020-08-17	$3.15	$3.15	$2.78	$2.87	177,600	—	—	—	—	—
2020-08-14	$2.78	$3.10	$2.65	$3.05	262,500	—	—	—	—	—
2020-08-13	$3.11	$3.31	$2.38	$2.76	482,400	—	—	—	—	—
2020-08-12	$3.05	$3.07	$2.91	$2.99	101,600	—	—	—	—	—
2020-08-11	$3.07	$3.08	$2.92	$3.01	132,900	—	—	—	—	—
2020-08-10	$2.70	$3.12	$2.69	$3.02	476,000	—	—	—	—	—
2020-08-07	$2.54	$2.70	$2.46	$2.69	71,400	—	—	—	—	—
2020-08-06	$2.52	$2.60	$2.49	$2.54	38,400	—	—	—	—	—
2020-08-05	$2.59	$2.65	$2.46	$2.53	61,400	—	—	—	—	—
2020-08-04	$2.46	$2.69	$2.43	$2.59	75,900	—	—	—	—	—
2020-08-03	$2.26	$2.48	$2.26	$2.46	56,600	—	—	—	—	—
2020-07-31	$2.61	$2.63	$2.29	$2.30	270,200	—	—	—	—	—
2020-07-30	$2.54	$2.76	$2.48	$2.62	138,000	—	—	—	—	—
2020-07-29	$2.54	$2.61	$2.50	$2.59	41,000	—	—	—	—	—
2020-07-28	$2.57	$2.61	$2.53	$2.55	31,200	—	—	—	—	—
2020-07-27	$2.50	$2.63	$2.45	$2.61	61,800	—	—	—	—	—
2020-07-24	$2.57	$2.58	$2.42	$2.46	85,100	—	—	—	—	—
2020-07-23	$2.50	$2.61	$2.43	$2.53	108,000	—	—	—	—	—
2020-07-22	$2.51	$2.51	$2.38	$2.44	65,900	—	—	—	—	—
2020-07-21	$2.55	$2.56	$2.40	$2.48	49,500	—	—	—	—	—
2020-07-20	$2.33	$2.63	$2.31	$2.51	79,300	—	—	—	—	—
2020-07-17	$2.45	$2.51	$2.34	$2.38	64,300	—	—	—	—	—
2020-07-16	$2.25	$2.64	$2.20	$2.42	229,100	—	—	—	—	—
2020-07-15	$2.21	$2.29	$2.20	$2.26	88,600	—	—	—	—	—
2020-07-14	$2.11	$2.30	$2.08	$2.20	137,800	—	—	—	—	—
2020-07-13	$2.27	$2.27	$2.07	$2.11	201,700	—	—	—	—	—
2020-07-10	$2.23	$2.35	$2.23	$2.26	49,500	—	—	—	—	—
2020-07-09	$2.28	$2.28	$2.21	$2.27	73,400	—	—	—	—	—
2020-07-08	$2.25	$2.31	$2.20	$2.26	43,300	—	—	—	—	—
2020-07-07	$2.35	$2.46	$2.25	$2.26	85,700	—	—	—	—	—
2020-07-06	$2.32	$2.48	$2.24	$2.45	111,900	—	—	—	—	—
2020-07-02	$2.20	$2.33	$2.18	$2.23	68,400	—	—	—	—	—
2020-07-01	$2.29	$2.33	$2.15	$2.19	147,800	—	—	—	—	—
2020-06-30	$2.20	$2.33	$2.15	$2.28	56,300	—	—	—	—	—
2020-06-29	$2.44	$2.48	$2.18	$2.21	157,000	—	—	—	—	—
2020-06-26	$2.19	$2.42	$2.06	$2.41	220,400	—	—	—	—	—
2020-06-25	$2.15	$2.26	$2.04	$2.18	143,600	—	—	—	—	—
2020-06-24	$2.21	$2.21	$2.00	$2.15	118,800	—	—	—	—	—
2020-06-23	$2.20	$2.25	$2.11	$2.19	127,600	—	—	—	—	—
2020-06-22	$2.31	$2.32	$2.15	$2.18	223,700	—	—	—	—	—
2020-06-19	$2.42	$2.46	$2.31	$2.33	120,300	—	—	—	—	—
2020-06-18	$2.38	$2.46	$2.30	$2.36	81,600	—	—	—	—	—
2020-06-17	$2.58	$2.59	$2.33	$2.38	101,600	—	—	—	—	—
2020-06-16	$2.65	$2.67	$2.47	$2.59	192,900	—	—	—	—	—
2020-06-15	$2.29	$2.67	$2.21	$2.51	141,400	—	—	—	—	—
2020-06-12	$2.32	$2.54	$2.30	$2.47	110,000	—	—	—	—	—
2020-06-11	$2.40	$2.46	$2.19	$2.32	419,900	—	—	—	—	—
2020-06-10	$2.90	$2.95	$2.52	$2.56	300,900	—	—	—	—	—
2020-06-09	$2.93	$2.93	$2.56	$2.75	191,700	—	—	—	—	—
2020-06-08	$2.92	$2.94	$2.81	$2.92	294,900	—	—	—	—	—
2020-06-05	$2.60	$2.81	$2.57	$2.75	599,000	—	—	—	—	—
2020-06-04	$2.61	$2.61	$2.46	$2.55	207,000	—	—	—	—	—
2020-06-03	$2.50	$2.62	$2.45	$2.59	226,300	—	—	—	—	—
2020-06-02	$2.45	$2.49	$2.34	$2.48	200,600	—	—	—	—	—
2020-06-01	$2.16	$2.40	$2.13	$2.37	171,100	—	—	—	—	—
2020-05-29	$2.16	$2.22	$2.02	$2.15	275,800	—	—	—	—	—
2020-05-28	$2.23	$2.31	$2.12	$2.19	245,100	—	—	—	—	—
2020-05-27	$2.33	$2.49	$2.20	$2.24	279,500	—	—	—	—	—
2020-05-26	$2.50	$2.58	$2.30	$2.32	565,200	—	—	—	—	—
2020-05-22	$2.35	$2.48	$2.33	$2.47	417,000	—	—	—	—	—
2020-05-21	$2.20	$2.33	$2.18	$2.31	811,200	—	—	—	—	—
2020-05-20	$2.05	$2.10	$1.95	$2.00	242,400	—	—	—	—	—
2020-05-19	$2.01	$2.04	$1.89	$2.03	191,400	—	—	—	—	—
2020-05-18	$1.80	$2.05	$1.80	$2.02	502,100	—	—	—	—	—
2020-05-15	$2.02	$2.15	$1.78	$1.80	363,300	—	—	—	—	—
2020-05-14	$1.83	$1.93	$1.73	$1.84	618,900	—	—	—	—	—
2020-05-13	$2.22	$2.23	$1.89	$2.03	971,500	—	—	—	—	—
2020-05-12	$1.69	$2.56	$1.69	$2.16	5,241,200	—	—	—	—	—
2020-05-11	$1.09	$1.73	$1.08	$1.54	1,701,400	—	—	—	—	—
2020-05-08	$0.93	$1.07	$0.90	$1.07	478,500	—	—	—	—	—
2020-05-07	$0.93	$0.94	$0.89	$0.91	123,700	—	—	—	—	—
2020-05-06	$0.96	$0.96	$0.89	$0.91	176,700	—	—	—	—	—
2020-05-05	$0.97	$0.97	$0.92	$0.93	193,600	—	—	—	—	—
2020-05-04	$0.95	$0.97	$0.89	$0.94	273,600	—	—	—	—	—
2020-05-01	$0.90	$0.94	$0.89	$0.93	190,100	—	—	—	—	—
2020-04-30	$1.02	$1.03	$0.90	$0.93	517,300	—	—	—	—	—
2020-04-29	$0.98	$0.98	$0.92	$0.97	383,900	—	—	—	—	—
2020-04-28	$0.92	$0.95	$0.91	$0.93	176,800	—	—	—	—	—
2020-04-27	$0.93	$0.95	$0.88	$0.90	122,500	—	—	—	—	—
2020-04-24	$0.92	$0.94	$0.88	$0.90	134,400	—	—	—	—	—
2020-04-23	$0.94	$0.95	$0.88	$0.89	190,900	—	—	—	—	—
2020-04-22	$0.99	$0.99	$0.90	$0.92	199,000	—	—	—	—	—
2020-04-21	$1.00	$1.00	$0.94	$0.94	151,400	—	—	—	—	—
2020-04-20	$0.98	$1.01	$0.96	$0.98	174,300	—	—	—	—	—
2020-04-17	$0.99	$0.99	$0.93	$0.95	189,600	—	—	—	—	—
2020-04-16	$1.04	$1.05	$0.93	$0.95	121,600	—	—	—	—	—
2020-04-15	$0.99	$1.00	$0.93	$0.99	193,900	—	—	—	—	—
2020-04-14	$0.99	$1.03	$0.97	$1.02	316,900	—	—	—	—	—
2020-04-13	$1.05	$1.09	$0.98	$1.01	203,100	—	—	—	—	—
2020-04-09	$1.11	$1.11	$0.98	$1.02	238,600	—	—	—	—	—
2020-04-08	$1.08	$1.08	$0.98	$1.01	170,300	—	—	—	—	—
2020-04-07	$1.04	$1.11	$1.00	$1.05	178,800	—	—	—	—	—
2020-04-06	$1.00	$1.07	$0.98	$1.00	212,800	—	—	—	—	—
2020-04-03	$0.98	$1.01	$0.94	$0.96	112,300	—	—	—	—	—
2020-04-02	$1.05	$1.05	$0.98	$1.02	202,900	—	—	—	—	—
2020-04-01	$1.04	$1.05	$0.92	$1.00	170,500	—	—	—	—	—
2020-03-31	$1.23	$1.23	$0.85	$1.02	669,600	—	—	—	—	—
2020-03-30	$1.31	$1.31	$1.15	$1.16	311,100	—	—	—	—	—
2020-03-27	$1.25	$1.35	$1.18	$1.31	278,000	—	—	—	—	—
2020-03-26	$1.21	$1.32	$1.14	$1.22	398,300	—	—	—	—	—
2020-03-25	$1.25	$1.48	$0.96	$1.14	625,400	—	—	—	—	—
2020-03-24	$1.00	$1.15	$1.00	$1.10	268,900	—	—	—	—	—
2020-03-23	$0.96	$1.00	$0.87	$0.91	221,800	—	—	—	—	—
2020-03-20	$1.15	$1.22	$0.90	$0.98	516,200	—	—	—	—	—
2020-03-19	$0.86	$1.17	$0.81	$1.12	621,100	—	—	—	—	—
2020-03-18	$1.30	$1.30	$0.77	$0.81	606,600	—	—	—	—	—
2020-03-17	$1.44	$1.45	$1.19	$1.33	457,000	—	—	—	—	—
2020-03-16	$1.44	$1.47	$1.15	$1.18	444,300	—	—	—	—	—
2020-03-13	$1.77	$1.85	$1.50	$1.65	358,100	—	—	—	—	—
2020-03-12	$1.95	$1.95	$1.39	$1.48	561,200	—	—	—	—	—
2020-03-11	$2.40	$2.50	$1.82	$1.92	532,200	—	—	—	—	—
2020-03-10	$2.90	$3.07	$2.38	$2.40	452,300	—	—	—	—	—
2020-03-09	$2.30	$3.50	$2.30	$2.75	407,800	—	—	—	—	—
2020-03-06	$3.61	$3.72	$3.51	$3.54	175,000	—	—	—	—	—
2020-03-05	$4.03	$4.05	$3.73	$3.76	157,900	—	—	—	—	—
2020-03-04	$4.21	$4.34	$4.02	$4.10	322,600	—	—	—	—	—
2020-03-03	$4.19	$4.26	$4.05	$4.17	49,000	—	—	—	—	—
2020-03-02	$4.15	$4.22	$3.97	$4.21	92,300	—	—	—	—	—
2020-02-28	$4.00	$4.18	$3.94	$4.15	146,600	—	—	—	—	—
2020-02-27	$4.02	$4.30	$3.84	$4.24	109,500	—	—	—	—	—
2020-02-26	$4.31	$4.40	$4.10	$4.13	127,400	—	—	—	—	—
2020-02-25	$4.55	$4.56	$4.04	$4.29	222,300	—	—	—	—	—
2020-02-24	$4.56	$4.60	$4.40	$4.48	93,200	—	—	—	—	—
2020-02-21	$4.72	$4.76	$4.63	$4.65	144,700	—	—	—	—	—
2020-02-20	$4.70	$4.79	$4.65	$4.72	113,200	—	—	—	—	—
2020-02-19	$4.62	$4.76	$4.54	$4.69	134,200	—	—	—	—	—
2020-02-18	$4.57	$4.70	$4.49	$4.57	118,900	—	—	—	—	—
2020-02-14	$4.54	$4.64	$4.54	$4.54	61,800	—	—	—	—	—
2020-02-13	$4.80	$4.88	$4.49	$4.49	98,300	—	—	—	—	—
2020-02-12	$4.81	$4.89	$4.79	$4.80	88,000	—	—	—	—	—
2020-02-11	$4.80	$4.90	$4.65	$4.79	87,600	—	—	—	—	—
2020-02-10	$4.71	$4.82	$4.68	$4.75	59,400	—	—	—	—	—
2020-02-07	$4.70	$4.76	$4.52	$4.72	77,100	—	—	—	—	—
2020-02-06	$4.66	$4.78	$4.60	$4.75	114,800	—	—	—	—	—
2020-02-05	$4.61	$4.69	$4.52	$4.63	197,600	—	—	—	—	—
2020-02-04	$4.60	$4.67	$4.51	$4.59	74,300	—	—	—	—	—
2020-02-03	$4.24	$4.68	$4.24	$4.49	292,000	—	—	—	—	—
2020-01-31	$4.29	$4.34	$4.12	$4.21	138,400	—	—	—	—	—
2020-01-30	$4.54	$4.59	$4.26	$4.31	169,500	—	—	—	—	—
2020-01-29	$4.60	$4.67	$4.51	$4.55	76,100	—	—	—	—	—
2020-01-28	$4.50	$4.72	$4.49	$4.57	62,300	—	—	—	—	—
2020-01-27	$4.44	$4.64	$4.40	$4.50	168,800	—	—	—	—	—
2020-01-24	$4.46	$4.58	$4.37	$4.51	162,400	—	—	—	—	—
2020-01-23	$4.61	$4.68	$4.43	$4.50	74,200	—	—	—	—	—
2020-01-22	$4.75	$4.90	$4.57	$4.63	98,000	—	—	—	—	—
2020-01-21	$4.96	$5.01	$4.66	$4.78	115,100	—	—	—	—	—
2020-01-17	$4.87	$5.16	$4.81	$4.98	155,400	—	—	—	—	—
2020-01-16	$4.54	$4.87	$4.48	$4.80	227,400	—	—	—	—	—
2020-01-15	$4.55	$4.70	$4.47	$4.54	95,500	—	—	—	—	—
2020-01-14	$4.61	$4.73	$4.48	$4.59	126,200	—	—	—	—	—
2020-01-13	$4.66	$4.66	$4.42	$4.59	113,300	—	—	—	—	—
2020-01-10	$4.66	$4.85	$4.60	$4.71	167,600	—	—	—	—	—
2020-01-09	$4.60	$4.85	$4.55	$4.63	149,100	—	—	—	—	—
2020-01-08	$4.49	$4.79	$4.18	$4.59	546,300	—	—	—	—	—
2020-01-07	$4.01	$4.52	$3.91	$4.45	296,500	—	—	—	—	—
2020-01-06	$3.86	$4.03	$3.82	$3.98	84,300	—	—	—	—	—
2020-01-03	$3.72	$3.90	$3.66	$3.86	92,200	—	—	—	—	—
2020-01-02	$3.67	$3.77	$3.43	$3.75	90,300	—	—	—	—	—
2019-12-31	$3.38	$3.70	$3.38	$3.64	80,500	—	—	—	—	—
2019-12-30	$3.59	$3.59	$3.41	$3.45	106,600	—	—	—	—	—
2019-12-27	$3.55	$3.75	$3.49	$3.59	242,200	—	—	—	—	—
2019-12-26	$3.30	$3.50	$3.28	$3.39	139,200	—	—	—	—	—
2019-12-24	$3.22	$3.34	$3.20	$3.30	50,200	—	—	—	—	—
2019-12-23	$3.17	$3.26	$3.07	$3.22	119,300	—	—	—	—	—
2019-12-20	$3.09	$3.19	$3.06	$3.19	59,600	—	—	—	—	—
2019-12-19	$2.95	$3.18	$2.94	$3.10	193,000	—	—	—	—	—
2019-12-18	$3.00	$3.00	$2.92	$2.97	104,400	—	—	—	—	—
2019-12-17	$3.01	$3.08	$2.95	$3.00	156,700	—	—	—	—	—
2019-12-16	$2.96	$3.04	$2.84	$2.98	146,700	—	—	—	—	—
2019-12-13	$3.11	$3.11	$2.84	$2.99	91,500	—	—	—	—	—
2019-12-12	$3.05	$3.14	$3.01	$3.11	148,200	—	—	—	—	—
2019-12-11	$2.83	$3.06	$2.81	$3.05	132,600	—	—	—	—	—
2019-12-10	$2.94	$2.94	$2.74	$2.83	136,400	—	—	—	—	—
