Braemar Hotels & Resorts Inc BHR

-74.6%vs Day 1

Spinoff of Ashford Hospitality Trust Inc (AHT) · Classic Spinoff · Spun Nov 20, 2013

Current Stats

Post-Spinoff Performance

Timeline
Spinoff date	November 20, 2013
Days since spinoff	4695 days · 4692 trading-day window
Structure	Classic Spinoff
§355(e) window closes statutory; a tax matters agreement may bar more, and for longer	November 20, 2015
Parent	Ashford Hospitality Trust Inc (AHT)
Day-1 reaction
Day 1 open	$21.14
Day 1 return (open→close)	-1.0%
Day 1 price (close)	$20.93
Day 1 range	$19.90 – $21.14 +6.2% spread
Day 1 low held?	Breached after 5 sessions to -94.3% below
Price levels
Post-spin low (closing)	$1.15 on Mar 18, 2020 · 2310 days post-spin
Current price (Sep 25, 2026)	$1.69
Returns
Return vs Day 1 (close)	-74.6%
— range by day 1 entry theoretical bounds	-74.8% to -73.3%
Return vs post-spin low (price)	+47.0%
Total return vs low incl. dividends since	+106.1%
First-quarter return (≈90d)	-18.9%
1-year return	-16.4%
3-year return	-35.3%
5-year return	-44.1%
Annualized return (CAGR)	-10.1%
Versus benchmarks
S&P 500 over same window	+444.7%
Annualized excess vs S&P	-24.2%
Risk & recovery
Max drawdown	-94.7%
Shares & ownership
Shares outstanding Jun 30, 2026	68,679,318
Diluted average shares the EPS denominator	68,679,000
Free float	52,379,655 76% of shares outstanding
Held by institutions	57% insiders 16.4%
Share count trend Jun 2025 → Jun 2026	+0.7% net issuance
Volume & liquidity
Traded per day 20-session median	$717K
Normal volume baseline	129,532 shares · now 3.14x
Day 1 volume	1.5x normal · first week 1.0x
Decay	half in 9 sessions · normal by 3

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

Price History

Price Price + dividends

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

Raw daily price & volume data · splits & dividends marked

Date	Open	High	Low	Close	Volume	Float	Turnover	Market cap	Dividend	Split
2026-09-25	$1.72	$1.72	$1.69	$1.69	426,300	52,379,655	0.62%	$116M	—	—
2026-09-24	$1.76	$1.76	$1.71	$1.71	787,000	52,379,655	1.15%	$117M	—	—
2026-09-23	$1.79	$1.80	$1.73	$1.76	499,900	52,379,655	0.73%	$121M	—	—
2026-09-22	$1.83	$1.83	$1.79	$1.82	362,600	52,379,655	0.53%	$125M	—	—
2026-09-21	$1.79	$1.81	$1.75	$1.81	495,500	52,379,655	0.72%	$124M	—	—
2026-09-18	$1.77	$1.79	$1.72	$1.79	1,092,000	52,379,655	1.59%	$123M	—	—
2026-09-17	$1.83	$1.83	$1.74	$1.77	632,000	52,379,655	0.92%	$122M	—	—
2026-09-16	$1.86	$1.88	$1.79	$1.80	306,700	52,379,655	0.45%	$124M	—	—
2026-09-15	$1.88	$1.90	$1.86	$1.86	250,100	52,379,655	0.36%	$128M	—	—
2026-09-14	$1.86	$1.91	$1.85	$1.89	257,300	52,379,655	0.37%	$130M	—	—
2026-09-11	$1.88	$1.89	$1.85	$1.86	255,300	52,379,655	0.37%	$128M	—	—
2026-09-10	$1.83	$1.87	$1.83	$1.85	292,600	52,379,655	0.43%	$127M	—	—
2026-09-09	$1.85	$1.89	$1.82	$1.85	670,300	52,379,655	0.98%	$127M	—	—
2026-09-08	$1.92	$1.92	$1.84	$1.84	388,300	52,379,655	0.57%	$126M	—	—
2026-09-04	$1.90	$1.92	$1.84	$1.90	374,700	52,379,655	0.55%	$130M	—	—
2026-09-03	$1.93	$1.93	$1.84	$1.86	600,000	52,379,655	0.87%	$128M	—	—
2026-09-02	$1.95	$1.98	$1.91	$1.91	495,400	52,379,655	0.72%	$131M	—	—
2026-09-01	$2.02	$2.02	$1.90	$1.93	1,186,500	52,379,655	1.73%	$133M	—	—
2026-08-31	$2.05	$2.05	$2.01	$2.02	267,000	52,379,655	0.39%	$139M	—	—
2026-08-28	$2.08	$2.10	$2.03	$2.03	273,200	52,379,655	0.40%	$139M	—	—
2026-08-27	$2.03	$2.07	$2.03	$2.07	330,200	52,379,655	0.48%	$142M	—	—
2026-08-26	$2.05	$2.06	$2.03	$2.05	227,000	52,379,655	0.33%	$141M	—	—
2026-08-25	$2.06	$2.07	$2.02	$2.05	177,100	52,379,655	0.26%	$141M	—	—
2026-08-24	$2.06	$2.08	$2.03	$2.05	348,900	52,379,655	0.51%	$141M	—	—
2026-08-21	$2.03	$2.08	$2.00	$2.07	232,200	52,379,655	0.34%	$142M	—	—
2026-08-20	$2.04	$2.06	$2.01	$2.03	251,400	52,379,655	0.37%	$139M	—	—
2026-08-19	$2.06	$2.07	$2.05	$2.05	186,800	52,379,655	0.27%	$141M	—	—
2026-08-18	$2.08	$2.08	$2.03	$2.05	181,100	52,379,655	0.26%	$141M	—	—
2026-08-17	$2.03	$2.07	$2.02	$2.07	236,500	52,379,655	0.34%	$142M	—	—
2026-08-14	$1.99	$2.05	$1.99	$2.03	364,100	—	0.53%	$139M	—	—
2026-08-13	$2.03	$2.05	$2.02	$2.02	224,100	—	0.33%	$139M	—	—
2026-08-12	$2.03	$2.06	$1.98	$2.03	280,600	—	0.41%	$139M	—	—
2026-08-11	$2.07	$2.07	$1.99	$2.01	464,200	—	0.68%	$138M	—	—
2026-08-10	$2.06	$2.06	$2.00	$2.03	304,300	—	0.44%	$139M	—	—