2019-12-09	$3.15	$3.15	$2.85	$2.93	133,900	—	—	—	—	—
2019-12-06	$3.06	$3.19	$3.00	$3.11	158,400	—	—	—	—	—
2019-12-05	$3.15	$3.18	$3.01	$3.04	118,000	—	—	—	—	—
2019-12-04	$3.20	$3.23	$3.10	$3.12	158,300	—	—	—	—	—
2019-12-03	$3.32	$3.32	$3.21	$3.22	105,600	—	—	—	—	—
2019-12-02	$3.44	$3.54	$3.31	$3.40	49,400	—	—	—	—	—
2019-11-29	$3.44	$3.46	$3.27	$3.46	74,200	—	—	—	—	—
2019-11-27	$3.37	$3.55	$3.19	$3.48	161,200	—	—	—	—	—
2019-11-26	$3.45	$3.54	$3.34	$3.37	172,200	—	—	—	—	—
2019-11-25	$3.63	$3.75	$3.47	$3.48	112,000	—	—	—	—	—
2019-11-22	$3.70	$3.73	$3.50	$3.61	71,400	—	—	—	—	—
2019-11-21	$3.86	$3.96	$3.63	$3.68	138,300	—	—	—	—	—
2019-11-20	$4.08	$4.13	$3.83	$3.88	117,800	—	—	—	—	—
2019-11-19	$4.00	$4.15	$3.94	$4.10	253,100	—	—	—	—	—
2019-11-18	$4.30	$4.30	$4.00	$4.02	92,100	—	—	—	—	—
2019-11-15	$4.10	$4.28	$4.04	$4.24	111,300	—	—	—	—	—
2019-11-14	$4.30	$4.34	$4.08	$4.16	139,100	—	—	—	—	—
2019-11-13	$4.46	$4.49	$4.24	$4.30	65,300	—	—	—	—	—
2019-11-12	$4.45	$4.54	$4.35	$4.45	80,200	—	—	—	—	—
2019-11-11	$4.43	$4.46	$4.34	$4.41	49,000	—	—	—	—	—
2019-11-08	$4.50	$4.59	$4.36	$4.47	68,800	—	—	—	—	—
2019-11-07	$4.64	$4.64	$4.20	$4.58	222,200	—	—	—	—	—
2019-11-06	$4.80	$4.85	$4.70	$4.73	185,900	—	—	—	—	—
2019-11-05	$4.85	$4.88	$4.76	$4.80	121,000	—	—	—	—	—
2019-11-04	$4.72	$4.85	$4.64	$4.80	74,400	—	—	—	—	—
2019-11-01	$4.62	$4.77	$4.59	$4.72	92,400	—	—	—	—	—
2019-10-31	$4.36	$4.69	$4.24	$4.59	221,200	—	—	—	—	—
2019-10-30	$4.50	$4.50	$4.20	$4.38	95,900	—	—	—	—	—
2019-10-29	$4.55	$4.64	$4.54	$4.55	127,300	—	—	—	—	—
2019-10-28	$4.62	$4.73	$4.54	$4.60	180,800	—	—	—	—	—
2019-10-25	$4.55	$4.72	$4.47	$4.62	170,500	—	—	—	—	—
2019-10-24	$4.61	$4.67	$4.51	$4.60	122,700	—	—	—	—	—
2019-10-23	$4.50	$4.66	$4.49	$4.60	79,300	—	—	—	—	—
2019-10-22	$4.55	$4.62	$4.50	$4.52	120,300	—	—	—	—	—
2019-10-21	$4.40	$4.68	$4.40	$4.52	163,900	—	—	—	—	—
2019-10-18	$4.30	$4.40	$4.22	$4.38	182,800	—	—	—	—	—
2019-10-17	$4.35	$4.49	$4.27	$4.30	73,400	—	—	—	—	—
2019-10-16	$4.28	$4.42	$4.28	$4.35	327,900	—	—	—	—	—
2019-10-15	$4.28	$4.55	$4.22	$4.30	189,600	—	—	—	—	—
2019-10-14	$4.11	$4.32	$4.06	$4.30	79,200	—	—	—	—	—
2019-10-11	$4.19	$4.34	$4.14	$4.14	57,700	—	—	—	—	—
2019-10-10	$4.15	$4.20	$3.93	$4.18	88,700	—	—	—	—	—
2019-10-09	$4.16	$4.23	$4.08	$4.10	77,700	—	—	—	—	—
2019-10-08	$4.36	$4.36	$4.12	$4.13	80,100	—	—	—	—	—
2019-10-07	$4.33	$4.40	$4.19	$4.36	103,800	—	—	—	—	—
2019-10-04	$4.20	$4.36	$3.97	$4.28	86,800	—	—	—	—	—
2019-10-03	$4.12	$4.27	$3.95	$4.21	98,700	—	—	—	—	—
2019-10-02	$4.34	$4.38	$3.93	$4.17	220,100	—	—	—	—	—
2019-10-01	$4.80	$4.80	$4.40	$4.40	125,000	—	—	—	—	—
2019-09-30	$4.62	$4.97	$4.48	$4.79	320,700	—	—	—	—	—
2019-09-27	$4.81	$4.88	$4.48	$4.59	285,700	—	—	—	—	—
2019-09-26	$4.66	$4.88	$4.46	$4.81	378,400	—	—	—	—	—
2019-09-25	$4.68	$4.68	$4.48	$4.62	254,300	—	—	—	—	—
2019-09-24	$4.73	$4.87	$4.33	$4.58	209,800	—	—	—	—	—
2019-09-23	$4.71	$4.83	$4.49	$4.78	129,300	—	—	—	—	—
2019-09-20	$4.86	$5.34	$4.75	$4.77	369,600	—	—	—	—	—
2019-09-19	$4.92	$4.95	$4.71	$4.80	209,600	—	—	—	—	—
2019-09-18	$5.35	$5.38	$4.90	$4.97	291,900	—	—	—	—	—
2019-09-17	$5.07	$5.45	$5.02	$5.38	277,000	—	—	—	—	—
2019-09-16	$4.73	$5.40	$4.65	$5.15	257,300	—	—	—	—	—
2019-09-13	$4.57	$4.88	$4.44	$4.75	370,300	—	—	—	—	—
2019-09-12	$4.43	$4.65	$4.37	$4.55	248,200	—	—	—	—	—
2019-09-11	$4.15	$4.53	$4.04	$4.45	548,000	—	—	—	—	—
2019-09-10	$3.66	$4.20	$3.66	$4.18	2,061,000	—	—	—	—	—
2019-09-09	$3.49	$3.67	$3.49	$3.66	88,100	—	—	—	—	—
2019-09-06	$3.39	$3.52	$3.35	$3.47	68,000	—	—	—	—	—
2019-09-05	$3.45	$3.45	$3.33	$3.41	122,400	—	—	—	—	—
2019-09-04	$3.50	$3.50	$3.37	$3.43	195,800	—	—	—	—	—
2019-09-03	$3.63	$3.65	$3.47	$3.50	136,600	—	—	—	—	—
2019-08-30	$3.73	$3.73	$3.63	$3.68	74,600	—	—	—	—	—
2019-08-29	$3.71	$3.75	$3.66	$3.69	70,500	—	—	—	—	—
2019-08-28	$3.62	$3.73	$3.62	$3.66	73,900	—	—	—	—	—
2019-08-27	$3.67	$3.69	$3.60	$3.63	89,100	—	—	—	—	—
2019-08-26	$3.79	$3.79	$3.50	$3.65	233,000	—	—	—	—	—
2019-08-23	$3.71	$3.84	$3.70	$3.79	113,800	—	—	—	—	—
2019-08-22	$3.74	$3.78	$3.66	$3.73	1,206,900	—	—	—	—	—
2019-08-21	$3.77	$3.82	$3.69	$3.70	257,200	—	—	—	—	—
2019-08-20	$3.85	$3.88	$3.66	$3.72	317,800	—	—	—	—	—
2019-08-19	$3.79	$3.90	$3.74	$3.88	381,700	—	—	—	—	—
2019-08-16	$3.59	$3.87	$3.48	$3.74	556,000	—	—	—	—	—
2019-08-15	$3.50	$3.66	$3.50	$3.58	90,700	—	—	—	—	—
2019-08-14	$3.61	$3.67	$3.46	$3.49	82,000	—	—	—	—	—
2019-08-13	$3.65	$3.78	$3.64	$3.71	418,600	—	—	—	—	—
2019-08-12	$3.57	$3.71	$3.50	$3.69	101,600	—	—	—	—	—
2019-08-09	$3.64	$3.80	$3.58	$3.62	130,900	—	—	—	—	—
2019-08-08	$3.80	$3.80	$3.53	$3.60	163,100	—	—	—	—	—
2019-08-07	$3.37	$3.74	$3.37	$3.66	212,600	—	—	—	—	—
2019-08-06	$3.58	$3.59	$3.24	$3.37	117,500	—	—	—	—	—
2019-08-05	$3.58	$3.64	$3.46	$3.51	82,000	—	—	—	—	—
2019-08-02	$3.75	$3.84	$3.42	$3.57	110,900	—	—	—	—	—
2019-08-01	$3.58	$3.97	$3.55	$3.82	221,200	—	—	—	—	—
2019-07-31	$3.64	$3.69	$3.53	$3.53	98,700	—	—	—	—	—
2019-07-30	$3.34	$3.73	$3.28	$3.62	136,500	—	—	—	—	—
2019-07-29	$3.67	$3.84	$3.38	$3.38	87,200	—	—	—	—	—
2019-07-26	$3.71	$3.75	$3.52	$3.66	146,700	—	—	—	—	—
2019-07-25	$3.79	$3.85	$3.66	$3.72	310,300	—	—	—	—	—
2019-07-24	$3.33	$3.98	$3.27	$3.68	243,800	—	—	—	—	1-for-10
2019-07-23	$3.56	$3.64	$3.50	$3.59	60,390	—	—	—	—	—
2019-07-22	$3.39	$3.69	$3.30	$3.56	80,320	—	—	—	—	—
2019-07-19	$3.70	$3.70	$3.30	$3.30	120,290	—	—	—	—	—
2019-07-18	$3.90	$3.90	$3.47	$3.58	84,790	—	—	—	—	—
2019-07-17	$3.70	$3.92	$3.60	$3.84	95,510	—	—	—	—	—
2019-07-16	$3.29	$3.79	$3.22	$3.60	142,210	—	—	—	—	—
2019-07-15	$3.25	$3.35	$3.19	$3.28	48,280	—	—	—	—	—
2019-07-12	$3.11	$3.50	$3.10	$3.15	122,880	—	—	—	—	—
2019-07-11	$3.30	$3.32	$3.10	$3.14	57,550	—	—	—	—	—
2019-07-10	$3.30	$3.40	$3.30	$3.32	15,570	—	—	—	—	—
2019-07-09	$3.40	$3.48	$3.26	$3.35	27,340	—	—	—	—	—
2019-07-08	$3.50	$3.50	$3.32	$3.40	37,420	—	—	—	—	—
2019-07-05	$3.11	$3.50	$3.11	$3.49	106,080	—	—	—	—	—
2019-07-03	$3.24	$3.30	$3.10	$3.13	13,770	—	—	—	—	—
2019-07-02	$3.42	$3.60	$3.13	$3.20	51,620	—	—	—	—	—
2019-07-01	$3.49	$3.62	$3.32	$3.43	43,450	—	—	—	—	—
2019-06-28	$3.31	$3.64	$3.10	$3.43	493,540	—	—	—	—	—
2019-06-27	$3.53	$3.61	$3.21	$3.29	200,000	—	—	—	—	—
2019-06-26	$3.67	$3.78	$3.50	$3.50	92,990	—	—	—	—	—
2019-06-25	$4.20	$4.30	$3.60	$3.60	112,170	—	—	—	—	—
2019-06-24	$3.80	$4.20	$3.80	$4.10	56,710	—	—	—	—	—
2019-06-21	$4.00	$4.19	$3.60	$3.60	99,290	—	—	—	—	—
2019-06-20	$4.30	$4.41	$3.87	$4.03	51,350	—	—	—	—	—
2019-06-19	$4.19	$4.50	$4.00	$4.20	67,430	—	—	—	—	—
2019-06-18	$3.80	$4.38	$3.56	$4.14	115,550	—	—	—	—	—
2019-06-17	$3.95	$4.24	$3.88	$3.92	83,500	—	—	—	—	—
2019-06-14	$3.82	$4.03	$3.61	$3.93	64,990	—	—	—	—	—
2019-06-13	$3.65	$3.82	$3.50	$3.80	68,020	—	—	—	—	—
2019-06-12	$3.90	$3.90	$3.50	$3.62	76,640	—	—	—	—	—
2019-06-11	$4.22	$4.24	$3.80	$3.85	126,710	—	—	—	—	—
2019-06-10	$4.30	$4.44	$4.08	$4.15	61,960	—	—	—	—	—
2019-06-07	$4.32	$4.40	$4.22	$4.24	40,190	—	—	—	—	—
2019-06-06	$4.48	$4.51	$4.20	$4.32	33,790	—	—	—	—	—
2019-06-05	$4.80	$4.91	$4.40	$4.50	25,350	—	—	—	—	—
2019-06-04	$4.10	$4.99	$4.10	$4.91	89,420	—	—	—	—	—
2019-06-03	$4.31	$4.31	$4.01	$4.06	45,000	—	—	—	—	—
2019-05-31	$4.41	$4.50	$4.15	$4.30	60,330	—	—	—	—	—
2019-05-30	$4.68	$4.75	$4.50	$4.60	38,780	—	—	—	—	—
2019-05-29	$4.82	$4.89	$4.50	$4.69	76,780	—	—	—	—	—
2019-05-28	$4.95	$5.15	$4.61	$4.80	146,130	—	—	—	—	—
2019-05-24	$4.80	$5.30	$4.62	$5.07	128,140	—	—	—	—	—
2019-05-23	$4.90	$4.99	$4.55	$4.69	72,660	—	—	—	—	—
2019-05-22	$4.50	$5.20	$4.45	$4.89	232,660	—	—	—	—	—
2019-05-21	$4.43	$4.50	$4.27	$4.40	58,300	—	—	—	—	—
2019-05-20	$4.30	$4.50	$4.26	$4.34	79,710	—	—	—	—	—
2019-05-17	$4.60	$4.64	$4.21	$4.30	105,070	—	—	—	—	—
2019-05-16	$4.43	$4.65	$4.38	$4.59	99,280	—	—	—	—	—
2019-05-15	$4.05	$4.45	$4.05	$4.41	177,230	—	—	—	—	—
2019-05-14	$3.72	$4.40	$3.72	$4.05	128,040	—	—	—	—	—
2019-05-13	$3.82	$4.15	$3.73	$3.90	56,130	—	—	—	—	—
2019-05-10	$4.80	$4.81	$4.07	$4.42	155,060	—	—	—	—	—
2019-05-09	$4.80	$4.88	$4.30	$4.78	219,240	—	—	—	—	—
2019-05-08	$4.28	$4.90	$4.05	$4.73	239,020	—	—	—	—	—
2019-05-07	$4.20	$4.30	$3.78	$4.30	174,600	—	—	—	—	—
2019-05-06	$3.69	$4.30	$3.45	$4.00	209,590	—	—	—	—	—
2019-05-03	$3.50	$3.79	$3.40	$3.73	109,090	—	—	—	—	—
2019-05-02	$3.11	$3.65	$3.06	$3.49	579,530	—	—	—	—	—
2019-05-01	$3.50	$3.67	$3.11	$3.11	76,890	—	—	—	—	—
2019-04-30	$3.07	$3.68	$3.01	$3.49	265,060	—	—	—	—	—
2019-04-29	$2.78	$3.10	$2.75	$3.07	54,320	—	—	—	—	—
2019-04-26	$2.90	$3.00	$2.80	$2.87	62,460	—	—	—	—	—
2019-04-25	$3.00	$3.00	$2.73	$2.79	70,290	—	—	—	—	—
2019-04-24	$3.10	$3.20	$2.90	$2.98	27,130	—	—	—	—	—
2019-04-23	$2.70	$3.10	$2.51	$3.09	146,850	—	—	—	—	—
2019-04-22	$2.89	$3.10	$2.72	$2.81	99,940	—	—	—	—	—
2019-04-18	$2.80	$2.95	$2.60	$2.86	122,170	—	—	—	—	—
2019-04-17	$3.00	$3.13	$2.80	$2.81	91,210	—	—	—	—	—
2019-04-16	$2.95	$3.30	$2.80	$3.01	254,290	—	—	—	—	—
2019-04-15	$3.15	$3.40	$3.00	$3.12	127,240	—	—	—	—	—
2019-04-12	$3.38	$3.39	$3.15	$3.25	108,350	—	—	—	—	—
2019-04-11	$3.47	$3.50	$3.25	$3.34	103,010	—	—	—	—	—
2019-04-10	$3.20	$3.50	$3.20	$3.50	214,950	—	—	—	—	—
2019-04-09	$3.69	$3.69	$3.30	$3.53	253,130	—	—	—	—	—
2019-04-08	$3.45	$4.00	$3.30	$3.70	531,930	—	—	—	—	—
2019-04-05	$2.50	$4.20	$2.00	$3.85	1,974,650	—	—	—	—	—
2019-04-04	$3.00	$3.07	$1.94	$2.26	1,561,610	—	—	—	—	—
2019-04-03	$3.70	$3.90	$2.90	$3.00	1,069,620	—	—	—	—	—