2026-08-07	$2.11	$2.13	$2.06	$2.07	479,700	—	0.70%	$142M	—	—
2026-08-06	$2.13	$2.17	$2.05	$2.12	215,000	—	0.31%	$146M	—	—
2026-08-05	$2.11	$2.11	$2.05	$2.05	507,600	—	0.74%	$141M	—	—
2026-08-04	$2.13	$2.18	$2.09	$2.09	393,900	—	0.57%	$144M	—	—
2026-08-03	$2.30	$2.31	$2.16	$2.16	197,000	—	0.29%	$148M	—	—
2026-07-31	$2.32	$2.34	$2.22	$2.27	341,900	—	0.50%	$156M	—	—
2026-07-30	$2.31	$2.37	$2.25	$2.33	516,000	—	0.75%	$160M	—	—
2026-07-29	$2.27	$2.43	$2.27	$2.38	491,600	—	0.72%	$163M	—	—
2026-07-28	$2.31	$2.37	$2.26	$2.33	762,200	—	1.11%	$160M	—	—
2026-07-27	$2.26	$2.30	$2.24	$2.28	196,800	—	0.29%	$157M	—	—
2026-07-24	$2.17	$2.31	$2.16	$2.23	494,700	—	0.72%	$153M	—	—
2026-07-23	$2.13	$2.18	$2.09	$2.15	477,400	—	0.70%	$148M	—	—
2026-07-22	$2.13	$2.18	$2.11	$2.16	362,200	—	0.53%	$148M	—	—
2026-07-21	$2.11	$2.16	$2.08	$2.12	411,800	—	0.60%	$146M	—	—
2026-07-20	$2.04	$2.11	$1.99	$2.11	347,100	—	0.51%	$145M	—	—
2026-07-17	$2.02	$2.06	$1.99	$2.00	372,500	—	0.54%	$137M	—	—
2026-07-16	$2.00	$2.06	$1.97	$2.05	366,400	—	0.53%	$141M	—	—
2026-07-15	$2.05	$2.10	$2.01	$2.03	384,400	—	0.56%	$139M	—	—
2026-07-14	$2.09	$2.13	$2.08	$2.08	216,100	—	0.31%	$143M	—	—
2026-07-13	$2.03	$2.14	$2.03	$2.10	551,300	—	0.80%	$144M	—	—
2026-07-10	$2.06	$2.13	$2.06	$2.06	472,500	—	0.69%	$141M	—	—
2026-07-09	$2.05	$2.11	$2.01	$2.06	510,000	—	0.74%	$141M	—	—
2026-07-08	$2.14	$2.14	$1.98	$2.05	1,245,100	—	1.81%	$141M	—	—
2026-07-07	$2.24	$2.24	$2.11	$2.15	739,200	—	1.08%	$148M	—	—
2026-07-06	$2.27	$2.44	$2.21	$2.21	937,900	—	1.37%	$152M	—	—
2026-07-02	$2.17	$2.40	$2.17	$2.28	1,104,800	—	1.61%	$157M	—	—
2026-07-01	$2.13	$2.21	$2.07	$2.16	1,061,200	—	1.55%	$148M	—	—
2026-06-30	$1.92	$2.25	$1.90	$2.16	2,397,500	—	3.49%	$148M	—	—
2026-06-29	$1.95	$1.97	$1.88	$1.96	829,500	—	1.21%	$135M	—	—
2026-06-26	$1.92	$1.96	$1.89	$1.96	1,796,000	—	2.62%	$135M	—	—
2026-06-25	$2.03	$2.04	$1.91	$1.92	814,300	—	1.19%	$132M	—	—
2026-06-24	$2.05	$2.07	$1.97	$2.02	1,204,800	—	1.75%	$139M	—	—
2026-06-23	$2.04	$2.08	$2.02	$2.05	1,125,500	—	1.64%	$141M	—	—
2026-06-22	$2.10	$2.12	$2.03	$2.03	515,800	—	0.75%	$139M	—	—
2026-06-18	$2.05	$2.10	$2.03	$2.08	1,694,800	—	2.47%	$143M	—	—
2026-06-17	$2.03	$2.06	$2.00	$2.03	1,365,400	—	1.99%	$139M	—	—
2026-06-16	$2.15	$2.17	$2.03	$2.04	1,144,200	—	1.67%	$140M	—	—
2026-06-15	$2.27	$2.28	$2.08	$2.12	1,012,100	—	1.47%	$146M	—	—
2026-06-12	$2.57	$2.63	$2.10	$2.17	1,659,700	—	2.42%	$149M	—	—
2026-06-11	$2.60	$2.65	$2.48	$2.53	332,000	—	0.48%	$174M	—	—
2026-06-10	$2.52	$2.60	$2.52	$2.54	248,200	—	0.36%	$174M	—	—
2026-06-09	$2.55	$2.60	$2.46	$2.49	612,100	—	0.89%	$171M	—	—
2026-06-08	$2.51	$2.54	$2.50	$2.52	121,100	—	0.18%	$173M	—	—
2026-06-05	$2.49	$2.55	$2.48	$2.50	183,300	—	0.27%	$172M	—	—
2026-06-04	$2.49	$2.51	$2.42	$2.48	312,600	—	0.46%	$170M	—	—
2026-06-03	$2.45	$2.57	$2.45	$2.45	543,800	—	0.79%	$168M	—	—
2026-06-02	$2.49	$2.53	$2.47	$2.47	226,700	—	0.33%	$170M	—	—
2026-06-01	$2.43	$2.50	$2.42	$2.50	331,700	—	0.48%	$172M	—	—
2026-05-29	$2.50	$2.52	$2.44	$2.46	193,000	—	0.28%	$169M	—	—
2026-05-28	$2.48	$2.52	$2.48	$2.51	121,100	—	0.18%	$172M	—	—
2026-05-27	$2.53	$2.57	$2.47	$2.47	167,400	—	0.24%	$170M	—	—
2026-05-26	$2.50	$2.62	$2.48	$2.52	259,000	—	0.38%	$173M	—	—
2026-05-22	$2.54	$2.54	$2.46	$2.49	167,600	—	0.24%	$171M	—	—
2026-05-21	$2.49	$2.52	$2.44	$2.50	207,200	—	0.30%	$172M	—	—
2026-05-20	$2.44	$2.51	$2.42	$2.50	205,200	—	0.30%	$172M	—	—
2026-05-19	$2.52	$2.52	$2.42	$2.46	316,900	—	0.46%	$169M	—	—
2026-05-18	$2.54	$2.54	$2.50	$2.50	159,900	—	0.23%	$172M	—	—
2026-05-15	$2.55	$2.55	$2.47	$2.50	404,800	—	0.59%	$172M	—	—
2026-05-14	$2.54	$2.62	$2.54	$2.57	337,500	—	0.49%	$177M	—	—
2026-05-13	$2.52	$2.61	$2.49	$2.53	542,900	—	0.79%	$174M	—	—
2026-05-12	$2.53	$2.57	$2.43	$2.51	279,400	—	0.41%	$172M	—	—
2026-05-11	$2.80	$2.80	$2.52	$2.56	772,300	—	1.12%	$176M	—	—
2026-05-08	$2.72	$2.81	$2.70	$2.80	533,000	—	0.78%	$192M	—	—
2026-05-07	$2.63	$2.77	$2.63	$2.75	490,800	—	0.71%	$189M	—	—
2026-05-06	$2.46	$2.58	$2.46	$2.56	458,200	—	0.67%	$176M	—	—
2026-05-05	$2.40	$2.52	$2.40	$2.47	358,800	—	0.52%	$170M	—	—
2026-05-04	$2.37	$2.41	$2.34	$2.40	306,000	—	0.45%	$165M	—	—
2026-05-01	$2.43	$2.47	$2.39	$2.40	243,600	—	0.35%	$165M	—	—
2026-04-30	$2.34	$2.44	$2.34	$2.42	268,800	—	0.39%	$166M	—	—
2026-04-29	$2.42	$2.46	$2.34	$2.36	356,700	—	0.52%	$162M	—	—
2026-04-28	$2.44	$2.44	$2.37	$2.39	196,400	—	0.29%	$164M	—	—
2026-04-27	$2.36	$2.46	$2.36	$2.42	160,300	—	0.23%	$166M	—	—
2026-04-24	$2.35	$2.39	$2.35	$2.39	143,200	—	0.21%	$164M	—	—
2026-04-23	$2.41	$2.45	$2.35	$2.37	338,900	—	0.49%	$163M	—	—
2026-04-22	$2.42	$2.47	$2.37	$2.41	812,600	—	1.18%	$166M	—	—
2026-04-21	$2.52	$2.52	$2.39	$2.42	392,500	—	0.57%	$166M	—	—
2026-04-20	$2.55	$2.58	$2.49	$2.50	337,400	—	0.49%	$172M	—	—
2026-04-17	$2.52	$2.63	$2.50	$2.57	695,100	—	1.01%	$177M	—	—
2026-04-16	$2.46	$2.48	$2.38	$2.48	430,300	—	0.63%	$170M	—	—
2026-04-15	$2.50	$2.52	$2.47	$2.48	138,400	—	0.20%	$170M	—	—
2026-04-14	$2.49	$2.53	$2.49	$2.52	229,200	—	0.33%	$173M	—	—
2026-04-13	$2.49	$2.53	$2.41	$2.49	332,900	—	0.48%	$171M	—	—
2026-04-10	$2.51	$2.54	$2.28	$2.48	578,400	—	0.84%	$170M	—	—
2026-04-09	$2.47	$2.56	$2.44	$2.51	273,000	—	0.40%	$172M	—	—
2026-04-08	$2.43	$2.50	$2.38	$2.49	389,200	—	0.57%	$171M	—	—
2026-04-07	$2.31	$2.36	$2.30	$2.32	211,200	—	0.31%	$159M	—	—
2026-04-06	$2.31	$2.38	$2.31	$2.35	157,500	—	0.23%	$161M	—	—
2026-04-02	$2.29	$2.31	$2.25	$2.31	277,100	—	0.40%	$159M	—	—
2026-04-01	$2.34	$2.37	$2.31	$2.33	136,100	—	0.20%	$160M	—	—
2026-03-31	$2.39	$2.41	$2.33	$2.36	217,300	—	0.32%	$162M	—	—
2026-03-30	$2.29	$2.37	$2.26	$2.36	244,900	—	0.36%	$161M	—	—
2026-03-27	$2.23	$2.26	$2.19	$2.24	488,100	—	0.72%	$153M	—	—
2026-03-26	$2.26	$2.31	$2.22	$2.27	311,900	—	0.46%	$155M	—	—
2026-03-25	$2.36	$2.38	$2.30	$2.30	167,300	—	0.25%	$157M	—	—
2026-03-24	$2.40	$2.43	$2.32	$2.32	362,800	—	0.53%	$158M	—	—
2026-03-23	$2.40	$2.45	$2.31	$2.42	657,400	—	0.96%	$165M	—	—
2026-03-20	$2.39	$2.42	$2.31	$2.34	587,700	—	0.86%	$160M	—	—
2026-03-19	$2.38	$2.44	$2.34	$2.40	397,300	—	0.58%	$164M	—	—
2026-03-18	$2.52	$2.55	$2.40	$2.43	301,400	—	0.44%	$166M	—	—
2026-03-17	$2.40	$2.56	$2.40	$2.55	691,400	—	1.01%	$174M	—	—
2026-03-16	$2.52	$2.53	$2.40	$2.41	229,100	—	0.34%	$164M	—	—
2026-03-13	$2.50	$2.61	$2.45	$2.50	430,700	—	0.63%	$171M	—	—
2026-03-12	$2.50	$2.59	$2.49	$2.50	258,000	—	0.38%	$171M	—	—
2026-03-11	$2.51	$2.59	$2.47	$2.56	290,500	—	0.43%	$175M	—	—
2026-03-10	$2.52	$2.65	$2.47	$2.53	442,100	—	0.65%	$173M	—	—
2026-03-09	$2.59	$2.60	$2.34	$2.57	1,524,800	—	2.24%	$175M	—	—
2026-03-06	$2.79	$2.80	$2.70	$2.75	277,700	—	0.41%	$188M	—	—
2026-03-05	$2.87	$2.88	$2.81	$2.85	131,100	—	0.19%	$194M	—	—
2026-03-04	$2.80	$2.92	$2.75	$2.88	303,200	—	0.44%	$196M	—	—
2026-03-03	$2.75	$2.82	$2.69	$2.75	586,000	—	0.86%	$188M	—	—
2026-03-02	$2.87	$2.88	$2.80	$2.82	740,600	—	1.09%	$192M	—	—
2026-02-27	$2.99	$3.01	$2.85	$2.91	652,800	—	0.96%	$199M	—	—
2026-02-26	$3.08	$3.16	$2.97	$3.07	451,800	—	0.66%	$209M	—	—
2026-02-25	$3.08	$3.11	$3.00	$3.10	232,000	—	0.34%	$211M	—	—
2026-02-24	$2.99	$3.08	$2.98	$3.07	209,400	—	0.31%	$209M	—	—
2026-02-23	$3.07	$3.11	$2.98	$3.03	309,800	—	0.45%	$207M	—	—
2026-02-20	$2.98	$3.10	$2.97	$3.08	573,600	—	0.84%	$210M	—	—
2026-02-19	$2.95	$2.99	$2.92	$2.98	270,500	—	0.40%	$203M	—	—
2026-02-18	$2.98	$3.05	$2.96	$2.98	189,300	—	0.28%	$203M	—	—
2026-02-17	$3.01	$3.04	$2.95	$2.99	947,200	—	1.39%	$204M	—	—
2026-02-13	$3.00	$3.05	$2.94	$2.99	167,000	—	0.24%	$204M	—	—
2026-02-12	$3.11	$3.11	$2.90	$2.97	335,100	—	0.49%	$203M	—	—
2026-02-11	$3.18	$3.18	$3.02	$3.04	296,900	—	0.44%	$207M	—	—
2026-02-10	$2.97	$3.17	$2.97	$3.14	430,700	—	0.63%	$214M	—	—
2026-02-09	$2.94	$3.02	$2.91	$2.99	262,100	—	0.38%	$204M	—	—
2026-02-06	$2.93	$2.97	$2.91	$2.93	228,200	—	0.33%	$200M	—	—
2026-02-05	$2.97	$2.97	$2.88	$2.90	263,100	—	0.39%	$198M	—	—
2026-02-04	$3.05	$3.05	$2.92	$2.96	446,000	—	0.65%	$202M	—	—
2026-02-03	$2.80	$3.13	$2.78	$3.01	1,078,700	—	1.58%	$205M	—	—
2026-02-02	$2.68	$2.79	$2.68	$2.75	304,800	—	0.45%	$188M	—	—
2026-01-30	$2.70	$2.75	$2.64	$2.67	719,700	—	1.05%	$182M	—	—
2026-01-29	$2.76	$2.77	$2.66	$2.73	359,200	—	0.53%	$186M	—	—
2026-01-28	$2.84	$2.88	$2.73	$2.73	453,100	—	0.66%	$186M	—	—
2026-01-27	$2.88	$2.88	$2.73	$2.84	438,700	—	0.64%	$194M	—	—
2026-01-26	$2.90	$2.90	$2.86	$2.87	168,100	—	0.25%	$196M	—	—
2026-01-23	$2.96	$2.97	$2.91	$2.92	248,400	—	0.36%	$199M	—	—
2026-01-22	$3.02	$3.09	$2.97	$2.98	258,300	—	0.38%	$203M	—	—
2026-01-21	$2.89	$3.01	$2.88	$3.01	213,700	—	0.31%	$205M	—	—
2026-01-20	$2.81	$2.89	$2.81	$2.87	320,600	—	0.47%	$196M	—	—