2019-04-02	$4.35	$4.70	$4.30	$4.70	123,480	—	—	—	—	—
2019-04-01	$4.30	$4.62	$4.20	$4.35	95,430	—	—	—	—	—
2019-03-29	$5.50	$5.50	$4.04	$4.11	225,790	—	—	—	—	—
2019-03-28	$4.40	$5.30	$4.28	$5.29	184,150	—	—	—	—	—
2019-03-27	$4.20	$4.48	$4.13	$4.31	44,590	—	—	—	—	—
2019-03-26	$3.98	$4.40	$3.98	$4.25	49,500	—	—	—	—	—
2019-03-25	$4.10	$4.20	$3.70	$4.16	81,120	—	—	—	—	—
2019-03-22	$3.80	$4.10	$3.50	$3.89	146,490	—	—	—	—	—
2019-03-21	$3.80	$4.20	$3.80	$4.11	72,280	—	—	—	—	—
2019-03-20	$4.50	$4.70	$3.95	$4.13	84,500	—	—	—	—	—
2019-03-19	$3.50	$4.30	$3.50	$4.23	140,550	—	—	—	—	—
2019-03-18	$4.00	$4.10	$3.44	$3.70	357,370	—	—	—	—	—
2019-03-15	$4.39	$4.60	$4.10	$4.30	125,510	—	—	—	—	—
2019-03-14	$4.38	$4.58	$4.25	$4.40	192,260	—	—	—	—	—
2019-03-13	$4.50	$4.63	$4.21	$4.36	127,480	—	—	—	—	—
2019-03-12	$4.80	$4.83	$4.30	$4.50	126,880	—	—	—	—	—
2019-03-11	$4.80	$5.00	$4.53	$4.60	94,820	—	—	—	—	—
2019-03-08	$4.86	$5.05	$4.70	$4.70	50,920	—	—	—	—	—
2019-03-07	$5.07	$5.37	$4.75	$4.80	47,160	—	—	—	—	—
2019-03-06	$5.55	$5.75	$4.80	$4.91	79,630	—	—	—	—	—
2019-03-05	$6.00	$6.19	$5.34	$5.34	124,950	—	—	—	—	—
2019-03-04	$6.34	$6.54	$5.85	$5.95	83,550	—	—	—	—	—
2019-03-01	$6.39	$6.60	$5.96	$5.99	57,200	—	—	—	—	—
2019-02-28	$6.80	$6.90	$6.10	$6.41	76,050	—	—	—	—	—
2019-02-27	$6.64	$6.90	$6.50	$6.80	31,480	—	—	—	—	—
2019-02-26	$6.50	$6.97	$6.41	$6.60	42,040	—	—	—	—	—
2019-02-25	$6.67	$6.98	$6.40	$6.54	76,300	—	—	—	—	—
2019-02-22	$6.65	$6.80	$6.37	$6.69	52,190	—	—	—	—	—
2019-02-21	$6.50	$6.87	$6.30	$6.68	49,220	—	—	—	—	—
2019-02-20	$6.35	$6.80	$6.30	$6.40	71,720	—	—	—	—	—
2019-02-19	$6.25	$6.98	$5.98	$6.41	81,440	—	—	—	—	—
2019-02-15	$5.93	$6.30	$5.90	$6.25	42,270	—	—	—	—	—
2019-02-14	$6.42	$6.50	$5.90	$5.95	48,430	—	—	—	—	—
2019-02-13	$6.79	$6.90	$5.86	$6.42	113,890	—	—	—	—	—
2019-02-12	$5.60	$6.50	$5.53	$6.45	357,500	—	—	—	—	—
2019-02-11	$5.50	$5.90	$5.42	$5.60	31,320	—	—	—	—	—
2019-02-08	$5.78	$5.95	$5.20	$5.47	41,490	—	—	—	—	—
2019-02-07	$5.98	$6.15	$5.43	$5.80	35,690	—	—	—	—	—
2019-02-06	$6.00	$6.32	$5.82	$5.98	29,890	—	—	—	—	—
2019-02-05	$6.20	$6.49	$5.80	$5.98	69,110	—	—	—	—	—
2019-02-04	$6.10	$6.85	$6.00	$6.20	141,480	—	—	—	—	—
2019-02-01	$5.99	$6.00	$5.40	$5.68	67,450	—	—	—	—	—
2019-01-31	$5.10	$6.38	$5.04	$5.87	238,920	—	—	—	—	—
2019-01-30	$5.04	$5.17	$4.72	$4.93	62,860	—	—	—	—	—
2019-01-29	$5.30	$5.40	$4.80	$5.00	70,550	—	—	—	—	—
2019-01-28	$5.06	$5.60	$4.70	$5.27	227,830	—	—	—	—	—
2019-01-25	$4.95	$4.95	$4.30	$4.43	157,960	—	—	—	—	—
2019-01-24	$4.99	$5.75	$4.61	$4.68	142,380	—	—	—	—	—
2019-01-23	$5.46	$5.48	$4.70	$4.75	98,160	—	—	—	—	—
2019-01-22	$5.65	$5.88	$5.03	$5.18	84,360	—	—	—	—	—
2019-01-18	$6.00	$6.19	$5.20	$5.75	75,680	—	—	—	—	—
2019-01-17	$6.09	$6.20	$5.96	$6.00	80,690	—	—	—	—	—
2019-01-16	$7.00	$7.20	$5.77	$6.11	177,660	—	—	—	—	—
2019-01-15	$7.05	$7.58	$7.00	$7.10	38,360	—	—	—	—	—
2019-01-14	$7.89	$8.18	$6.80	$7.00	176,490	—	—	—	—	—
2019-01-11	$6.73	$8.00	$6.70	$7.77	115,170	—	—	—	—	—
2019-01-10	$6.48	$7.34	$6.40	$6.68	45,080	—	—	—	—	—
2019-01-09	$6.76	$6.90	$6.20	$6.49	60,940	—	—	—	—	—
2019-01-08	$7.07	$7.12	$6.51	$6.71	99,510	—	—	—	—	—
2019-01-07	$4.76	$7.40	$4.76	$6.80	224,500	—	—	—	—	—
2019-01-04	$4.68	$5.20	$4.60	$4.76	90,590	—	—	—	—	—
2019-01-03	$4.70	$4.90	$4.54	$4.60	83,670	—	—	—	—	—
2019-01-02	$4.10	$5.10	$4.00	$4.61	285,230	—	—	—	—	—
2018-12-31	$4.28	$4.43	$3.30	$3.90	392,840	—	—	—	—	—
2018-12-28	$4.50	$4.75	$4.20	$4.20	443,480	—	—	—	—	—
2018-12-27	$4.87	$5.02	$4.51	$4.55	156,990	—	—	—	—	—
2018-12-26	$4.31	$5.06	$4.26	$4.87	151,130	—	—	—	—	—
2018-12-24	$4.30	$5.00	$4.11	$4.41	104,670	—	—	—	—	—
2018-12-21	$5.18	$5.60	$4.00	$4.00	386,580	—	—	—	—	—
2018-12-20	$5.70	$6.11	$5.00	$5.10	173,050	—	—	—	—	—
2018-12-19	$5.90	$6.00	$5.35	$5.45	70,920	—	—	—	—	—
2018-12-18	$6.80	$6.90	$5.95	$5.96	92,210	—	—	—	—	—
2018-12-17	$7.50	$7.50	$6.50	$6.70	111,460	—	—	—	—	—
2018-12-14	$7.59	$7.80	$7.23	$7.30	37,810	—	—	—	—	—
2018-12-13	$7.75	$7.83	$7.10	$7.60	50,690	—	—	—	—	—
2018-12-12	$7.21	$8.30	$7.21	$7.73	49,400	—	—	—	—	—
2018-12-11	$7.80	$8.38	$7.06	$7.20	64,100	—	—	—	—	—
2018-12-10	$8.45	$8.92	$7.65	$7.69	101,920	—	—	—	—	—
2018-12-07	$8.63	$8.90	$8.12	$8.40	48,700	—	—	—	—	—
2018-12-06	$8.80	$8.89	$8.50	$8.60	39,000	—	—	—	—	—
2018-12-04	$9.10	$9.20	$8.65	$8.98	62,690	—	—	—	—	—
2018-12-03	$9.05	$9.15	$8.94	$9.06	52,340	—	—	—	—	—
2018-11-30	$9.30	$9.40	$8.60	$8.86	48,810	—	—	—	—	—
2018-11-29	$9.06	$9.48	$8.94	$9.12	47,260	—	—	—	—	—
2018-11-28	$9.35	$9.54	$9.00	$9.06	54,690	—	—	—	—	—
2018-11-27	$9.20	$9.70	$9.00	$9.30	30,190	—	—	—	—	—
2018-11-26	$9.90	$9.90	$9.08	$9.21	71,280	—	—	—	—	—
2018-11-23	$9.16	$9.90	$9.16	$9.68	24,080	—	—	—	—	—
2018-11-21	$9.10	$9.70	$9.00	$9.30	41,000	—	—	—	—	—
2018-11-20	$9.00	$9.50	$8.90	$8.93	34,640	—	—	—	—	—
2018-11-19	$9.00	$9.58	$8.70	$9.00	161,420	—	—	—	—	—
2018-11-16	$9.00	$9.09	$8.30	$8.63	44,710	—	—	—	—	—
2018-11-15	$8.30	$9.10	$7.90	$9.00	55,510	—	—	—	—	—
2018-11-14	$8.60	$9.00	$7.60	$8.40	114,100	—	—	—	—	—
2018-11-13	$9.50	$10.00	$8.30	$8.54	82,590	—	—	—	—	—
2018-11-12	$10.10	$10.20	$9.20	$9.46	63,430	—	—	—	—	—
2018-11-09	$9.62	$10.40	$9.62	$10.00	38,270	—	—	—	—	—
2018-11-08	$9.30	$9.90	$9.30	$9.72	36,970	—	—	—	—	—
2018-11-07	$9.66	$10.20	$9.10	$9.40	50,410	—	—	—	—	—
2018-11-06	$10.20	$10.30	$9.70	$9.75	37,180	—	—	—	—	—
2018-11-05	$9.85	$10.80	$9.22	$10.40	76,770	—	—	—	—	—
2018-11-02	$9.80	$10.00	$9.70	$9.86	24,320	—	—	—	—	—
2018-11-01	$9.87	$10.20	$9.60	$9.77	48,330	—	—	—	—	—
2018-10-31	$10.00	$10.40	$9.67	$9.78	81,540	—	—	—	—	—
2018-10-30	$9.82	$10.40	$9.70	$9.90	15,430	—	—	—	—	—
2018-10-29	$9.46	$10.20	$9.21	$9.75	38,230	—	—	—	—	—
2018-10-26	$9.72	$9.79	$8.89	$9.43	49,070	—	—	—	—	—
2018-10-25	$9.82	$10.40	$9.40	$9.50	63,790	—	—	—	—	—
2018-10-24	$10.50	$10.60	$9.50	$9.70	38,540	—	—	—	—	—
2018-10-23	$10.40	$10.60	$10.00	$10.40	30,450	—	—	—	—	—
2018-10-22	$11.10	$11.30	$10.40	$10.50	36,500	—	—	—	—	—
2018-10-19	$11.80	$11.80	$10.50	$11.00	70,780	—	—	—	—	—
2018-10-18	$12.30	$12.68	$11.50	$11.80	54,980	—	—	—	—	—
2018-10-17	$11.40	$12.90	$11.00	$12.30	91,380	—	—	—	—	—
2018-10-16	$11.10	$11.80	$10.96	$11.30	50,800	—	—	—	—	—
2018-10-15	$11.00	$11.30	$10.70	$11.10	44,480	—	—	—	—	—
2018-10-12	$11.30	$11.70	$10.70	$11.00	78,270	—	—	—	—	—
2018-10-11	$10.50	$11.55	$10.00	$11.10	53,680	—	—	—	—	—
2018-10-10	$10.50	$10.60	$10.10	$10.40	67,770	—	—	—	—	—
2018-10-09	$10.40	$10.90	$10.40	$10.40	31,420	—	—	—	—	—
2018-10-08	$10.70	$11.00	$10.50	$10.60	48,800	—	—	—	—	—
2018-10-05	$12.00	$12.00	$10.20	$10.80	58,520	—	—	—	—	—
2018-10-04	$11.40	$11.80	$10.90	$11.50	55,070	—	—	—	—	—
2018-10-03	$10.40	$11.60	$10.10	$11.40	89,050	—	—	—	—	—
2018-10-02	$9.84	$10.20	$9.08	$10.00	71,580	—	—	—	—	—
2018-10-01	$10.40	$10.50	$9.60	$9.80	61,160	—	—	—	—	—
2018-09-28	$10.50	$11.00	$10.20	$10.30	78,780	—	—	—	—	—
2018-09-27	$10.40	$10.70	$10.30	$10.50	54,220	—	—	—	—	—
2018-09-26	$10.20	$10.70	$10.00	$10.30	69,870	—	—	—	—	—
2018-09-25	$10.10	$10.40	$9.81	$10.00	82,840	—	—	—	—	—
2018-09-24	$10.20	$10.60	$8.32	$10.30	234,900	—	—	—	—	—
2018-09-21	$10.80	$11.30	$10.10	$10.10	178,800	—	—	—	—	—
2018-09-20	$10.50	$10.90	$10.50	$10.80	39,920	—	—	—	—	—
2018-09-19	$11.00	$11.50	$10.40	$10.50	79,910	—	—	—	—	—
2018-09-18	$11.10	$12.40	$11.00	$11.00	124,990	—	—	—	—	—
2018-09-17	$10.40	$11.20	$10.10	$10.90	106,640	—	—	—	—	—
2018-09-14	$10.60	$10.70	$9.93	$10.20	98,850	—	—	—	—	—
2018-09-13	$10.90	$11.20	$10.00	$10.00	84,770	—	—	—	—	—
2018-09-12	$11.00	$11.30	$10.20	$11.00	133,890	—	—	—	—	—
2018-09-11	$12.60	$12.90	$10.60	$10.70	184,050	—	—	—	—	—
2018-09-10	$13.40	$13.50	$12.65	$12.80	57,970	—	—	—	—	—
2018-09-07	$13.30	$14.70	$13.00	$13.50	90,580	—	—	—	—	—
2018-09-06	$13.50	$13.50	$13.00	$13.20	53,820	—	—	—	—	—
2018-09-05	$13.50	$14.00	$13.30	$13.40	37,950	—	—	—	—	—
2018-09-04	$14.10	$14.20	$13.30	$13.40	44,160	—	—	—	—	—
2018-08-31	$13.70	$14.20	$13.50	$14.00	103,170	—	—	—	—	—
2018-08-30	$14.00	$14.00	$13.20	$13.80	67,660	—	—	—	—	—
2018-08-29	$13.60	$14.00	$13.15	$13.90	99,370	—	—	—	—	—
2018-08-28	$14.00	$14.30	$13.50	$13.50	75,660	—	—	—	—	—
2018-08-27	$13.90	$14.30	$13.80	$13.90	67,040	—	—	—	—	—
2018-08-24	$13.90	$14.20	$13.70	$14.00	49,240	—	—	—	—	—
2018-08-23	$13.90	$14.10	$13.50	$14.00	68,310	—	—	—	—	—
2018-08-22	$13.80	$14.20	$13.65	$13.80	49,660	—	—	—	—	—
2018-08-21	$14.20	$14.40	$13.60	$13.80	59,160	—	—	—	—	—
2018-08-20	$14.40	$14.75	$14.15	$14.30	43,520	—	—	—	—	—
2018-08-17	$13.30	$14.60	$13.25	$14.40	95,410	—	—	—	—	—
2018-08-16	$13.90	$14.08	$13.10	$13.30	107,000	—	—	—	—	—
2018-08-15	$14.20	$14.40	$13.80	$13.90	53,600	—	—	—	—	—
2018-08-14	$15.60	$15.60	$14.10	$14.30	114,820	—	—	—	—	—
2018-08-13	$14.30	$15.80	$13.00	$15.70	212,180	—	—	—	—	—
2018-08-10	$16.50	$17.20	$13.50	$14.10	303,450	—	—	—	—	—
2018-08-09	$19.50	$19.70	$18.60	$18.70	71,500	—	—	—	—	—
2018-08-08	$17.30	$19.80	$17.30	$19.60	159,270	—	—	—	—	—
2018-08-07	$18.30	$18.40	$17.00	$17.30	118,930	—	—	—	—	—
2018-08-06	$18.90	$19.10	$17.90	$18.30	252,240	—	—	—	—	—
2018-08-03	$21.00	$21.10	$19.10	$19.20	256,200	—	—	—	—	—
2018-08-02	$21.50	$21.50	$20.20	$20.80	84,050	—	—	—	—	—
2018-08-01	$21.60	$21.70	$21.30	$21.60	51,580	—	—	—	—	—
2018-07-31	$21.10	$21.50	$21.10	$21.50	85,700	—	—	—	—	—