2026-01-16	$3.04	$3.07	$2.87	$2.89	414,500	—	0.61%	$197M	—	—
2026-01-15	$3.09	$3.19	$3.02	$3.05	693,200	—	1.02%	$208M	—	—
2026-01-14	$2.89	$2.93	$2.87	$2.92	160,600	—	0.24%	$199M	—	—
2026-01-13	$2.95	$2.96	$2.88	$2.91	205,000	—	0.30%	$199M	—	—
2026-01-12	$2.98	$3.00	$2.90	$2.94	219,900	—	0.32%	$201M	—	—
2026-01-09	$3.05	$3.16	$2.97	$3.01	399,300	—	0.59%	$205M	—	—
2026-01-08	$2.88	$3.09	$2.88	$3.04	745,400	—	1.09%	$207M	—	—
2026-01-07	$2.91	$2.91	$2.83	$2.90	376,900	—	0.55%	$198M	—	—
2026-01-06	$2.79	$2.91	$2.78	$2.91	314,600	—	0.46%	$199M	—	—
2026-01-05	$2.88	$2.88	$2.79	$2.80	256,900	—	0.38%	$191M	—	—
2026-01-02	$2.87	$2.88	$2.82	$2.86	342,600	—	0.50%	$195M	—	—
2025-12-31	$2.85	$2.87	$2.77	$2.87	664,600	—	0.97%	$196M	$0.05	—
2025-12-30	$2.89	$2.94	$2.86	$2.91	290,900	—	0.43%	$199M	—	—
2025-12-29	$2.92	$2.98	$2.85	$2.91	640,500	—	0.94%	$199M	—	—
2025-12-26	$2.89	$2.94	$2.84	$2.93	468,600	—	0.69%	$200M	—	—
2025-12-24	$2.81	$2.89	$2.81	$2.88	402,000	—	0.59%	$196M	—	—
2025-12-23	$2.86	$2.91	$2.79	$2.79	563,600	—	0.83%	$190M	—	—
2025-12-22	$2.87	$2.95	$2.85	$2.87	487,700	—	0.71%	$196M	—	—
2025-12-19	$2.80	$2.90	$2.75	$2.90	2,064,800	—	3.03%	$198M	—	—
2025-12-18	$2.83	$2.84	$2.76	$2.82	267,500	—	0.39%	$192M	—	—
2025-12-17	$2.90	$2.95	$2.78	$2.81	387,900	—	0.57%	$192M	—	—
2025-12-16	$2.83	$2.94	$2.82	$2.92	442,100	—	0.65%	$199M	—	—
2025-12-15	$2.70	$2.87	$2.68	$2.86	523,800	—	0.77%	$195M	—	—
2025-12-12	$2.68	$2.70	$2.63	$2.68	967,800	—	1.42%	$183M	—	—
2025-12-11	$2.66	$2.70	$2.59	$2.66	1,347,200	—	1.97%	$181M	—	—
2025-12-10	$2.63	$2.69	$2.61	$2.64	2,576,100	—	3.78%	$180M	—	—
2025-12-09	$2.59	$2.65	$2.56	$2.62	1,988,300	—	2.91%	$179M	—	—
2025-12-08	$2.65	$2.66	$2.54	$2.57	762,800	—	1.12%	$175M	—	—
2025-12-05	$2.64	$2.76	$2.62	$2.65	386,100	—	0.57%	$181M	—	—
2025-12-04	$2.68	$2.72	$2.62	$2.63	216,700	—	0.32%	$179M	—	—
2025-12-03	$2.60	$2.74	$2.60	$2.70	369,600	—	0.54%	$184M	—	—
2025-12-02	$2.58	$2.64	$2.57	$2.58	206,800	—	0.30%	$176M	—	—
2025-12-01	$2.64	$2.67	$2.58	$2.58	441,500	—	0.65%	$176M	—	—
2025-11-28	$2.68	$2.71	$2.65	$2.67	102,200	—	0.15%	$182M	—	—
2025-11-26	$2.69	$2.75	$2.68	$2.69	152,900	—	0.22%	$184M	—	—
2025-11-25	$2.67	$2.75	$2.66	$2.72	188,200	—	0.28%	$186M	—	—
2025-11-24	$2.76	$2.77	$2.62	$2.68	315,100	—	0.46%	$183M	—	—
2025-11-21	$2.73	$2.86	$2.73	$2.80	228,300	—	0.33%	$191M	—	—
2025-11-20	$2.82	$2.94	$2.70	$2.72	443,400	—	0.65%	$186M	—	—
2025-11-19	$2.60	$2.94	$2.60	$2.76	656,300	—	0.96%	$188M	—	—
2025-11-18	$2.65	$2.68	$2.61	$2.63	138,200	—	0.20%	$179M	—	—
2025-11-17	$2.71	$2.71	$2.61	$2.65	286,800	—	0.42%	$181M	—	—
2025-11-14	$2.69	$2.76	$2.55	$2.71	314,600	—	0.46%	$185M	—	—
2025-11-13	$2.73	$2.76	$2.69	$2.71	296,800	—	0.44%	$185M	—	—
2025-11-12	$2.84	$2.86	$2.76	$2.77	222,300	—	0.33%	$189M	—	—
2025-11-11	$2.72	$2.84	$2.67	$2.82	315,300	—	0.46%	$192M	—	—
2025-11-10	$2.71	$2.78	$2.66	$2.72	425,500	—	0.62%	$186M	—	—
2025-11-07	$2.61	$2.78	$2.60	$2.72	387,700	—	0.57%	$186M	—	—
2025-11-06	$2.57	$2.66	$2.57	$2.61	357,600	—	0.52%	$178M	—	—
2025-11-05	$2.49	$2.58	$2.34	$2.58	545,700	—	0.80%	$176M	—	—
2025-11-04	$2.50	$2.55	$2.45	$2.50	383,100	—	0.56%	$171M	—	—
2025-11-03	$2.54	$2.59	$2.50	$2.54	248,800	—	0.36%	$173M	—	—
2025-10-31	$2.51	$2.57	$2.49	$2.55	178,300	—	0.26%	$174M	—	—
2025-10-30	$2.49	$2.55	$2.49	$2.52	143,700	—	0.21%	$172M	—	—
2025-10-29	$2.62	$2.63	$2.50	$2.54	342,700	—	0.50%	$173M	—	—
2025-10-28	$2.77	$2.77	$2.62	$2.62	208,000	—	0.30%	$179M	—	—
2025-10-27	$2.83	$2.86	$2.74	$2.79	263,900	—	0.39%	$190M	—	—
2025-10-24	$2.81	$2.90	$2.77	$2.81	467,200	—	0.68%	$192M	—	—
2025-10-23	$2.73	$2.79	$2.69	$2.76	353,800	—	0.52%	$188M	—	—
2025-10-22	$2.61	$2.72	$2.60	$2.71	218,400	—	0.32%	$185M	—	—
2025-10-21	$2.69	$2.70	$2.59	$2.59	236,200	—	0.35%	$177M	—	—
2025-10-20	$2.67	$2.71	$2.63	$2.71	154,100	—	0.23%	$185M	—	—
2025-10-17	$2.64	$2.66	$2.61	$2.64	185,600	—	0.27%	$180M	—	—
2025-10-16	$2.65	$2.76	$2.65	$2.66	278,500	—	0.41%	$181M	—	—
2025-10-15	$2.66	$2.71	$2.55	$2.64	648,400	—	0.95%	$180M	—	—
2025-10-14	$2.49	$2.56	$2.49	$2.55	228,000	—	0.33%	$174M	—	—
2025-10-13	$2.51	$2.55	$2.48	$2.54	334,200	—	0.49%	$173M	—	—
2025-10-10	$2.58	$2.60	$2.48	$2.48	520,200	—	0.76%	$169M	—	—
2025-10-09	$2.63	$2.66	$2.57	$2.58	378,000	—	0.55%	$176M	—	—
2025-10-08	$2.71	$2.75	$2.62	$2.63	555,100	—	0.81%	$179M	—	—
2025-10-07	$2.67	$2.68	$2.63	$2.65	220,800	—	0.32%	$181M	—	—
2025-10-06	$2.72	$2.72	$2.67	$2.68	307,900	—	0.45%	$183M	—	—
2025-10-03	$2.70	$2.75	$2.67	$2.71	286,400	—	0.42%	$185M	—	—
2025-10-02	$2.70	$2.71	$2.66	$2.70	327,800	—	0.48%	$184M	—	—
2025-10-01	$2.69	$2.75	$2.67	$2.69	486,600	—	0.71%	$184M	—	—
2025-09-30	$2.73	$2.75	$2.68	$2.73	555,500	—	0.81%	$186M	$0.05	—
2025-09-29	$2.81	$2.81	$2.74	$2.79	344,900	—	0.51%	$190M	—	—
2025-09-26	$2.82	$2.88	$2.79	$2.80	318,000	—	0.47%	$191M	—	—
2025-09-25	$2.85	$2.89	$2.80	$2.82	312,300	—	0.46%	$192M	—	—
2025-09-24	$2.84	$2.88	$2.82	$2.88	404,200	—	0.59%	$196M	—	—
2025-09-23	$2.92	$2.93	$2.84	$2.85	283,300	—	0.42%	$194M	—	—
2025-09-22	$2.88	$2.90	$2.83	$2.89	430,100	—	0.63%	$197M	—	—
2025-09-19	$3.05	$3.05	$2.85	$2.88	1,468,100	—	2.15%	$196M	—	—
2025-09-18	$2.99	$3.05	$2.93	$3.03	255,400	—	0.37%	$207M	—	—
2025-09-17	$3.00	$3.11	$2.96	$2.97	270,000	—	0.40%	$203M	—	—
2025-09-16	$3.00	$3.01	$2.89	$2.97	533,700	—	0.78%	$203M	—	—
2025-09-15	$2.98	$3.06	$2.91	$3.02	312,200	—	0.46%	$206M	—	—
2025-09-12	$2.96	$2.99	$2.93	$2.97	199,400	—	0.29%	$203M	—	—
2025-09-11	$2.89	$3.02	$2.88	$3.00	254,400	—	0.37%	$205M	—	—
2025-09-10	$2.89	$2.94	$2.85	$2.91	274,200	—	0.40%	$199M	—	—
2025-09-09	$2.96	$2.96	$2.85	$2.91	356,400	—	0.52%	$199M	—	—
2025-09-08	$3.02	$3.02	$2.92	$2.98	301,000	—	0.44%	$203M	—	—
2025-09-05	$2.95	$3.04	$2.93	$2.98	472,600	—	0.69%	$203M	—	—
2025-09-04	$2.77	$2.95	$2.75	$2.94	748,200	—	1.10%	$201M	—	—
2025-09-03	$2.73	$2.81	$2.73	$2.76	661,100	—	0.97%	$188M	—	—
2025-09-02	$2.72	$2.87	$2.64	$2.76	602,200	—	0.88%	$188M	—	—
2025-08-29	$2.69	$2.86	$2.63	$2.76	742,700	—	1.09%	$188M	—	—
2025-08-28	$2.73	$2.84	$2.66	$2.70	1,036,300	—	1.52%	$184M	—	—
2025-08-27	$2.51	$3.10	$2.51	$2.73	6,361,700	—	9.33%	$186M	—	—
2025-08-26	$2.19	$2.27	$2.19	$2.25	368,300	—	0.54%	$153M	—	—
2025-08-25	$2.22	$2.26	$2.19	$2.20	187,600	—	0.27%	$150M	—	—
2025-08-22	$2.10	$2.25	$2.09	$2.25	481,800	—	0.71%	$153M	—	—
2025-08-21	$2.10	$2.11	$2.05	$2.07	242,000	—	0.35%	$141M	—	—
2025-08-20	$2.14	$2.14	$2.10	$2.10	180,600	—	0.26%	$143M	—	—
2025-08-19	$2.14	$2.17	$2.11	$2.13	130,200	—	0.19%	$145M	—	—
2025-08-18	$2.10	$2.19	$2.10	$2.13	157,900	—	0.23%	$145M	—	—
2025-08-15	$2.12	$2.15	$2.09	$2.12	135,900	—	0.20%	$145M	—	—
2025-08-14	$2.14	$2.17	$2.10	$2.11	260,800	—	0.38%	$144M	—	—
2025-08-13	$2.15	$2.20	$2.12	$2.20	173,500	—	0.25%	$150M	—	—
2025-08-12	$2.12	$2.17	$2.11	$2.14	179,000	—	0.26%	$146M	—	—
2025-08-11	$2.14	$2.20	$2.07	$2.07	414,500	—	0.61%	$141M	—	—
2025-08-08	$2.17	$2.17	$2.11	$2.12	120,300	—	0.18%	$145M	—	—
2025-08-07	$2.12	$2.17	$2.10	$2.17	132,100	—	0.19%	$148M	—	—
2025-08-06	$2.15	$2.18	$2.10	$2.10	205,700	—	0.30%	$143M	—	—
2025-08-05	$2.21	$2.24	$2.12	$2.14	119,900	—	0.18%	$146M	—	—
2025-08-04	$2.10	$2.19	$2.08	$2.18	138,000	—	0.20%	$149M	—	—
2025-08-01	$2.22	$2.22	$2.07	$2.08	275,700	—	0.40%	$142M	—	—
2025-07-31	$2.24	$2.24	$2.16	$2.20	225,900	—	0.33%	$150M	—	—
2025-07-30	$2.37	$2.37	$2.25	$2.26	148,500	—	0.22%	$154M	—	—
2025-07-29	$2.41	$2.44	$2.34	$2.34	154,000	—	0.23%	$160M	—	—
2025-07-28	$2.38	$2.41	$2.37	$2.37	106,400	—	0.16%	$162M	—	—
2025-07-25	$2.40	$2.40	$2.35	$2.38	76,500	—	0.11%	$162M	—	—
2025-07-24	$2.48	$2.48	$2.38	$2.39	79,500	—	0.12%	$163M	—	—
2025-07-23	$2.48	$2.50	$2.42	$2.49	180,000	—	0.26%	$170M	—	—
2025-07-22	$2.42	$2.50	$2.42	$2.45	218,000	—	0.32%	$167M	—	—
2025-07-21	$2.41	$2.47	$2.38	$2.39	198,600	—	0.29%	$163M	—	—
2025-07-18	$2.51	$2.52	$2.40	$2.41	165,800	—	0.24%	$164M	—	—
2025-07-17	$2.53	$2.59	$2.47	$2.47	122,500	—	0.18%	$169M	—	—
2025-07-16	$2.52	$2.56	$2.48	$2.54	132,100	—	0.19%	$173M	—	—
2025-07-15	$2.56	$2.56	$2.49	$2.49	154,800	—	0.23%	$170M	—	—
2025-07-14	$2.65	$2.69	$2.52	$2.52	214,600	—	0.31%	$172M	—	—
2025-07-11	$2.60	$2.67	$2.53	$2.67	211,200	—	0.31%	$182M	—	—
2025-07-10	$2.57	$2.65	$2.53	$2.65	309,000	—	0.45%	$181M	—	—
2025-07-09	$2.55	$2.56	$2.52	$2.56	153,600	—	0.23%	$175M	—	—
2025-07-08	$2.52	$2.57	$2.52	$2.53	171,000	—	0.25%	$173M	—	—
2025-07-07	$2.52	$2.55	$2.47	$2.50	284,500	—	0.42%	$171M	—	—
2025-07-03	$2.54	$2.56	$2.52	$2.55	102,100	—	0.15%	$174M	—	—
2025-07-02	$2.51	$2.55	$2.46	$2.52	328,700	—	0.48%	$172M	—	—
2025-07-01	$2.45	$2.58	$2.45	$2.49	187,100	—	0.27%	$170M	—	—