2018-07-30	$21.20	$21.40	$21.00	$21.10	74,630	—	—	—	—	—
2018-07-27	$21.70	$21.70	$20.90	$21.10	99,450	—	—	—	—	—
2018-07-26	$21.90	$22.40	$21.50	$21.80	74,940	—	—	—	—	—
2018-07-25	$21.90	$22.30	$21.50	$21.80	67,100	—	—	—	—	—
2018-07-24	$23.30	$23.60	$21.80	$22.30	108,540	—	—	—	—	—
2018-07-23	$23.90	$24.00	$22.85	$23.10	55,070	—	—	—	—	—
2018-07-20	$23.60	$24.20	$23.60	$24.00	51,870	—	—	—	—	—
2018-07-19	$22.80	$23.50	$22.60	$23.50	102,310	—	—	—	—	—
2018-07-18	$23.10	$23.10	$22.20	$22.80	57,270	—	—	—	—	—
2018-07-17	$22.60	$23.10	$22.10	$23.00	53,780	—	—	—	—	—
2018-07-16	$23.50	$23.50	$22.30	$22.50	74,420	—	—	—	—	—
2018-07-13	$22.80	$23.60	$22.80	$23.40	62,210	—	—	—	—	—
2018-07-12	$22.10	$22.90	$21.75	$22.90	118,290	—	—	—	—	—
2018-07-11	$22.00	$22.30	$21.80	$21.90	69,210	—	—	—	—	—
2018-07-10	$22.50	$22.90	$21.50	$22.00	136,500	—	—	—	—	—
2018-07-09	$22.50	$22.80	$22.20	$22.30	101,190	—	—	—	—	—
2018-07-06	$22.60	$22.80	$22.10	$22.20	69,290	—	—	—	—	—
2018-07-05	$23.00	$23.30	$22.60	$22.60	41,050	—	—	—	—	—
2018-07-03	$23.50	$23.60	$22.80	$22.80	34,300	—	—	—	—	—
2018-07-02	$23.70	$23.90	$23.30	$23.30	65,120	—	—	—	—	—
2018-06-29	$23.70	$24.29	$23.40	$23.80	171,650	—	—	—	—	—
2018-06-28	$24.30	$24.40	$23.50	$23.50	63,330	—	—	—	—	—
2018-06-27	$24.80	$24.90	$24.10	$24.20	116,380	—	—	—	—	—
2018-06-26	$23.70	$24.70	$23.60	$24.70	112,050	—	—	—	—	—
2018-06-25	$22.80	$23.80	$22.10	$23.80	164,470	—	—	—	—	—
2018-06-22	$23.50	$23.80	$22.30	$22.80	1,684,440	—	—	—	—	—
2018-06-21	$24.10	$24.20	$23.30	$23.30	219,300	—	—	—	—	—
2018-06-20	$23.40	$24.15	$22.90	$24.10	176,390	—	—	—	—	—
2018-06-19	$23.80	$23.90	$23.30	$23.50	186,910	—	—	—	—	—
2018-06-18	$24.10	$24.50	$23.80	$23.90	190,700	—	—	—	—	—
2018-06-15	$24.10	$24.30	$23.90	$24.10	191,660	—	—	—	—	—
2018-06-14	$24.40	$24.50	$24.10	$24.10	171,840	—	—	—	—	—
2018-06-13	$24.00	$24.70	$23.90	$24.20	183,110	—	—	—	—	—
2018-06-12	$24.20	$24.50	$23.80	$23.90	124,600	—	—	—	—	—
2018-06-11	$24.60	$24.60	$23.70	$24.20	264,230	—	—	—	—	—
2018-06-08	$24.20	$24.50	$23.90	$24.50	132,180	—	—	—	—	—
2018-06-07	$25.30	$25.50	$24.10	$24.20	168,490	—	—	—	—	—
2018-06-06	$25.20	$25.60	$24.00	$25.50	215,280	—	—	—	—	—
2018-06-05	$25.60	$25.90	$25.00	$25.30	135,250	—	—	—	—	—
2018-06-04	$25.30	$26.20	$24.90	$25.80	155,880	—	—	—	—	—
2018-06-01	$24.90	$25.65	$24.10	$25.20	118,520	—	—	—	—	—
2018-05-31	$25.90	$26.19	$24.30	$24.70	187,890	—	—	—	—	—
2018-05-30	$26.00	$26.90	$25.50	$25.70	155,160	—	—	—	—	—
2018-05-29	$26.00	$26.30	$25.55	$25.90	197,470	—	—	—	—	—
2018-05-25	$27.60	$27.90	$26.20	$26.20	348,700	—	—	—	—	—
2018-05-24	$30.00	$30.00	$26.90	$27.70	707,550	—	—	—	—	—
2018-05-23	$26.00	$26.00	$25.20	$25.70	108,370	—	—	—	—	—
2018-05-22	$26.00	$26.40	$25.70	$26.20	71,300	—	—	—	—	—
2018-05-21	$25.80	$26.30	$25.35	$25.90	86,460	—	—	—	—	—
2018-05-18	$27.10	$27.60	$25.60	$25.60	205,410	—	—	—	—	—
2018-05-17	$28.30	$28.40	$26.80	$26.90	164,250	—	—	—	—	—
2018-05-16	$28.20	$28.50	$27.80	$28.10	165,940	—	—	—	—	—
2018-05-15	$28.30	$28.50	$28.10	$28.40	241,980	—	—	—	—	—
2018-05-14	$27.50	$28.90	$27.40	$28.40	244,250	—	—	—	—	—
2018-05-11	$26.30	$27.60	$26.25	$27.40	489,040	—	—	—	—	—
2018-05-10	$27.10	$27.40	$26.10	$26.20	280,830	—	—	—	—	—
2018-05-09	$23.50	$27.70	$23.50	$26.90	855,780	—	—	—	—	—
2018-05-08	$27.30	$27.50	$25.90	$26.00	614,200	—	—	—	—	—
2018-05-07	$26.60	$27.40	$26.40	$27.10	414,130	—	—	—	—	—
2018-05-04	$24.70	$26.90	$24.30	$26.50	1,002,690	—	—	—	—	—
2018-05-03	$24.00	$25.00	$23.90	$24.90	383,300	—	—	—	—	—
2018-05-02	$24.00	$24.80	$23.50	$23.80	330,370	—	—	—	—	—
2018-05-01	$22.60	$24.50	$22.30	$24.00	404,060	—	—	—	—	—
2018-04-30	$23.20	$23.50	$21.90	$22.80	272,910	—	—	—	—	—
2018-04-27	$23.20	$23.40	$22.50	$23.20	131,150	—	—	—	—	—
2018-04-26	$23.70	$23.70	$22.90	$23.20	62,560	—	—	—	—	—
2018-04-25	$24.80	$24.80	$23.50	$23.50	70,080	—	—	—	—	—
2018-04-24	$24.70	$24.90	$24.20	$24.60	99,620	—	—	—	—	—
2018-04-23	$24.60	$25.30	$23.30	$24.70	114,970	—	—	—	—	—
2018-04-20	$26.00	$26.00	$24.30	$24.70	106,520	—	—	—	—	—
2018-04-19	$27.00	$27.20	$25.80	$25.90	122,890	—	—	—	—	—
2018-04-18	$26.90	$28.60	$26.60	$27.00	234,940	—	—	—	—	—
2018-04-17	$25.60	$27.40	$24.60	$26.70	315,390	—	—	—	—	—
2018-04-16	$24.90	$25.70	$24.40	$25.60	113,830	—	—	—	—	—
2018-04-13	$25.50	$25.90	$24.30	$24.60	250,240	—	—	—	—	—
2018-04-12	$24.00	$25.50	$24.00	$25.20	278,800	—	—	—	—	—
2018-04-11	$23.60	$24.40	$22.05	$23.90	829,060	—	—	—	—	—
2018-04-10	$37.50	$39.00	$37.40	$37.60	221,450	—	—	—	—	—
2018-04-09	$38.40	$38.40	$36.60	$37.30	185,300	—	—	—	—	—
2018-04-06	$37.20	$38.50	$36.31	$38.10	132,400	—	—	—	—	—
2018-04-05	$35.40	$39.20	$35.20	$37.60	203,680	—	—	—	—	—
2018-04-04	$38.60	$38.60	$34.20	$35.40	436,300	—	—	—	—	—
2018-04-03	$43.00	$43.00	$38.10	$38.70	189,120	—	—	—	—	—
2018-04-02	$43.80	$44.48	$42.10	$42.90	122,830	—	—	—	—	—
2018-03-29	$44.30	$44.80	$43.50	$43.70	101,430	—	—	—	—	—
2018-03-28	$44.20	$44.70	$43.10	$43.60	98,300	—	—	—	—	—
2018-03-27	$43.90	$44.88	$43.50	$44.10	138,770	—	—	—	—	—
2018-03-26	$42.90	$44.70	$42.10	$43.70	148,400	—	—	—	—	—
2018-03-23	$43.30	$44.40	$42.10	$42.50	143,510	—	—	—	—	—
2018-03-22	$42.60	$44.30	$42.00	$43.20	141,060	—	—	—	—	—
2018-03-21	$43.30	$45.60	$43.00	$43.30	218,780	—	—	—	—	—
2018-03-20	$41.40	$45.00	$41.40	$43.60	162,900	—	—	—	—	—
2018-03-19	$43.80	$44.10	$39.55	$41.20	384,050	—	—	—	—	—
2018-03-16	$45.10	$46.00	$41.16	$44.50	297,730	—	—	—	—	—
2018-03-15	$43.90	$46.75	$42.80	$44.80	235,600	—	—	—	—	—
2018-03-14	$52.90	$53.00	$44.90	$45.10	604,230	—	—	—	—	—
2018-03-13	$63.80	$64.56	$62.30	$62.60	230,490	—	—	—	—	—
2018-03-12	$64.50	$64.80	$63.30	$63.60	146,380	—	—	—	—	—
2018-03-09	$61.90	$64.40	$60.30	$64.20	182,820	—	—	—	—	—
2018-03-08	$60.00	$62.40	$60.00	$61.60	262,930	—	—	—	—	—
2018-03-07	$57.20	$60.40	$55.40	$59.50	118,600	—	—	—	—	—
2018-03-06	$57.20	$57.90	$53.30	$57.60	344,680	—	—	—	—	—
2018-03-05	$54.80	$59.36	$47.50	$57.40	503,870	—	—	—	—	—
2018-03-02	$45.00	$60.50	$43.20	$55.30	462,760	—	—	—	—	—
2018-03-01	$63.40	$64.30	$59.60	$60.90	165,810	—	—	—	—	—
2018-02-28	$69.40	$69.40	$63.50	$63.60	150,000	—	—	—	—	—
2018-02-27	$69.10	$71.50	$67.00	$67.60	75,320	—	—	—	—	—
2018-02-26	$69.10	$70.70	$67.50	$69.00	59,400	—	—	—	—	—
2018-02-23	$67.60	$70.20	$65.70	$69.20	95,860	—	—	—	—	—
2018-02-22	$69.70	$71.10	$65.30	$67.50	90,180	—	—	—	—	—
2018-02-21	$72.60	$74.40	$68.80	$69.00	91,130	—	—	—	—	—
2018-02-20	$73.10	$75.77	$72.45	$73.00	99,950	—	—	—	—	—
2018-02-16	$70.00	$75.40	$69.60	$73.10	121,820	—	—	—	—	—
2018-02-15	$69.40	$76.60	$68.40	$70.10	161,460	—	—	—	—	—
2018-02-14	$63.40	$69.50	$62.60	$68.80	143,490	—	—	—	—	—
2018-02-13	$60.20	$65.80	$60.10	$64.00	156,060	—	—	—	—	—
2018-02-12	$58.30	$61.80	$57.50	$59.90	130,270	—	—	—	—	—
2018-02-09	$56.00	$58.70	$54.20	$58.00	170,000	—	—	—	—	—
2018-02-08	$57.00	$57.90	$55.10	$55.60	115,830	—	—	—	—	—
2018-02-07	$58.70	$59.70	$55.70	$56.80	121,530	—	—	—	—	—
2018-02-06	$59.10	$60.40	$57.05	$58.90	206,870	—	—	—	—	—
2018-02-05	$56.50	$60.75	$53.80	$60.50	362,560	—	—	—	—	—
2018-02-02	$66.20	$66.20	$55.15	$57.50	299,920	—	—	—	—	—
2018-02-01	$64.10	$66.80	$64.00	$66.10	152,070	—	—	—	—	—
2018-01-31	$65.80	$66.80	$63.90	$65.00	104,880	—	—	—	—	—
2018-01-30	$60.70	$65.40	$60.41	$65.10	134,260	—	—	—	—	—
2018-01-29	$60.20	$63.80	$59.80	$61.70	111,440	—	—	—	—	—
2018-01-26	$59.20	$60.40	$58.60	$60.40	44,630	—	—	—	—	—
2018-01-25	$59.60	$60.70	$58.50	$59.10	49,920	—	—	—	—	—
2018-01-24	$59.70	$60.10	$58.10	$59.30	60,690	—	—	—	—	—
2018-01-23	$59.50	$60.00	$57.90	$59.20	63,960	—	—	—	—	—
2018-01-22	$58.50	$60.40	$58.10	$59.30	138,050	—	—	—	—	—
2018-01-19	$57.10	$59.20	$56.90	$58.50	51,710	—	—	—	—	—
2018-01-18	$57.70	$58.80	$56.60	$57.70	96,660	—	—	—	—	—
2018-01-17	$59.00	$59.60	$56.30	$57.50	194,400	—	—	—	—	—
2018-01-16	$59.40	$64.50	$57.20	$58.60	351,050	—	—	—	—	—
2018-01-12	$57.50	$59.20	$57.10	$58.60	77,580	—	—	—	—	—
2018-01-11	$56.90	$57.41	$55.70	$57.30	85,660	—	—	—	—	—
2018-01-10	$56.70	$57.90	$54.90	$56.80	67,860	—	—	—	—	—
2018-01-09	$59.70	$60.30	$56.50	$57.10	153,890	—	—	—	—	—
2018-01-08	$60.50	$61.30	$56.35	$59.70	125,760	—	—	—	—	—
2018-01-05	$60.20	$62.40	$58.70	$60.50	99,670	—	—	—	—	—
2018-01-04	$58.00	$60.70	$57.60	$59.70	110,610	—	—	—	—	—
2018-01-03	$58.00	$58.70	$57.30	$57.70	69,500	—	—	—	—	—
2018-01-02	$57.00	$58.60	$57.00	$58.00	70,070	—	—	—	—	—
2017-12-29	$58.10	$59.00	$56.60	$56.80	86,750	—	—	—	—	—
2017-12-28	$58.00	$58.30	$56.10	$58.00	72,720	—	—	—	—	—
2017-12-27	$57.50	$59.30	$56.60	$58.00	93,410	—	—	—	—	—
2017-12-26	$57.60	$58.60	$56.00	$58.10	62,730	—	—	—	—	—
2017-12-22	$57.10	$58.90	$55.50	$57.40	73,980	—	—	—	—	—
2017-12-21	$58.50	$60.50	$56.00	$56.90	164,480	—	—	—	—	—
2017-12-20	$59.90	$59.90	$56.10	$58.10	100,050	—	—	—	—	—
2017-12-19	$59.00	$61.40	$58.70	$59.30	148,270	—	—	—	—	—
2017-12-18	$54.50	$59.80	$54.50	$59.00	143,100	—	—	—	—	—
2017-12-15	$51.80	$54.10	$51.20	$54.10	275,430	—	—	—	—	—
2017-12-14	$49.90	$52.10	$47.80	$51.60	157,400	—	—	—	—	—
2017-12-13	$49.20	$53.60	$48.90	$49.70	329,590	—	—	—	—	—
2017-12-12	$47.40	$50.00	$47.30	$48.80	86,150	—	—	—	—	—
2017-12-11	$46.80	$48.10	$46.50	$47.30	53,210	—	—	—	—	—
2017-12-08	$46.50	$48.00	$46.20	$47.00	63,640	—	—	—	—	—
2017-12-07	$44.10	$46.70	$43.80	$46.50	68,070	—	—	—	—	—