2025-06-30	$2.53	$2.55	$2.44	$2.45	326,400	—	0.48%	$167M	$0.05	—
2025-06-27	$2.66	$2.66	$2.46	$2.60	935,000	—	—	—	—	—
2025-06-26	$2.59	$2.65	$2.52	$2.65	173,500	—	—	—	—	—
2025-06-25	$2.55	$2.60	$2.52	$2.55	138,500	—	—	—	—	—
2025-06-24	$2.56	$2.62	$2.52	$2.55	206,800	—	—	—	—	—
2025-06-23	$2.51	$2.57	$2.41	$2.55	353,200	—	—	—	—	—
2025-06-20	$2.64	$2.64	$2.50	$2.51	394,800	—	—	—	—	—
2025-06-18	$2.52	$2.70	$2.52	$2.59	240,500	—	—	—	—	—
2025-06-17	$2.41	$2.54	$2.38	$2.52	305,500	—	—	—	—	—
2025-06-16	$2.40	$2.48	$2.39	$2.46	212,200	—	—	—	—	—
2025-06-13	$2.45	$2.51	$2.39	$2.40	271,600	—	—	—	—	—
2025-06-12	$2.52	$2.55	$2.46	$2.49	141,400	—	—	—	—	—
2025-06-11	$2.51	$2.59	$2.49	$2.53	328,000	—	—	—	—	—
2025-06-10	$2.48	$2.51	$2.42	$2.50	122,700	—	—	—	—	—
2025-06-09	$2.45	$2.59	$2.39	$2.47	522,400	—	—	—	—	—
2025-06-06	$2.37	$2.42	$2.28	$2.41	256,000	—	—	—	—	—
2025-06-05	$2.30	$2.36	$2.24	$2.30	167,500	—	—	—	—	—
2025-06-04	$2.30	$2.33	$2.25	$2.29	149,100	—	—	—	—	—
2025-06-03	$2.35	$2.55	$2.30	$2.31	294,500	—	—	—	—	—
2025-06-02	$2.24	$2.38	$2.15	$2.38	1,215,000	—	—	—	—	—
2025-05-30	$2.34	$2.39	$2.27	$2.28	224,300	—	—	—	—	—
2025-05-29	$2.26	$2.38	$2.23	$2.35	314,500	—	—	—	—	—
2025-05-28	$2.43	$2.43	$2.25	$2.25	286,200	—	—	—	—	—
2025-05-27	$2.12	$2.44	$2.10	$2.43	755,700	—	—	—	—	—
2025-05-23	$2.02	$2.07	$1.97	$2.00	483,300	—	—	—	—	—
2025-05-22	$1.99	$2.08	$1.96	$2.07	292,700	—	—	—	—	—
2025-05-21	$2.03	$2.03	$1.98	$1.98	176,400	—	—	—	—	—
2025-05-20	$2.11	$2.14	$2.05	$2.06	393,200	—	—	—	—	—
2025-05-19	$2.08	$2.14	$2.08	$2.13	164,100	—	—	—	—	—
2025-05-16	$2.09	$2.15	$2.08	$2.13	198,400	—	—	—	—	—
2025-05-15	$2.05	$2.13	$2.05	$2.09	170,700	—	—	—	—	—
2025-05-14	$2.10	$2.10	$2.00	$2.04	292,300	—	—	—	—	—
2025-05-13	$2.13	$2.17	$2.11	$2.12	238,000	—	—	—	—	—
2025-05-12	$2.09	$2.18	$2.07	$2.12	329,400	—	—	—	—	—
2025-05-09	$2.03	$2.03	$1.97	$1.98	154,900	—	—	—	—	—
2025-05-08	$2.08	$2.08	$1.93	$1.99	185,000	—	—	—	—	—
2025-05-07	$1.96	$1.98	$1.92	$1.92	156,700	—	—	—	—	—
2025-05-06	$1.95	$2.01	$1.92	$1.94	158,400	—	—	—	—	—
2025-05-05	$2.01	$2.05	$1.98	$1.98	161,500	—	—	—	—	—
2025-05-02	$1.92	$2.04	$1.92	$2.04	228,500	—	—	—	—	—
2025-05-01	$1.87	$1.92	$1.86	$1.90	199,300	—	—	—	—	—
2025-04-30	$1.89	$1.90	$1.85	$1.87	265,400	—	—	—	—	—
2025-04-29	$1.89	$1.93	$1.89	$1.90	198,700	—	—	—	—	—
2025-04-28	$1.88	$1.95	$1.88	$1.91	251,600	—	—	—	—	—
2025-04-25	$1.89	$1.92	$1.86	$1.90	166,900	—	—	—	—	—
2025-04-24	$1.91	$1.96	$1.89	$1.90	187,600	—	—	—	—	—
2025-04-23	$1.93	$1.99	$1.88	$1.89	283,300	—	—	—	—	—
2025-04-22	$1.88	$1.90	$1.83	$1.85	211,200	—	—	—	—	—
2025-04-21	$1.89	$1.90	$1.80	$1.85	352,100	—	—	—	—	—
2025-04-17	$1.94	$1.98	$1.91	$1.91	217,400	—	—	—	—	—
2025-04-16	$1.95	$2.04	$1.93	$1.95	308,100	—	—	—	—	—
2025-04-15	$1.95	$2.05	$1.94	$1.97	259,200	—	—	—	—	—
2025-04-14	$1.99	$2.13	$1.95	$1.96	507,300	—	—	—	—	—
2025-04-11	$1.98	$1.99	$1.84	$1.97	907,100	—	—	—	—	—
2025-04-10	$2.02	$2.05	$1.83	$1.90	549,100	—	—	—	—	—
2025-04-09	$1.99	$2.16	$1.87	$2.08	704,800	—	—	—	—	—
2025-04-08	$2.16	$2.17	$2.00	$2.01	347,000	—	—	—	—	—
2025-04-07	$2.14	$2.26	$1.99	$2.09	448,100	—	—	—	—	—
2025-04-04	$2.34	$2.35	$2.16	$2.22	401,800	—	—	—	—	—
2025-04-03	$2.49	$2.53	$2.32	$2.38	245,700	—	—	—	—	—
2025-04-02	$2.55	$2.64	$2.55	$2.61	187,600	—	—	—	—	—
2025-04-01	$2.54	$2.64	$2.46	$2.55	301,800	—	—	—	—	—
2025-03-31	$2.58	$2.58	$2.44	$2.49	473,600	—	—	—	$0.05	—
2025-03-28	$2.71	$2.74	$2.59	$2.63	225,500	—	—	—	—	—
2025-03-27	$2.76	$2.76	$2.65	$2.69	184,800	—	—	—	—	—
2025-03-26	$2.69	$2.74	$2.67	$2.73	107,400	—	—	—	—	—
2025-03-25	$2.79	$2.83	$2.65	$2.67	367,800	—	—	—	—	—
2025-03-24	$2.86	$2.88	$2.84	$2.85	114,100	—	—	—	—	—
2025-03-21	$2.92	$2.93	$2.79	$2.80	415,500	—	—	—	—	—
2025-03-20	$2.99	$3.01	$2.96	$2.96	76,400	—	—	—	—	—
2025-03-19	$2.92	$3.00	$2.92	$2.96	118,800	—	—	—	—	—
2025-03-18	$2.99	$3.03	$2.91	$2.94	229,500	—	—	—	—	—
2025-03-17	$2.93	$3.08	$2.92	$3.00	247,600	—	—	—	—	—
2025-03-14	$3.04	$3.04	$2.90	$2.95	370,100	—	—	—	—	—
2025-03-13	$3.05	$3.06	$2.85	$3.01	504,200	—	—	—	—	—
2025-03-12	$3.02	$3.06	$2.92	$3.02	410,700	—	—	—	—	—
2025-03-11	$3.02	$3.04	$2.90	$3.00	457,000	—	—	—	—	—
2025-03-10	$3.01	$3.13	$2.99	$3.01	510,200	—	—	—	—	—
2025-03-07	$3.00	$3.06	$2.99	$3.01	417,300	—	—	—	—	—
2025-03-06	$3.01	$3.28	$3.00	$3.01	457,000	—	—	—	—	—
2025-03-05	$3.05	$3.13	$3.02	$3.02	271,100	—	—	—	—	—
2025-03-04	$2.79	$3.11	$2.78	$3.02	506,000	—	—	—	—	—
2025-03-03	$2.69	$2.88	$2.69	$2.84	236,800	—	—	—	—	—
2025-02-28	$2.59	$2.96	$2.59	$2.87	393,900	—	—	—	—	—
2025-02-27	$2.57	$2.63	$2.50	$2.60	239,700	—	—	—	—	—
2025-02-26	$2.71	$2.75	$2.52	$2.59	240,400	—	—	—	—	—
2025-02-25	$2.63	$2.74	$2.61	$2.69	191,600	—	—	—	—	—
2025-02-24	$2.64	$2.64	$2.57	$2.61	113,500	—	—	—	—	—
2025-02-21	$2.66	$2.66	$2.58	$2.58	144,600	—	—	—	—	—
2025-02-20	$2.64	$2.69	$2.60	$2.61	94,100	—	—	—	—	—
2025-02-19	$2.60	$2.67	$2.60	$2.64	65,900	—	—	—	—	—
2025-02-18	$2.59	$2.66	$2.59	$2.65	93,100	—	—	—	—	—
2025-02-14	$2.69	$2.73	$2.60	$2.62	206,700	—	—	—	—	—
2025-02-13	$2.63	$2.66	$2.58	$2.65	143,200	—	—	—	—	—
2025-02-12	$2.53	$2.61	$2.53	$2.58	146,500	—	—	—	—	—
2025-02-11	$2.60	$2.61	$2.55	$2.60	118,100	—	—	—	—	—
2025-02-10	$2.65	$2.74	$2.61	$2.61	115,200	—	—	—	—	—
2025-02-07	$2.63	$2.67	$2.59	$2.64	133,500	—	—	—	—	—
2025-02-06	$2.70	$2.72	$2.65	$2.66	81,700	—	—	—	—	—
2025-02-05	$2.75	$2.79	$2.66	$2.68	239,300	—	—	—	—	—
2025-02-04	$2.62	$2.74	$2.57	$2.74	227,900	—	—	—	—	—
2025-02-03	$2.49	$2.73	$2.49	$2.64	361,800	—	—	—	—	—
2025-01-31	$2.57	$2.63	$2.53	$2.55	239,600	—	—	—	—	—
2025-01-30	$2.52	$2.60	$2.50	$2.56	229,100	—	—	—	—	—
2025-01-29	$2.50	$2.52	$2.46	$2.48	204,300	—	—	—	—	—
2025-01-28	$2.53	$2.56	$2.51	$2.54	136,500	—	—	—	—	—
2025-01-27	$2.50	$2.61	$2.49	$2.55	165,800	—	—	—	—	—
2025-01-24	$2.50	$2.56	$2.49	$2.51	186,200	—	—	—	—	—
2025-01-23	$2.55	$2.55	$2.48	$2.51	184,300	—	—	—	—	—
2025-01-22	$2.64	$2.65	$2.52	$2.53	217,800	—	—	—	—	—
2025-01-21	$2.59	$2.63	$2.57	$2.61	172,200	—	—	—	—	—
2025-01-17	$2.59	$2.65	$2.45	$2.55	451,800	—	—	—	—	—
2025-01-16	$2.71	$2.74	$2.52	$2.54	333,400	—	—	—	—	—
2025-01-15	$2.67	$2.75	$2.59	$2.71	287,200	—	—	—	—	—
2025-01-14	$2.64	$2.64	$2.51	$2.57	263,100	—	—	—	—	—
2025-01-13	$2.70	$2.74	$2.59	$2.62	316,500	—	—	—	—	—
2025-01-10	$2.60	$2.67	$2.56	$2.66	410,600	—	—	—	—	—
2025-01-08	$2.74	$2.77	$2.61	$2.67	445,900	—	—	—	—	—
2025-01-07	$2.94	$2.98	$2.76	$2.77	803,500	—	—	—	—	—
2025-01-06	$3.04	$3.06	$2.91	$2.93	407,600	—	—	—	—	—
2025-01-03	$3.00	$3.07	$2.99	$3.03	243,300	—	—	—	—	—
2025-01-02	$3.02	$3.11	$2.96	$3.01	222,600	—	—	—	—	—
2024-12-31	$3.17	$3.19	$2.99	$3.00	758,700	—	—	—	$0.05	—
2024-12-30	$3.15	$3.24	$3.09	$3.17	257,900	—	—	—	—	—
2024-12-27	$3.26	$3.34	$3.17	$3.20	235,500	—	—	—	—	—
2024-12-26	$3.27	$3.33	$3.21	$3.29	172,400	—	—	—	—	—
2024-12-24	$3.23	$3.29	$3.21	$3.26	88,300	—	—	—	—	—
2024-12-23	$3.15	$3.33	$3.15	$3.24	300,000	—	—	—	—	—
2024-12-20	$3.10	$3.39	$3.10	$3.24	738,800	—	—	—	—	—
2024-12-19	$3.25	$3.27	$3.12	$3.15	318,200	—	—	—	—	—
2024-12-18	$3.50	$3.50	$3.19	$3.22	285,600	—	—	—	—	—
2024-12-17	$3.42	$3.48	$3.41	$3.47	152,100	—	—	—	—	—
2024-12-16	$3.38	$3.48	$3.38	$3.41	124,400	—	—	—	—	—
2024-12-13	$3.39	$3.40	$3.35	$3.40	98,300	—	—	—	—	—
2024-12-12	$3.42	$3.47	$3.38	$3.38	118,900	—	—	—	—	—
2024-12-11	$3.51	$3.54	$3.44	$3.45	172,900	—	—	—	—	—
2024-12-10	$3.40	$3.52	$3.40	$3.49	128,500	—	—	—	—	—
2024-12-09	$3.55	$3.60	$3.41	$3.42	256,900	—	—	—	—	—
2024-12-06	$3.67	$3.67	$3.46	$3.53	140,400	—	—	—	—	—
2024-12-05	$3.52	$3.63	$3.49	$3.60	151,500	—	—	—	—	—
2024-12-04	$3.66	$3.74	$3.50	$3.54	212,800	—	—	—	—	—
2024-12-03	$3.60	$3.68	$3.57	$3.67	264,900	—	—	—	—	—
2024-12-02	$3.55	$3.67	$3.47	$3.59	282,500	—	—	—	—	—
2024-11-29	$3.47	$3.61	$3.44	$3.60	146,000	—	—	—	—	—
2024-11-27	$3.42	$3.50	$3.38	$3.42	115,700	—	—	—	—	—
2024-11-26	$3.51	$3.52	$3.44	$3.44	149,300	—	—	—	—	—
2024-11-25	$3.53	$3.63	$3.50	$3.55	251,200	—	—	—	—	—
2024-11-22	$3.44	$3.49	$3.40	$3.48	212,400	—	—	—	—	—
2024-11-21	$3.31	$3.38	$3.27	$3.38	164,100	—	—	—	—	—
2024-11-20	$3.33	$3.33	$3.23	$3.27	131,400	—	—	—	—	—
2024-11-19	$3.34	$3.38	$3.24	$3.35	139,100	—	—	—	—	—
2024-11-18	$3.37	$3.43	$3.26	$3.35	257,300	—	—	—	—	—
2024-11-15	$3.60	$3.61	$3.31	$3.34	198,200	—	—	—	—	—
2024-11-14	$3.80	$3.82	$3.56	$3.58	449,300	—	—	—	—	—
2024-11-13	$3.50	$3.79	$3.48	$3.76	925,000	—	—	—	—	—
2024-11-12	$3.40	$3.60	$3.36	$3.46	684,900	—	—	—	—	—
2024-11-11	$3.30	$3.48	$3.30	$3.44	275,000	—	—	—	—	—
2024-11-08	$3.09	$3.39	$3.09	$3.39	633,900	—	—	—	—	—
2024-11-07	$2.92	$3.16	$2.85	$3.12	558,800	—	—	—	—	—
2024-11-06	$2.90	$2.97	$2.85	$2.95	356,700	—	—	—	—	—