2017-12-06	$46.00	$46.80	$43.40	$44.10	125,480	—	—	—	—	—
2017-12-05	$46.90	$47.20	$46.00	$46.00	90,780	—	—	—	—	—
2017-12-04	$46.80	$48.30	$46.31	$46.60	88,620	—	—	—	—	—
2017-12-01	$47.20	$47.30	$44.40	$45.90	148,500	—	—	—	—	—
2017-11-30	$47.80	$48.82	$46.20	$47.00	140,500	—	—	—	—	—
2017-11-29	$46.50	$47.70	$45.30	$47.40	118,980	—	—	—	—	—
2017-11-28	$48.50	$48.80	$44.55	$45.70	206,680	—	—	—	—	—
2017-11-27	$47.00	$49.30	$46.90	$48.50	117,800	—	—	—	—	—
2017-11-24	$49.20	$50.60	$46.50	$46.90	109,300	—	—	—	—	—
2017-11-22	$45.70	$49.70	$45.70	$49.20	192,230	—	—	—	—	—
2017-11-21	$45.70	$46.40	$44.80	$45.40	178,380	—	—	—	—	—
2017-11-20	$45.00	$46.40	$44.50	$45.80	105,870	—	—	—	—	—
2017-11-17	$43.20	$45.20	$42.50	$44.80	112,570	—	—	—	—	—
2017-11-16	$42.20	$44.50	$41.90	$43.20	105,400	—	—	—	—	—
2017-11-15	$42.10	$44.40	$41.50	$41.80	120,470	—	—	—	—	—
2017-11-14	$43.20	$43.60	$40.00	$42.90	213,360	—	—	—	—	—
2017-11-13	$45.80	$46.70	$43.40	$43.50	196,210	—	—	—	—	—
2017-11-10	$43.10	$46.80	$41.00	$45.80	312,910	—	—	—	—	—
2017-11-09	$37.00	$44.20	$36.70	$43.60	356,560	—	—	—	—	—
2017-11-08	$40.00	$40.50	$37.50	$39.10	207,330	—	—	—	—	—
2017-11-07	$42.30	$42.50	$39.60	$40.20	159,180	—	—	—	—	—
2017-11-06	$41.00	$42.40	$40.30	$42.10	102,080	—	—	—	—	—
2017-11-03	$40.90	$41.90	$40.10	$40.60	77,380	—	—	—	—	—
2017-11-02	$42.10	$42.30	$40.70	$40.90	110,470	—	—	—	—	—
2017-11-01	$44.00	$44.80	$41.90	$42.10	174,080	—	—	—	—	—
2017-10-31	$40.00	$44.00	$39.90	$43.80	141,020	—	—	—	—	—
2017-10-30	$40.50	$41.20	$39.70	$40.10	111,960	—	—	—	—	—
2017-10-27	$41.30	$41.90	$40.20	$40.80	135,870	—	—	—	—	—
2017-10-26	$42.00	$42.33	$39.20	$41.30	151,830	—	—	—	—	—
2017-10-25	$40.20	$42.00	$39.20	$42.00	240,390	—	—	—	—	—
2017-10-24	$42.10	$42.68	$39.80	$40.20	158,700	—	—	—	—	—
2017-10-23	$43.30	$43.30	$41.90	$42.00	142,730	—	—	—	—	—
2017-10-20	$42.90	$43.70	$41.40	$43.30	167,600	—	—	—	—	—
2017-10-19	$40.20	$42.90	$39.60	$42.70	167,700	—	—	—	—	—
2017-10-18	$42.40	$42.40	$39.70	$40.40	156,560	—	—	—	—	—
2017-10-17	$42.80	$44.40	$41.50	$42.20	138,810	—	—	—	—	—
2017-10-16	$40.00	$42.50	$40.00	$42.40	129,350	—	—	—	—	—
2017-10-13	$41.40	$43.20	$39.70	$40.00	267,120	—	—	—	—	—
2017-10-12	$40.40	$41.90	$39.50	$41.40	312,500	—	—	—	—	—
2017-10-11	$37.80	$39.65	$37.00	$39.50	182,110	—	—	—	—	—
2017-10-10	$37.50	$38.39	$36.80	$37.90	172,690	—	—	—	—	—
2017-10-09	$37.10	$38.70	$36.70	$37.20	296,320	—	—	—	—	—
2017-10-06	$38.30	$38.30	$36.50	$38.10	159,760	—	—	—	—	—
2017-10-05	$35.50	$39.20	$35.10	$37.50	221,850	—	—	—	—	—
2017-10-04	$38.00	$38.70	$35.50	$35.70	385,280	—	—	—	—	—
2017-10-03	$35.50	$38.80	$35.50	$38.00	274,280	—	—	—	—	—
2017-10-02	$33.20	$35.90	$32.80	$35.60	265,540	—	—	—	—	—
2017-09-29	$31.90	$33.80	$31.40	$33.30	194,870	—	—	—	—	—
2017-09-28	$32.80	$33.30	$31.30	$32.00	200,500	—	—	—	—	—
2017-09-27	$29.90	$33.45	$25.60	$32.80	822,800	—	—	—	—	—
2017-09-26	$34.90	$36.60	$34.70	$36.20	139,050	—	—	—	—	—
2017-09-25	$34.70	$35.90	$34.10	$34.70	134,530	—	—	—	—	—
2017-09-22	$34.00	$35.40	$33.20	$35.00	147,050	—	—	—	—	—
2017-09-21	$35.40	$36.70	$34.20	$34.40	154,640	—	—	—	—	—
2017-09-20	$35.90	$37.20	$34.80	$35.70	211,100	—	—	—	—	—
2017-09-19	$36.60	$36.60	$33.60	$34.80	319,060	—	—	—	—	—
2017-09-18	$35.60	$38.05	$33.56	$36.10	478,370	—	—	—	—	—
2017-09-15	$32.00	$37.30	$29.60	$35.50	724,530	—	—	—	—	—
2017-09-14	$30.60	$32.30	$30.10	$32.10	378,130	—	—	—	—	—
2017-09-13	$29.30	$30.90	$28.60	$30.70	414,560	—	—	—	—	—
2017-09-12	$26.60	$28.70	$25.10	$28.60	254,410	—	—	—	—	—
2017-09-11	$28.40	$28.60	$25.20	$26.00	348,710	—	—	—	—	—
2017-09-08	$27.40	$29.50	$27.30	$27.60	335,760	—	—	—	—	—
2017-09-07	$31.30	$31.40	$26.80	$27.50	590,120	—	—	—	—	—
2017-09-06	$26.60	$33.90	$25.30	$30.10	1,039,280	—	—	—	—	—
2017-09-05	$26.70	$29.30	$25.70	$26.40	637,330	—	—	—	—	—
2017-09-01	$22.90	$27.50	$22.80	$27.20	606,800	—	—	—	—	—
2017-08-31	$22.40	$23.00	$21.20	$22.60	347,920	—	—	—	—	—
2017-08-30	$21.20	$22.90	$20.80	$22.50	323,840	—	—	—	—	—
2017-08-29	$21.70	$22.50	$20.30	$21.10	338,740	—	—	—	—	—
2017-08-28	$23.30	$26.20	$20.30	$21.00	633,190	—	—	—	—	—
2017-08-25	$19.20	$22.20	$19.00	$22.10	768,240	—	—	—	—	—
2017-08-24	$17.20	$20.00	$17.10	$18.70	369,660	—	—	—	—	—
2017-08-23	$18.20	$18.80	$16.10	$16.90	552,750	—	—	—	—	—
2017-08-22	$20.50	$20.80	$18.30	$18.30	428,880	—	—	—	—	—
2017-08-21	$19.90	$20.80	$18.40	$20.50	583,050	—	—	—	—	—
2017-08-18	$22.40	$22.40	$19.30	$19.50	760,270	—	—	—	—	—
2017-08-17	$25.00	$25.00	$21.50	$21.70	636,000	—	—	—	—	—
2017-08-16	$27.50	$27.60	$24.40	$24.50	299,800	—	—	—	—	—
2017-08-15	$28.80	$29.40	$26.80	$26.90	272,740	—	—	—	—	—
2017-08-14	$28.80	$31.90	$28.25	$29.00	486,440	—	—	—	—	—
2017-08-11	$31.00	$32.80	$27.80	$29.10	840,630	—	—	—	—	—
2017-08-10	$51.80	$51.90	$26.10	$27.00	1,588,470	—	—	—	—	—
2017-08-09	$97.90	$98.90	$96.40	$97.50	54,750	—	—	—	—	—
2017-08-08	$99.10	$101.00	$98.20	$98.20	38,350	—	—	—	—	—
2017-08-07	$100.10	$101.60	$98.00	$99.40	48,100	—	—	—	—	—
2017-08-04	$104.10	$104.30	$100.10	$100.30	77,240	—	—	—	—	—
2017-08-03	$105.00	$105.00	$101.60	$104.10	52,070	—	—	—	—	—
2017-08-02	$105.80	$108.10	$104.40	$105.40	23,260	—	—	—	—	—
2017-08-01	$105.10	$106.60	$102.90	$106.10	52,730	—	—	—	—	—
2017-07-31	$104.90	$105.30	$103.16	$105.00	34,200	—	—	—	—	—
2017-07-28	$105.10	$106.60	$104.40	$104.60	31,720	—	—	—	—	—
2017-07-27	$105.70	$107.50	$104.70	$105.60	24,400	—	—	—	—	—
2017-07-26	$106.80	$106.90	$105.30	$105.60	16,420	—	—	—	—	—
2017-07-25	$107.10	$108.30	$105.95	$106.60	46,820	—	—	—	—	—
2017-07-24	$107.20	$107.20	$104.50	$105.90	24,710	—	—	—	—	—
2017-07-21	$107.90	$108.20	$105.70	$107.10	33,000	—	—	—	—	—
2017-07-20	$106.90	$108.40	$105.80	$107.70	45,770	—	—	—	—	—
2017-07-19	$105.60	$108.20	$105.00	$107.00	61,560	—	—	—	—	—
2017-07-18	$105.00	$106.50	$103.90	$105.20	61,530	—	—	—	—	—
2017-07-17	$105.90	$109.20	$104.70	$105.40	64,840	—	—	—	—	—
2017-07-14	$105.70	$107.10	$104.25	$106.00	74,250	—	—	—	—	—
2017-07-13	$105.00	$106.30	$99.87	$105.80	117,620	—	—	—	—	—
2017-07-12	$107.80	$108.80	$104.60	$104.90	74,890	—	—	—	—	—
2017-07-11	$107.00	$108.60	$104.60	$106.90	63,190	—	—	—	—	—
2017-07-10	$113.60	$114.40	$106.90	$107.10	80,830	—	—	—	—	—
2017-07-07	$114.00	$114.85	$112.30	$114.30	40,350	—	—	—	—	—
2017-07-06	$117.00	$118.40	$113.02	$114.10	33,220	—	—	—	—	—
2017-07-05	$119.20	$119.50	$115.10	$117.10	30,620	—	—	—	—	—
2017-07-03	$118.50	$120.60	$118.00	$119.50	14,710	—	—	—	—	—
2017-06-30	$116.80	$118.80	$115.70	$117.60	43,680	—	—	—	—	—
2017-06-29	$116.10	$118.00	$111.50	$116.60	74,860	—	—	—	—	—
2017-06-28	$115.00	$117.30	$114.40	$115.40	24,720	—	—	—	—	—
2017-06-27	$114.80	$116.80	$112.60	$113.90	37,200	—	—	—	—	—
2017-06-26	$114.40	$117.40	$114.05	$115.30	118,060	—	—	—	—	—
2017-06-23	$111.00	$114.50	$110.60	$114.40	59,770	—	—	—	—	—
2017-06-22	$109.30	$112.60	$109.30	$110.60	23,510	—	—	—	—	—
2017-06-21	$111.90	$111.90	$107.90	$109.00	36,480	—	—	—	—	—
2017-06-20	$112.40	$113.60	$111.00	$111.70	27,910	—	—	—	—	—
2017-06-19	$114.50	$115.00	$110.20	$113.20	32,130	—	—	—	—	—
2017-06-16	$110.50	$114.45	$110.25	$114.40	50,080	—	—	—	—	—
2017-06-15	$110.50	$113.60	$110.30	$111.60	29,180	—	—	—	—	—
2017-06-14	$112.70	$114.50	$109.30	$112.10	28,740	—	—	—	—	—
2017-06-13	$114.10	$115.70	$112.30	$112.60	25,590	—	—	—	—	—
2017-06-12	$115.30	$118.30	$113.60	$113.60	42,480	—	—	—	—	—
2017-06-09	$111.60	$118.20	$110.60	$115.20	110,900	—	—	—	—	—
2017-06-08	$104.80	$111.80	$104.10	$111.10	51,190	—	—	—	—	—
2017-06-07	$105.80	$107.40	$103.90	$105.10	30,080	—	—	—	—	—
2017-06-06	$108.90	$109.10	$105.50	$106.10	51,170	—	—	—	—	—
2017-06-05	$110.00	$112.70	$106.70	$109.80	56,410	—	—	—	—	—
2017-06-02	$110.90	$112.00	$109.70	$109.80	51,400	—	—	—	—	—
2017-06-01	$107.20	$110.70	$106.60	$110.10	49,290	—	—	—	—	—
2017-05-31	$105.60	$107.00	$103.20	$106.50	41,510	—	—	—	—	—
2017-05-30	$109.00	$109.70	$103.40	$105.50	58,780	—	—	—	—	—
2017-05-26	$110.90	$112.80	$110.10	$110.30	45,330	—	—	—	—	—
2017-05-25	$111.80	$113.60	$110.80	$110.90	69,510	—	—	—	—	—
2017-05-24	$108.10	$112.90	$108.09	$111.00	69,810	—	—	—	—	—
2017-05-23	$106.00	$108.50	$105.40	$108.30	91,280	—	—	—	—	—
2017-05-22	$105.60	$113.80	$103.20	$106.70	120,340	—	—	—	—	—
2017-05-19	$105.50	$106.50	$104.30	$105.20	70,250	—	—	—	—	—
2017-05-18	$106.80	$107.50	$100.10	$105.00	94,110	—	—	—	—	—
2017-05-17	$105.70	$110.70	$103.90	$107.40	129,070	—	—	—	—	—
2017-05-16	$108.30	$110.20	$106.10	$108.50	114,280	—	—	—	—	—
2017-05-15	$105.40	$107.90	$103.10	$107.50	66,510	—	—	—	—	—
2017-05-12	$107.20	$107.20	$103.10	$104.10	71,880	—	—	—	—	—
2017-05-11	$108.50	$108.70	$102.40	$108.00	94,460	—	—	—	—	—
2017-05-10	$100.00	$115.78	$99.20	$108.20	285,470	—	—	—	—	—
2017-05-09	$96.20	$98.90	$95.40	$98.10	46,970	—	—	—	—	—
2017-05-08	$94.60	$97.40	$93.80	$96.30	42,730	—	—	—	—	—
2017-05-05	$93.40	$95.00	$92.50	$94.60	39,690	—	—	—	—	—
2017-05-04	$96.30	$96.30	$91.80	$92.90	41,450	—	—	—	—	—
2017-05-03	$97.00	$97.20	$94.35	$96.00	62,530	—	—	—	—	—
2017-05-02	$95.20	$98.20	$93.60	$97.80	59,870	—	—	—	—	—
2017-05-01	$93.60	$96.50	$91.80	$94.80	43,550	—	—	—	—	—
2017-04-28	$97.60	$97.60	$93.10	$93.70	28,360	—	—	—	—	—
2017-04-27	$98.50	$98.50	$96.30	$97.10	31,300	—	—	—	—	—
2017-04-26	$96.80	$98.50	$96.40	$98.20	41,710	—	—	—	—	—
2017-04-25	$95.30	$97.10	$94.30	$96.90	53,690	—	—	—	—	—
2017-04-24	$93.00	$95.00	$92.40	$94.40	39,960	—	—	—	—	—
2017-04-21	$91.60	$92.30	$90.80	$91.70	30,680	—	—	—	—	—
2017-04-20	$90.30	$93.30	$89.70	$92.30	41,640	—	—	—	—	—
2017-04-19	$88.90	$92.20	$88.60	$89.50	45,480	—	—	—	—	—
2017-04-18	$86.90	$89.90	$85.80	$88.40	44,770	—	—	—	—	—
2017-04-17	$88.20	$89.10	$86.01	$87.30	39,250	—	—	—	—	—
2017-04-13	$91.00	$92.20	$88.10	$88.30	38,220	—	—	—	—	—
2017-04-12	$93.60	$93.60	$89.10	$91.10	40,780	—	—	—	—	—
2017-04-11	$93.20	$95.10	$92.20	$94.20	41,210	—	—	—	—	—
2017-04-10	$91.10	$95.10	$90.90	$93.80	49,750	—	—	—	—	—
2017-04-07	$90.70	$91.70	$90.40	$91.20	53,270	—	—	—	—	—
2017-04-06	$90.10	$92.20	$89.30	$91.00	78,990	—	—	—	—	—
2017-04-05	$91.00	$93.10	$89.30	$90.00	71,150	—	—	—	—	—
2017-04-04	$90.70	$91.00	$89.00	$90.00	40,180	—	—	—	—	—
2017-04-03	$93.80	$94.40	$90.00	$91.10	38,930	—	—	—	—	—
2017-03-31	$93.80	$94.20	$93.10	$93.40	50,830	—	—	—	—	—
2017-03-30	$93.10	$94.90	$92.15	$93.80	46,700	—	—	—	—	—
2017-03-29	$92.90	$94.50	$92.10	$93.00	152,900	—	—	—	—	—
2017-03-28	$88.30	$94.00	$88.30	$92.50	66,120	—	—	—	—	—
2017-03-27	$87.30	$89.10	$86.21	$88.90	35,210	—	—	—	—	—
2017-03-24	$89.50	$90.20	$87.90	$88.30	22,420	—	—	—	—	—
2017-03-23	$87.90	$89.60	$85.50	$88.90	58,460	—	—	—	—	—
2017-03-22	$88.40	$89.30	$85.40	$87.50	64,860	—	—	—	—	—
2017-03-21	$92.10	$92.10	$88.70	$89.60	54,520	—	—	—	—	—
2017-03-20	$92.20	$92.80	$91.00	$91.90	31,380	—	—	—	—	—
2017-03-17	$92.00	$92.90	$91.20	$92.20	71,930	—	—	—	—	—
2017-03-16	$95.00	$95.30	$91.50	$91.70	47,340	—	—	—	—	—
2017-03-15	$92.90	$95.40	$92.30	$94.90	44,670	—	—	—	—	—
2017-03-14	$92.80	$92.80	$90.20	$92.30	57,050	—	—	—	—	—
2017-03-13	$94.00	$96.40	$92.70	$92.90	68,410	—	—	—	—	—
2017-03-10	$96.20	$98.80	$92.80	$94.00	114,450	—	—	—	—	—
2017-03-09	$100.10	$100.20	$94.90	$95.00	118,790	—	—	—	—	—
2017-03-08	$100.40	$103.10	$99.60	$100.10	98,670	—	—	—	—	—
2017-03-07	$101.40	$101.80	$99.50	$100.00	125,660	—	—	—	—	—
2017-03-06	$101.40	$105.80	$101.30	$101.50	129,030	—	—	—	—	—
2017-03-03	$105.80	$107.50	$101.60	$104.90	216,340	—	—	—	—	—
2017-03-02	$104.10	$113.04	$104.00	$105.80	267,050	—	—	—	—	—
2017-03-01	$110.90	$115.00	$94.30	$103.30	799,670	—	—	—	—	—
2017-02-28	$172.90	$172.90	$164.90	$165.00	56,230	—	—	—	—	—
2017-02-27	$166.60	$173.10	$165.00	$173.10	53,930	—	—	—	—	—
2017-02-24	$167.40	$168.70	$165.30	$166.60	27,090	—	—	—	—	—
2017-02-23	$168.50	$170.30	$167.80	$169.40	30,200	—	—	—	—	—
2017-02-22	$169.30	$171.50	$167.80	$168.30	16,940	—	—	—	—	—
2017-02-21	$170.20	$171.30	$168.00	$170.00	16,890	—	—	—	—	—
2017-02-17	$169.80	$170.20	$167.70	$170.20	17,850	—	—	—	—	—
2017-02-16	$168.80	$170.10	$166.70	$170.00	18,770	—	—	—	—	—
2017-02-15	$167.50	$170.20	$166.60	$169.10	17,260	—	—	—	—	—
2017-02-14	$166.30	$168.80	$163.70	$168.20	19,890	—	—	—	—	—
2017-02-13	$165.60	$166.20	$164.30	$165.80	17,600	—	—	—	—	—
2017-02-10	$164.70	$165.00	$162.90	$164.20	23,990	—	—	—	—	—
2017-02-09	$163.70	$166.30	$163.50	$163.60	31,570	—	—	—	—	—
2017-02-08	$165.50	$166.80	$163.40	$163.50	23,890	—	—	—	—	—
2017-02-07	$167.60	$168.50	$164.40	$165.60	20,750	—	—	—	—	—
2017-02-06	$166.60	$167.70	$165.20	$167.00	30,680	—	—	—	—	—
2017-02-03	$166.20	$168.60	$164.60	$167.70	29,780	—	—	—	—	—
2017-02-02	$164.80	$166.00	$163.00	$164.50	32,550	—	—	—	—	—
2017-02-01	$167.50	$169.30	$165.30	$166.00	19,830	—	—	—	—	—
2017-01-31	$167.30	$167.44	$165.40	$166.40	36,390	—	—	—	—	—
2017-01-30	$171.20	$171.20	$166.25	$166.90	18,830	—	—	—	—	—
2017-01-27	$173.30	$173.90	$171.70	$172.80	21,430	—	—	—	—	—
2017-01-26	$173.20	$175.00	$171.85	$172.90	43,450	—	—	—	—	—
2017-01-25	$171.60	$173.70	$171.50	$173.60	31,750	—	—	—	—	—
2017-01-24	$166.60	$170.50	$165.60	$169.80	39,900	—	—	—	—	—
2017-01-23	$166.50	$167.00	$165.30	$165.50	18,530	—	—	—	—	—
2017-01-20	$166.20	$167.20	$165.48	$166.80	27,230	—	—	—	—	—
2017-01-19	$167.50	$169.40	$165.20	$166.30	20,450	—	—	—	—	—
2017-01-18	$167.80	$167.80	$165.61	$166.90	23,520	—	—	—	—	—
2017-01-17	$170.50	$172.30	$167.50	$167.90	32,020	—	—	—	—	—
2017-01-13	$166.50	$172.30	$165.10	$171.50	44,930	—	—	—	—	—
2017-01-12	$168.60	$172.40	$160.70	$164.90	52,680	—	—	—	—	—
2017-01-11	$160.40	$161.20	$158.30	$160.20	29,190	—	—	—	—	—
2017-01-10	$158.30	$161.40	$158.00	$159.80	22,040	—	—	—	—	—
2017-01-09	$162.40	$164.20	$157.60	$157.80	39,390	—	—	—	—	—
2017-01-06	$164.60	$164.60	$161.40	$162.60	42,550	—	—	—	—	—
2017-01-05	$167.30	$168.20	$163.30	$163.50	20,950	—	—	—	—	—
2017-01-04	$168.80	$169.80	$166.80	$168.10	36,500	—	—	—	—	—
2017-01-03	$167.90	$171.30	$166.40	$168.30	39,660	—	—	—	—	—
2016-12-30	$166.50	$168.40	$164.80	$165.90	20,690	—	—	—	—	—
2016-12-29	$166.40	$167.70	$163.70	$166.40	29,040	—	—	—	—	—
2016-12-28	$173.90	$174.10	$165.60	$165.90	75,730	—	—	—	—	—
2016-12-27	$172.30	$175.20	$171.90	$173.90	21,880	—	—	—	—	—
2016-12-23	$172.70	$173.60	$170.80	$172.40	18,900	—	—	—	—	—
2016-12-22	$171.70	$172.50	$170.10	$171.80	33,630	—	—	—	—	—
2016-12-21	$174.40	$174.40	$169.80	$171.30	38,320	—	—	—	—	—
2016-12-20	$169.40	$177.20	$169.40	$175.10	104,990	—	—	—	—	—
2016-12-19	$168.00	$169.80	$164.20	$169.00	42,370	—	—	—	—	—
2016-12-16	$167.50	$169.70	$166.90	$167.90	82,490	—	—	—	—	—
2016-12-15	$166.30	$168.30	$164.76	$167.60	29,730	—	—	—	—	—
2016-12-14	$169.40	$172.10	$166.00	$166.40	27,660	—	—	—	—	—
2016-12-13	$173.20	$173.60	$167.60	$170.20	82,450	—	—	—	—	—
2016-12-12	$173.10	$174.25	$171.40	$172.70	42,120	—	—	—	—	—
2016-12-09	$175.00	$175.90	$170.90	$172.50	37,930	—	—	—	—	—
2016-12-08	$172.60	$173.90	$171.70	$173.70	26,910	—	—	—	—	—
2016-12-07	$166.80	$172.60	$166.80	$172.30	44,160	—	—	—	—	—
2016-12-06	$160.40	$168.25	$159.60	$167.40	43,940	—	—	—	—	—
2016-12-05	$156.90	$160.60	$154.50	$159.90	42,100	—	—	—	—	—
2016-12-02	$153.30	$156.00	$152.40	$155.30	32,870	—	—	—	—	—
2016-12-01	$160.10	$161.80	$152.50	$153.40	46,390	—	—	—	—	—
2016-11-30	$157.00	$161.10	$154.70	$159.40	52,250	—	—	—	—	—
2016-11-29	$158.40	$158.40	$154.90	$155.00	75,850	—	—	—	—	—
2016-11-28	$156.00	$160.00	$154.50	$158.50	50,850	—	—	—	—	—
2016-11-25	$160.30	$161.20	$157.60	$157.60	22,750	—	—	—	—	—
2016-11-23	$160.10	$162.90	$157.70	$161.50	40,210	—	—	—	—	—
2016-11-22	$155.80	$160.40	$155.30	$159.90	60,950	—	—	—	—	—
2016-11-21	$157.50	$158.20	$154.60	$155.20	47,720	—	—	—	—	—
2016-11-18	$154.10	$157.20	$154.00	$156.80	76,180	—	—	—	—	—
2016-11-17	$153.20	$154.75	$150.70	$154.00	41,370	—	—	—	—	—
2016-11-16	$155.00	$155.40	$152.00	$152.00	35,380	—	—	—	—	—
2016-11-15	$157.20	$157.20	$153.60	$155.60	45,170	—	—	—	—	—
2016-11-14	$153.70	$158.30	$153.60	$157.10	36,950	—	—	—	—	—
2016-11-11	$152.40	$153.80	$149.30	$153.20	41,290	—	—	—	—	—
2016-11-10	$143.60	$153.70	$143.60	$152.60	90,130	—	—	—	—	—
2016-11-09	$132.00	$145.00	$132.00	$143.60	127,740	—	—	—	—	—
2016-11-08	$132.80	$136.00	$129.00	$132.50	126,270	—	—	—	—	—
2016-11-07	$139.60	$140.35	$132.50	$132.90	100,520	—	—	—	—	—
2016-11-04	$138.80	$138.80	$132.45	$137.50	69,260	—	—	—	—	—
2016-11-03	$155.00	$158.70	$136.00	$140.00	88,460	—	—	—	—	—
2016-11-02	$157.30	$158.60	$155.20	$156.10	26,320	—	—	—	—	—
2016-11-01	$157.90	$158.97	$156.70	$158.10	32,980	—	—	—	—	—
2016-10-31	$158.30	$158.50	$156.48	$157.40	23,760	—	—	—	—	—
2016-10-28	$154.00	$159.80	$154.00	$157.70	31,190	—	—	—	—	—
2016-10-27	$154.40	$155.50	$153.10	$154.40	18,010	—	—	—	—	—
2016-10-26	$153.30	$155.80	$152.80	$154.00	16,180	—	—	—	—	—
2016-10-25	$155.70	$155.70	$152.70	$153.70	22,850	—	—	—	—	—
2016-10-24	$157.70	$158.20	$155.00	$156.40	11,150	—	—	—	—	—
2016-10-21	$155.30	$157.80	$155.00	$156.50	12,880	—	—	—	—	—
2016-10-20	$156.40	$158.30	$156.00	$156.60	17,880	—	—	—	—	—
2016-10-19	$156.50	$157.70	$154.90	$156.50	26,090	—	—	—	—	—
2016-10-18	$156.80	$158.50	$155.30	$156.40	23,660	—	—	—	—	—
2016-10-17	$155.00	$156.50	$154.70	$155.50	27,290	—	—	—	—	—
2016-10-14	$157.00	$159.20	$154.90	$154.90	33,270	—	—	—	—	—
2016-10-13	$156.20	$158.10	$148.80	$157.00	95,580	—	—	—	—	—
2016-10-12	$160.30	$163.90	$159.30	$162.80	16,860	—	—	—	—	—
2016-10-11	$163.60	$164.10	$159.10	$160.40	25,490	—	—	—	—	—
2016-10-10	$163.10	$165.20	$163.10	$164.50	24,750	—	—	—	—	—
2016-10-07	$163.00	$163.60	$160.80	$162.10	43,790	—	—	—	—	—
2016-10-06	$163.90	$164.70	$162.40	$162.80	31,250	—	—	—	—	—
2016-10-05	$161.20	$164.00	$160.00	$163.80	28,670	—	—	—	—	—
2016-10-04	$160.70	$162.80	$158.90	$159.90	25,940	—	—	—	—	—
2016-10-03	$164.00	$164.10	$160.50	$160.70	25,650	—	—	—	—	—
2016-09-30	$165.60	$165.60	$162.90	$165.00	41,910	—	—	—	—	—
2016-09-29	$164.10	$166.00	$162.90	$163.00	28,000	—	—	—	—	—
2016-09-28	$162.30	$165.20	$161.50	$164.70	30,660	—	—	—	—	—
2016-09-27	$164.40	$165.15	$162.40	$162.60	44,880	—	—	—	—	—
2016-09-26	$165.00	$165.80	$163.40	$164.00	27,130	—	—	—	—	—
2016-09-23	$165.70	$167.50	$164.20	$164.90	19,820	—	—	—	—	—
2016-09-22	$163.30	$167.05	$162.70	$166.80	41,510	—	—	—	—	—
2016-09-21	$161.60	$163.20	$160.30	$161.80	23,050	—	—	—	—	—
2016-09-20	$165.30	$165.35	$160.00	$160.20	31,090	—	—	—	—	—
2016-09-19	$166.90	$167.50	$164.30	$164.60	52,210	—	—	—	—	—
2016-09-16	$164.80	$167.70	$163.60	$167.10	48,240	—	—	—	—	—
2016-09-15	$163.70	$165.70	$163.10	$165.30	25,250	—	—	—	—	—
2016-09-14	$164.90	$165.80	$162.10	$163.30	27,340	—	—	—	—	—
2016-09-13	$166.50	$166.50	$161.90	$164.40	43,410	—	—	—	—	—
2016-09-12	$165.80	$168.30	$165.70	$167.10	38,660	—	—	—	—	—
2016-09-09	$167.60	$168.70	$164.10	$167.10	44,550	—	—	—	—	—
2016-09-08	$170.00	$170.90	$168.80	$170.30	48,930	—	—	—	—	—
2016-09-07	$169.80	$171.20	$168.40	$170.00	48,940	—	—	—	—	—
2016-09-06	$168.50	$170.00	$166.80	$168.60	23,250	—	—	—	—	—
2016-09-02	$167.90	$170.20	$167.00	$168.40	27,860	—	—	—	—	—
2016-09-01	$163.70	$166.60	$162.95	$166.60	44,450	—	—	—	—	—
2016-08-31	$168.20	$168.50	$161.90	$163.50	36,940	—	—	—	—	—
2016-08-30	$170.80	$173.00	$168.30	$168.80	46,610	—	—	—	—	—
2016-08-29	$167.10	$171.10	$166.80	$171.00	64,790	—	—	—	—	—
2016-08-26	$163.90	$167.10	$163.50	$167.10	36,350	—	—	—	—	—
2016-08-25	$164.30	$166.10	$163.10	$163.90	25,400	—	—	—	—	—
2016-08-24	$169.30	$170.00	$164.40	$165.00	30,980	—	—	—	—	—
2016-08-23	$166.60	$171.20	$166.60	$169.60	45,870	—	—	—	—	—
2016-08-22	$167.80	$168.70	$166.30	$167.10	21,700	—	—	—	—	—
2016-08-19	$169.80	$170.00	$167.90	$168.60	28,920	—	—	—	—	—
2016-08-18	$169.20	$170.85	$168.90	$169.80	24,380	—	—	—	—	—
2016-08-17	$170.50	$170.50	$166.90	$169.20	58,660	—	—	—	—	—
2016-08-16	$167.10	$172.40	$166.60	$171.10	133,100	—	—	—	—	—
2016-08-15	$163.70	$168.30	$163.40	$167.30	60,380	—	—	—	—	—
2016-08-12	$159.50	$164.45	$159.10	$164.00	52,020	—	—	—	—	—
2016-08-11	$158.90	$160.45	$157.90	$158.70	49,090	—	—	—	—	—
2016-08-10	$156.40	$163.00	$152.40	$157.50	116,550	—	—	—	—	—
2016-08-09	$151.80	$153.20	$150.80	$152.50	38,400	—	—	—	—	—
2016-08-08	$154.00	$155.80	$151.90	$152.40	59,710	—	—	—	—	—
2016-08-05	$151.70	$156.20	$151.40	$154.60	55,040	—	—	—	—	—
2016-08-04	$151.80	$151.80	$149.40	$151.00	41,230	—	—	—	—	—
2016-08-03	$149.00	$154.00	$148.50	$152.40	51,730	—	—	—	—	—
2016-08-02	$151.30	$151.50	$148.10	$149.70	76,510	—	—	—	—	—
2016-08-01	$153.60	$153.60	$149.70	$150.80	39,800	—	—	—	—	—
2016-07-29	$153.60	$155.00	$151.00	$153.60	73,010	—	—	—	—	—
2016-07-28	$155.10	$156.70	$153.80	$154.40	33,510	—	—	—	—	—
2016-07-27	$154.10	$155.30	$153.00	$155.00	46,900	—	—	—	—	—
2016-07-26	$151.10	$155.30	$151.10	$154.60	26,360	—	—	—	—	—
2016-07-25	$151.00	$152.50	$150.40	$151.50	48,300	—	—	—	—	—
2016-07-22	$156.40	$156.40	$149.50	$150.60	71,630	—	—	—	—	—
2016-07-21	$157.20	$159.05	$156.30	$156.40	64,250	—	—	—	—	—
2016-07-20	$156.10	$159.80	$155.30	$158.10	54,110	—	—	—	—	—
2016-07-19	$158.00	$158.00	$154.50	$155.60	41,680	—	—	—	—	—
2016-07-18	$156.20	$159.10	$155.00	$158.20	49,800	—	—	—	—	—
2016-07-15	$158.30	$158.50	$153.50	$155.90	47,450	—	—	—	—	—
2016-07-14	$155.10	$159.30	$153.80	$157.30	64,690	—	—	—	—	—
2016-07-13	$154.60	$155.10	$151.10	$153.10	83,910	—	—	—	—	—
2016-07-12	$151.00	$155.40	$150.00	$154.70	62,200	—	—	—	—	—
2016-07-11	$151.00	$152.00	$147.90	$150.20	53,200	—	—	—	—	—
2016-07-08	$149.70	$150.90	$148.40	$150.20	75,640	—	—	—	—	—
2016-07-07	$147.10	$150.50	$146.60	$148.20	73,130	—	—	—	—	—
2016-07-06	$146.80	$148.30	$142.70	$146.40	52,270	—	—	—	—	—
2016-07-05	$147.10	$148.70	$146.00	$146.10	78,700	—	—	—	—	—
2016-07-01	$146.50	$150.00	$145.75	$147.70	84,740	—	—	—	—	—
2016-06-30	$146.30	$146.97	$143.20	$146.90	89,320	—	—	—	—	—
2016-06-29	$149.40	$151.40	$145.80	$146.00	152,260	—	—	—	—	—
2016-06-28	$165.70	$170.00	$147.00	$149.20	366,560	—	—	—	—	—
2016-06-27	$191.20	$194.40	$183.60	$189.40	77,900	—	—	—	—	—
2016-06-24	$197.70	$201.00	$196.50	$197.30	399,980	—	—	—	—	—
2016-06-23	$209.40	$210.70	$204.70	$205.90	42,720	—	—	—	—	—
2016-06-22	$209.80	$210.90	$205.45	$206.90	39,770	—	—	—	—	—
2016-06-21	$205.90	$209.70	$204.70	$209.60	52,500	—	—	—	—	—
2016-06-20	$208.40	$209.20	$205.00	$205.60	47,710	—	—	—	—	—
2016-06-17	$206.70	$207.56	$203.70	$205.80	34,640	—	—	—	—	—
2016-06-16	$204.20	$207.30	$201.65	$206.40	34,590	—	—	—	—	—
2016-06-15	$208.20	$208.20	$205.10	$205.20	29,490	—	—	—	—	—
2016-06-14	$206.60	$210.40	$205.60	$207.80	32,550	—	—	—	—	—
2016-06-13	$216.30	$218.20	$207.60	$207.70	36,070	—	—	—	—	—
2016-06-10	$218.10	$219.80	$213.80	$217.20	28,410	—	—	—	—	—
2016-06-09	$220.10	$222.30	$218.10	$220.30	23,170	—	—	—	—	—
2016-06-08	$223.10	$223.78	$221.40	$221.40	26,120	—	—	—	—	—
2016-06-07	$221.30	$223.60	$219.80	$221.80	27,430	—	—	—	—	—
2016-06-06	$220.00	$221.70	$217.60	$220.70	36,010	—	—	—	—	—
2016-06-03	$221.00	$222.00	$218.50	$219.50	44,520	—	—	—	—	—
2016-06-02	$218.90	$222.30	$218.25	$221.10	62,930	—	—	—	—	—
2016-06-01	$217.40	$219.70	$212.10	$219.00	50,220	—	—	—	—	—
2016-05-31	$214.80	$218.10	$211.30	$217.50	38,720	—	—	—	—	—
2016-05-27	$217.90	$219.00	$213.60	$214.50	30,710	—	—	—	—	—
2016-05-26	$219.70	$220.00	$217.30	$218.70	21,680	—	—	—	—	—
2016-05-25	$217.30	$220.00	$216.50	$219.20	44,120	—	—	—	—	—
2016-05-24	$217.50	$219.90	$215.30	$217.70	44,590	—	—	—	—	—
2016-05-23	$215.40	$218.90	$213.70	$215.20	59,040	—	—	—	—	—
2016-05-20	$213.30	$218.50	$212.65	$215.00	51,570	—	—	—	—	—
2016-05-19	$216.40	$218.00	$210.40	$213.00	32,920	—	—	—	—	—
2016-05-18	$217.80	$220.15	$216.90	$218.00	47,480	—	—	—	—	—
2016-05-17	$216.40	$219.90	$214.70	$217.90	47,030	—	—	—	—	—
2016-05-16	$211.00	$217.50	$211.00	$217.30	47,060	—	—	—	—	—
2016-05-13	$214.50	$215.60	$209.40	$209.90	44,480	—	—	—	—	—
2016-05-12	$218.40	$220.60	$213.70	$215.10	42,940	—	—	—	—	—
2016-05-11	$225.00	$230.00	$216.20	$217.00	99,780	—	—	—	—	—
2016-05-10	$226.00	$228.61	$224.30	$227.80	43,100	—	—	—	—	—
2016-05-09	$226.30	$227.45	$222.50	$225.80	20,840	—	—	—	—	—
2016-05-06	$224.60	$226.60	$222.30	$226.00	23,530	—	—	—	—	—
2016-05-05	$227.90	$227.90	$224.10	$224.70	27,140	—	—	—	—	—
2016-05-04	$224.80	$227.40	$224.30	$226.60	26,830	—	—	—	—	—
2016-05-03	$226.90	$228.90	$225.00	$226.20	30,490	—	—	—	—	—
2016-05-02	$228.80	$229.40	$226.20	$227.80	21,010	—	—	—	—	—
2016-04-29	$234.40	$237.20	$227.70	$228.50	32,530	—	—	—	—	—
2016-04-28	$235.20	$239.90	$233.25	$236.60	26,000	—	—	—	—	—
2016-04-27	$233.80	$237.60	$232.80	$236.50	33,210	—	—	—	—	—
2016-04-26	$221.30	$234.30	$221.30	$234.10	42,370	—	—	—	—	—
2016-04-25	$220.90	$221.50	$219.80	$221.30	27,130	—	—	—	—	—
2016-04-22	$213.00	$222.30	$212.40	$222.00	80,880	—	—	—	—	—
2016-04-21	$215.30	$216.00	$211.80	$212.50	22,210	—	—	—	—	—
2016-04-20	$218.00	$218.50	$214.30	$215.50	30,700	—	—	—	—	—
2016-04-19	$218.30	$221.00	$215.35	$218.60	26,660	—	—	—	—	—
2016-04-18	$221.00	$223.90	$215.10	$216.60	23,300	—	—	—	—	—
2016-04-15	$217.30	$222.65	$216.80	$221.70	50,370	—	—	—	—	—
2016-04-14	$217.80	$218.57	$215.10	$217.90	22,420	—	—	—	—	—
2016-04-13	$209.80	$217.20	$209.40	$216.90	29,660	—	—	—	—	—
2016-04-12	$212.90	$213.60	$209.20	$210.60	45,900	—	—	—	—	—
2016-04-11	$214.40	$216.00	$211.30	$213.80	42,060	—	—	—	—	—
2016-04-08	$211.90	$215.20	$210.90	$213.70	18,510	—	—	—	—	—
2016-04-07	$207.00	$211.00	$205.30	$210.60	30,110	—	—	—	—	—
2016-04-06	$208.20	$209.10	$202.80	$208.20	32,870	—	—	—	—	—
2016-04-05	$211.00	$212.60	$206.90	$207.50	37,550	—	—	—	—	—
2016-04-04	$216.70	$219.40	$211.90	$212.50	30,730	—	—	—	—	—
2016-04-01	$211.70	$219.70	$208.70	$216.00	32,170	—	—	—	—	—
2016-03-31	$211.40	$215.70	$210.40	$214.00	31,200	—	—	—	—	—
2016-03-30	$210.50	$213.40	$209.90	$212.50	19,730	—	—	—	—	—
2016-03-29	$207.20	$210.60	$207.20	$209.80	22,480	—	—	—	—	—
2016-03-28	$209.10	$212.30	$207.50	$208.10	17,470	—	—	—	—	—
2016-03-24	$203.10	$209.30	$200.60	$208.80	31,530	—	—	—	—	—
2016-03-23	$210.00	$210.70	$203.90	$204.50	54,660	—	—	—	—	—
2016-03-22	$210.00	$211.40	$206.80	$210.80	46,250	—	—	—	—	—
2016-03-21	$216.80	$217.90	$210.20	$210.50	27,410	—	—	—	—	—
2016-03-18	$218.90	$220.00	$215.90	$216.20	36,590	—	—	—	—	—
2016-03-17	$212.70	$221.70	$210.20	$220.10	20,240	—	—	—	—	—
2016-03-16	$211.10	$214.10	$209.60	$211.90	21,090	—	—	—	—	—
2016-03-15	$207.20	$210.80	$205.80	$210.70	22,980	—	—	—	—	—
2016-03-14	$200.00	$209.70	$199.35	$209.30	32,850	—	—	—	—	—
2016-03-11	$196.90	$200.90	$196.20	$200.10	34,160	—	—	—	—	—
2016-03-10	$198.30	$198.30	$194.70	$196.50	19,490	—	—	—	—	—
2016-03-09	$193.10	$198.70	$193.10	$198.10	24,790	—	—	—	—	—
2016-03-08	$194.00	$196.20	$191.71	$192.20	21,540	—	—	—	—	—
2016-03-07	$195.80	$198.50	$194.90	$196.30	25,510	—	—	—	—	—
2016-03-04	$192.30	$196.60	$190.95	$195.40	20,430	—	—	—	—	—
2016-03-03	$188.20	$195.70	$187.80	$192.40	31,600	—	—	—	—	—
2016-03-02	$189.60	$192.70	$188.95	$189.80	38,620	—	—	—	—	—
2016-03-01	$195.10	$195.40	$185.60	$190.00	40,520	—	—	—	—	—
2016-02-29	$188.20	$198.40	$188.20	$195.30	42,800	—	—	—	—	—
2016-02-26	$199.90	$200.00	$187.00	$187.60	36,150	—	—	—	—	—
2016-02-25	$203.40	$210.00	$203.30	$206.60	31,820	—	—	—	—	—
2016-02-24	$201.40	$207.20	$200.90	$203.70	25,980	—	—	—	—	—
2016-02-23	$201.80	$207.90	$201.80	$203.60	31,710	—	—	—	—	—
2016-02-22	$202.40	$204.50	$199.45	$203.00	22,960	—	—	—	—	—
2016-02-19	$201.70	$204.00	$198.90	$200.60	15,050	—	—	—	—	—
2016-02-18	$200.80	$204.40	$200.40	$201.90	15,420	—	—	—	—	—
2016-02-17	$198.10	$202.70	$197.90	$200.30	25,700	—	—	—	—	—
2016-02-16	$196.70	$200.20	$193.20	$197.00	19,420	—	—	—	—	—
2016-02-12	$191.50	$196.00	$190.50	$193.70	11,500	—	—	—	—	—
2016-02-11	$190.40	$191.90	$186.60	$190.00	14,960	—	—	—	—	—
2016-02-10	$191.70	$194.80	$189.80	$192.70	18,900	—	—	—	—	—
2016-02-09	$193.00	$195.80	$189.90	$190.70	21,640	—	—	—	—	—
2016-02-08	$193.80	$195.30	$190.30	$192.70	17,590	—	—	—	—	—
2016-02-05	$196.70	$198.75	$193.60	$195.70	22,960	—	—	—	—	—
2016-02-04	$196.60	$203.25	$195.60	$196.40	25,080	—	—	—	—	—
2016-02-03	$192.80	$197.10	$188.90	$196.30	17,490	—	—	—	—	—
2016-02-02	$194.60	$197.35	$190.60	$191.00	26,070	—	—	—	—	—
2016-02-01	$205.50	$205.50	$196.50	$196.80	34,390	—	—	—	—	—
2016-01-29	$198.90	$207.30	$198.70	$206.50	27,810	—	—	—	—	—
2016-01-28	$200.60	$202.80	$196.70	$197.60	24,880	—	—	—	—	—
2016-01-27	$194.50	$199.90	$193.10	$198.50	19,190	—	—	—	—	—
2016-01-26	$187.20	$195.60	$186.20	$195.20	23,210	—	—	—	—	—
2016-01-25	$187.50	$188.15	$185.40	$185.70	30,520	—	—	—	—	—
2016-01-22	$190.10	$193.10	$186.33	$188.00	24,950	—	—	—	—	—
2016-01-21	$187.60	$190.40	$186.50	$187.50	17,860	—	—	—	—	—
2016-01-20	$188.70	$188.70	$179.50	$187.30	37,330	—	—	—	—	—
2016-01-19	$197.00	$197.80	$188.60	$190.20	24,170	—	—	—	—	—
2016-01-15	$192.20	$197.10	$191.60	$196.20	16,970	—	—	—	—	—
2016-01-14	$190.80	$195.80	$189.50	$195.20	38,500	—	—	—	—	—
2016-01-13	$195.80	$198.00	$188.00	$190.20	23,710	—	—	—	—	—
2016-01-12	$200.20	$200.70	$194.00	$194.90	15,350	—	—	—	—	—
2016-01-11	$195.90	$198.80	$194.30	$198.80	38,680	—	—	—	—	—
2016-01-08	$203.60	$204.60	$194.55	$195.90	40,030	—	—	—	—	—
2016-01-07	$200.80	$206.15	$199.60	$203.40	22,400	—	—	—	—	—
2016-01-06	$203.30	$205.00	$202.30	$203.60	18,460	—	—	—	—	—
2016-01-05	$203.80	$205.40	$200.50	$204.90	21,550	—	—	—	—	—
2016-01-04	$205.60	$208.20	$201.50	$203.80	39,090	—	—	—	—	—
2015-12-31	$206.90	$211.60	$206.20	$208.70	26,490	—	—	—	—	—
2015-12-30	$208.50	$210.35	$206.90	$207.30	34,110	—	—	—	—	—
2015-12-29	$211.30	$211.60	$207.90	$208.60	25,020	—	—	—	—	—
2015-12-28	$212.70	$213.00	$208.70	$210.00	18,180	—	—	—	—	—
2015-12-24	$209.70	$214.30	$209.25	$213.50	10,450	—	—	—	—	—
2015-12-23	$210.40	$213.45	$209.10	$210.30	25,260	—	—	—	—	—
2015-12-22	$206.90	$210.50	$206.20	$209.00	29,740	—	—	—	—	—
2015-12-21	$204.20	$207.70	$204.10	$207.10	17,960	—	—	—	—	—
2015-12-18	$198.20	$204.90	$197.15	$204.10	50,650	—	—	—	—	—
2015-12-17	$199.50	$204.20	$199.10	$200.00	81,620	—	—	—	—	—
2015-12-16	$206.90	$210.20	$200.00	$200.50	65,710	—	—	—	—	—
2015-12-15	$203.70	$216.70	$203.70	$205.20	110,810	—	—	—	—	—
2015-12-14	$201.00	$203.10	$198.80	$200.00	29,160	—	—	—	—	—
2015-12-11	$199.10	$202.50	$198.30	$201.00	63,090	—	—	—	—	—
2015-12-10	$195.60	$200.30	$194.80	$199.90	58,880	—	—	—	—	—
2015-12-09	$190.80	$196.30	$190.80	$195.60	31,550	—	—	—	—	—
2015-12-08	$192.30	$192.40	$189.30	$191.50	39,840	—	—	—	—	—
2015-12-07	$193.50	$197.10	$192.30	$193.90	62,600	—	—	—	—	—
2015-12-04	$193.00	$195.96	$191.80	$195.20	22,080	—	—	—	—	—
2015-12-03	$198.20	$199.10	$192.70	$193.20	36,670	—	—	—	—	—
2015-12-02	$190.50	$197.50	$190.50	$197.20	27,950	—	—	—	—	—
2015-12-01	$192.40	$195.60	$189.50	$190.50	51,460	—	—	—	—	—
2015-11-30	$192.30	$196.40	$190.30	$191.50	50,800	—	—	—	—	—
2015-11-27	$188.40	$195.20	$188.20	$192.90	17,910	—	—	—	—	—
2015-11-25	$184.00	$189.30	$181.80	$188.40	25,690	—	—	—	—	—
2015-11-24	$175.60	$183.90	$175.60	$183.50	34,340	—	—	—	—	—
2015-11-23	$172.20	$177.60	$172.10	$176.40	35,050	—	—	—	—	—
2015-11-20	$172.70	$175.10	$171.30	$172.50	22,710	—	—	—	—	—
2015-11-19	$177.50	$178.50	$172.00	$172.90	24,460	—	—	—	—	—
2015-11-18	$174.90	$179.40	$173.20	$178.40	34,020	—	—	—	—	—
2015-11-17	$176.20	$178.85	$171.50	$173.40	28,360	—	—	—	—	—
2015-11-16	$169.80	$175.80	$169.60	$175.60	31,370	—	—	—	—	—
2015-11-13	$167.20	$171.00	$165.00	$170.10	33,130	—	—	—	—	—
2015-11-12	$167.50	$170.40	$165.30	$167.40	26,830	—	—	—	—	—
2015-11-11	$163.80	$170.10	$163.30	$169.30	24,670	—	—	—	—	—
2015-11-10	$165.90	$166.50	$162.80	$163.30	18,200	—	—	—	—	—
2015-11-09	$168.40	$168.90	$164.10	$166.30	13,850	—	—	—	—	—
2015-11-06	$171.20	$171.70	$164.60	$168.80	12,460	—	—	—	—	—
2015-11-05	$166.50	$171.70	$166.50	$171.10	27,210	—	—	—	—	—
2015-11-04	$162.00	$171.10	$160.90	$168.70	54,100	—	—	—	—	—
2015-11-03	$169.30	$171.30	$167.50	$168.10	40,630	—	—	—	—	—
2015-11-02	$169.60	$173.40	$166.80	$170.00	35,170	—	—	—	—	—
2015-10-30	$169.30	$172.30	$164.70	$169.80	16,110	—	—	—	—	—
2015-10-29	$169.20	$172.60	$166.50	$169.60	13,200	—	—	—	—	—
2015-10-28	$169.90	$174.20	$167.55	$170.30	13,340	—	—	—	—	—
2015-10-27	$167.80	$170.10	$163.70	$169.90	20,400	—	—	—	—	—
2015-10-26	$169.20	$172.20	$166.60	$168.40	13,640	—	—	—	—	—
2015-10-23	$167.70	$170.10	$165.94	$169.70	14,510	—	—	—	—	—
2015-10-22	$163.80	$170.10	$163.80	$167.60	14,120	—	—	—	—	—
2015-10-21	$166.90	$167.99	$158.70	$163.00	60,130	—	—	—	—	—
2015-10-20	$167.70	$170.20	$165.90	$166.20	10,470	—	—	—	—	—
2015-10-19	$170.10	$171.32	$167.00	$168.20	9,610	—	—	—	—	—
2015-10-16	$176.50	$177.00	$167.90	$171.30	18,310	—	—	—	—	—
2015-10-15	$175.80	$176.60	$173.20	$175.70	15,100	—	—	—	—	—
2015-10-14	$176.60	$178.10	$174.50	$176.00	13,850	—	—	—	—	—
2015-10-13	$173.80	$177.70	$172.10	$176.30	40,310	—	—	—	—	—
2015-10-12	$179.20	$179.20	$173.20	$173.50	10,440	—	—	—	—	—
2015-10-09	$174.50	$179.50	$173.40	$179.20	19,070	—	—	—	—	—
2015-10-08	$172.60	$175.60	$172.30	$174.40	10,990	—	—	—	—	—
2015-10-07	$172.40	$175.60	$171.60	$172.70	14,630	—	—	—	—	—
2015-10-06	$168.40	$172.90	$167.80	$171.30	19,190	—	—	—	—	—
2015-10-05	$161.70	$169.50	$161.70	$168.00	21,600	—	—	—	—	—
2015-10-02	$161.60	$162.90	$158.60	$160.80	37,060	—	—	—	—	—
2015-10-01	$167.30	$168.00	$162.30	$162.70	18,510	—	—	—	—	—
2015-09-30	$165.30	$170.10	$165.00	$168.00	35,500	—	—	—	—	—
2015-09-29	$169.40	$170.10	$164.00	$165.50	16,390	—	—	—	—	—
2015-09-28	$172.30	$172.30	$166.50	$169.10	32,850	—	—	—	—	—
2015-09-25	$170.10	$173.20	$169.50	$172.50	33,540	—	—	—	—	—
2015-09-24	$169.00	$169.80	$167.00	$169.20	29,580	—	—	—	—	—
2015-09-23	$169.80	$171.90	$168.60	$169.00	24,220	—	—	—	—	—
2015-09-22	$174.40	$174.50	$168.20	$169.10	17,630	—	—	—	—	—
2015-09-21	$173.50	$177.20	$173.30	$175.00	28,520	—	—	—	—	—
2015-09-18	$174.80	$175.60	$172.20	$172.90	42,820	—	—	—	—	—
2015-09-17	$173.90	$178.00	$172.20	$175.60	26,590	—	—	—	—	—
2015-09-16	$174.70	$176.80	$171.70	$174.30	22,320	—	—	—	—	—
2015-09-15	$173.90	$176.30	$172.00	$173.80	19,710	—	—	—	—	—
2015-09-14	$174.90	$176.80	$172.90	$174.30	26,330	—	—	—	—	—
2015-09-11	$176.10	$176.30	$174.60	$174.60	27,840	—	—	—	—	—
2015-09-10	$175.00	$177.50	$174.40	$176.20	28,570	—	—	—	—	—
2015-09-09	$177.60	$178.85	$174.50	$175.50	20,800	—	—	—	—	—
2015-09-08	$179.30	$180.85	$177.50	$177.50	19,980	—	—	—	—	—
2015-09-04	$176.70	$182.70	$175.84	$179.30	19,590	—	—	—	—	—
2015-09-03	$181.60	$183.20	$178.90	$178.90	24,970	—	—	—	—	—
2015-09-02	$182.40	$183.50	$181.90	$182.30	26,740	—	—	—	—	—
2015-09-01	$181.50	$184.50	$181.50	$182.40	50,660	—	—	—	—	—
2015-08-31	$184.70	$185.00	$180.10	$184.50	44,870	—	—	—	—	—
2015-08-28	$182.40	$183.25	$179.00	$182.30	43,160	—	—	—	—	—
2015-08-27	$183.00	$185.70	$179.04	$179.90	45,720	—	—	—	—	—
2015-08-26	$180.80	$182.00	$179.30	$180.70	16,380	—	—	—	—	—
2015-08-25	$179.50	$184.10	$179.00	$180.10	67,900	—	—	—	—	—
2015-08-24	$183.40	$186.80	$178.61	$179.30	17,370	—	—	—	—	—
2015-08-21	$186.30	$189.90	$185.30	$186.80	21,150	—	—	—	—	—
2015-08-20	$186.40	$192.40	$186.00	$191.30	17,270	—	—	—	—	—
2015-08-19	$189.30	$189.80	$183.80	$188.80	41,350	—	—	—	—	—
2015-08-18	$190.90	$191.45	$186.70	$190.00	32,410	—	—	—	—	—
2015-08-17	$187.40	$190.50	$184.50	$190.00	31,610	—	—	—	—	—
2015-08-14	$187.50	$188.70	$186.15	$188.60	15,310	—	—	—	—	—
2015-08-13	$188.90	$190.40	$186.85	$187.70	45,250	—	—	—	—	—
2015-08-12	$188.10	$191.50	$181.40	$188.60	40,630	—	—	—	—	—
2015-08-11	$193.10	$198.90	$189.40	$189.80	26,530	—	—	—	—	—
2015-08-10	$194.90	$195.00	$189.80	$194.40	38,990	—	—	—	—	—
2015-08-07	$199.50	$203.40	$194.10	$194.90	47,990	—	—	—	—	—
2015-08-06	$211.50	$214.20	$198.00	$199.70	90,950	—	—	—	—	—
2015-08-05	$203.70	$219.50	$197.60	$210.30	84,890	—	—	—	—	—
2015-08-04	$198.80	$202.70	$196.85	$200.10	78,980	—	—	—	—	—
2015-08-03	$196.50	$201.00	$190.40	$199.80	48,240	—	—	—	—	—
2015-07-31	$198.70	$199.90	$195.30	$197.20	27,630	—	—	—	—	—
2015-07-30	$197.70	$201.20	$196.70	$198.40	54,530	—	—	—	—	—
2015-07-29	$195.50	$198.00	$189.20	$197.80	16,740	—	—	—	—	—
2015-07-28	$193.30	$197.00	$190.80	$196.50	31,460	—	—	—	—	—
2015-07-27	$189.00	$193.00	$186.50	$192.50	29,770	—	—	—	—	—
2015-07-24	$186.70	$188.80	$184.80	$187.50	41,160	—	—	—	—	—
2015-07-23	$187.60	$188.10	$183.50	$186.40	61,300	—	—	—	—	—
2015-07-22	$185.60	$191.30	$184.20	$186.40	125,290	—	—	—	—	—
2015-07-21	$183.50	$188.10	$182.80	$185.70	71,660	—	—	—	—	—
2015-07-20	$183.90	$185.20	$183.50	$184.80	32,870	—	—	—	—	—
2015-07-17	$188.20	$188.20	$182.70	$185.10	27,440	—	—	—	—	—
2015-07-16	$183.60	$185.00	$183.10	$184.50	116,440	—	—	—	—	—
2015-07-15	$184.00	$185.20	$182.60	$183.90	34,900	—	—	—	—	—
2015-07-14	$180.00	$184.00	$180.00	$183.90	42,220	—	—	—	—	—
2015-07-13	$185.60	$185.60	$181.20	$183.50	52,980	—	—	—	—	—
2015-07-10	$185.60	$189.04	$181.10	$182.60	126,130	—	—	—	—	—
2015-07-09	$190.00	$191.20	$183.12	$183.60	185,840	—	—	—	—	—
2015-07-08	$194.00	$198.30	$177.90	$186.80	121,900	—	—	—	—	—
2015-07-07	$195.40	$199.50	$190.60	$191.70	125,740	—	—	—	—	—
2015-07-06	$195.70	$201.50	$192.50	$194.50	81,360	—	—	—	—	—
2015-07-02	$203.50	$203.50	$192.50	$195.00	178,840	—	—	—	—	—
2015-07-01	$195.00	$200.00	$187.40	$199.00	171,250	—	—	—	—	—

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.