2024-11-05	$2.82	$2.86	$2.76	$2.82	273,500	—	—	—	—	—
2024-11-04	$2.80	$2.87	$2.77	$2.84	215,200	—	—	—	—	—
2024-11-01	$2.87	$2.89	$2.66	$2.76	351,500	—	—	—	—	—
2024-10-31	$2.88	$2.94	$2.85	$2.86	210,900	—	—	—	—	—
2024-10-30	$2.91	$3.00	$2.91	$2.92	126,400	—	—	—	—	—
2024-10-29	$2.93	$2.93	$2.86	$2.91	251,400	—	—	—	—	—
2024-10-28	$3.01	$3.03	$2.94	$2.95	156,400	—	—	—	—	—
2024-10-25	$3.02	$3.03	$2.95	$2.96	263,500	—	—	—	—	—
2024-10-24	$3.01	$3.04	$3.00	$3.02	143,000	—	—	—	—	—
2024-10-23	$3.06	$3.06	$2.93	$3.00	249,700	—	—	—	—	—
2024-10-22	$3.08	$3.11	$3.08	$3.08	78,300	—	—	—	—	—
2024-10-21	$3.17	$3.18	$3.07	$3.08	152,100	—	—	—	—	—
2024-10-18	$3.25	$3.25	$3.16	$3.18	169,900	—	—	—	—	—
2024-10-17	$3.24	$3.25	$3.19	$3.23	120,600	—	—	—	—	—
2024-10-16	$3.21	$3.25	$3.15	$3.25	187,400	—	—	—	—	—
2024-10-15	$3.15	$3.23	$3.12	$3.16	177,500	—	—	—	—	—
2024-10-14	$3.14	$3.20	$3.10	$3.12	152,300	—	—	—	—	—
2024-10-11	$3.07	$3.18	$3.05	$3.18	156,100	—	—	—	—	—
2024-10-10	$3.02	$3.07	$3.00	$3.04	167,500	—	—	—	—	—
2024-10-09	$3.07	$3.09	$3.03	$3.07	157,600	—	—	—	—	—
2024-10-08	$3.05	$3.10	$3.02	$3.10	201,300	—	—	—	—	—
2024-10-07	$3.03	$3.05	$2.96	$3.01	154,900	—	—	—	—	—
2024-10-04	$3.05	$3.09	$3.02	$3.04	162,200	—	—	—	—	—
2024-10-03	$3.03	$3.08	$2.99	$2.99	183,100	—	—	—	—	—
2024-10-02	$3.03	$3.11	$3.01	$3.10	128,700	—	—	—	—	—
2024-10-01	$3.11	$3.11	$2.97	$3.04	236,800	—	—	—	—	—
2024-09-30	$3.22	$3.28	$3.08	$3.09	335,100	—	—	—	$0.05	—
2024-09-27	$3.49	$3.49	$3.28	$3.28	327,000	—	—	—	—	—
2024-09-26	$3.41	$3.57	$3.36	$3.44	600,100	—	—	—	—	—
2024-09-25	$3.32	$3.43	$3.26	$3.33	361,200	—	—	—	—	—
2024-09-24	$3.35	$3.39	$3.29	$3.33	214,700	—	—	—	—	—
2024-09-23	$3.30	$3.37	$3.28	$3.31	317,100	—	—	—	—	—
2024-09-20	$3.12	$3.38	$3.12	$3.25	598,800	—	—	—	—	—
2024-09-19	$3.24	$3.27	$3.13	$3.26	151,000	—	—	—	—	—
2024-09-18	$3.16	$3.27	$3.11	$3.12	290,800	—	—	—	—	—
2024-09-17	$3.11	$3.22	$3.07	$3.18	243,700	—	—	—	—	—
2024-09-16	$3.12	$3.12	$3.02	$3.05	117,200	—	—	—	—	—
2024-09-13	$3.02	$3.09	$3.00	$3.08	190,200	—	—	—	—	—
2024-09-12	$2.94	$2.99	$2.90	$2.95	141,100	—	—	—	—	—
2024-09-11	$2.87	$2.92	$2.84	$2.91	134,800	—	—	—	—	—
2024-09-10	$2.87	$2.93	$2.79	$2.91	161,000	—	—	—	—	—
2024-09-09	$2.89	$2.92	$2.82	$2.84	179,700	—	—	—	—	—
2024-09-06	$2.92	$2.93	$2.82	$2.86	124,100	—	—	—	—	—
2024-09-05	$2.93	$2.96	$2.86	$2.90	190,000	—	—	—	—	—
2024-09-04	$3.05	$3.13	$2.93	$2.93	394,600	—	—	—	—	—
2024-09-03	$3.03	$3.09	$3.00	$3.03	272,900	—	—	—	—	—
2024-08-30	$3.08	$3.14	$3.07	$3.11	153,000	—	—	—	—	—
2024-08-29	$3.04	$3.13	$2.98	$3.07	399,200	—	—	—	—	—
2024-08-28	$3.04	$3.16	$3.02	$3.02	326,300	—	—	—	—	—
2024-08-27	$3.03	$3.06	$3.01	$3.04	188,700	—	—	—	—	—
2024-08-26	$3.09	$3.10	$3.00	$3.08	277,700	—	—	—	—	—
2024-08-23	$2.98	$3.08	$2.97	$3.04	308,900	—	—	—	—	—
2024-08-22	$2.91	$2.98	$2.87	$2.96	250,100	—	—	—	—	—
2024-08-21	$2.83	$2.92	$2.74	$2.90	338,400	—	—	—	—	—
2024-08-20	$2.81	$2.90	$2.78	$2.83	250,900	—	—	—	—	—
2024-08-19	$2.93	$3.01	$2.81	$2.84	414,700	—	—	—	—	—
2024-08-16	$2.99	$3.01	$2.87	$2.93	244,300	—	—	—	—	—
2024-08-15	$3.04	$3.09	$2.87	$3.01	483,100	—	—	—	—	—
2024-08-14	$2.80	$2.97	$2.77	$2.94	238,700	—	—	—	—	—
2024-08-13	$2.77	$2.83	$2.74	$2.77	205,200	—	—	—	—	—
2024-08-12	$2.97	$2.97	$2.75	$2.76	263,300	—	—	—	—	—
2024-08-09	$3.05	$3.06	$2.90	$2.97	290,400	—	—	—	—	—
2024-08-08	$2.92	$3.09	$2.88	$3.06	349,700	—	—	—	—	—
2024-08-07	$3.01	$3.01	$2.80	$2.86	333,500	—	—	—	—	—
2024-08-06	$2.91	$3.02	$2.89	$2.92	299,600	—	—	—	—	—
2024-08-05	$2.92	$3.10	$2.85	$2.93	386,200	—	—	—	—	—
2024-08-02	$3.18	$3.22	$3.06	$3.09	519,500	—	—	—	—	—
2024-08-01	$3.38	$3.39	$2.99	$3.27	1,025,600	—	—	—	—	—
2024-07-31	$3.78	$3.78	$3.53	$3.55	371,500	—	—	—	—	—
2024-07-30	$3.88	$3.88	$3.64	$3.77	335,900	—	—	—	—	—
2024-07-29	$3.90	$3.95	$3.79	$3.87	398,900	—	—	—	—	—
2024-07-26	$3.72	$3.92	$3.64	$3.87	414,300	—	—	—	—	—
2024-07-25	$3.67	$3.77	$3.62	$3.69	287,100	—	—	—	—	—
2024-07-24	$3.74	$3.79	$3.59	$3.64	350,500	—	—	—	—	—
2024-07-23	$3.58	$3.85	$3.58	$3.77	455,200	—	—	—	—	—
2024-07-22	$3.61	$3.69	$3.52	$3.64	218,400	—	—	—	—	—
2024-07-19	$3.56	$3.65	$3.50	$3.53	160,300	—	—	—	—	—
2024-07-18	$3.73	$3.76	$3.52	$3.55	259,900	—	—	—	—	—
2024-07-17	$3.70	$3.83	$3.66	$3.75	425,300	—	—	—	—	—
2024-07-16	$3.68	$3.75	$3.56	$3.73	631,800	—	—	—	—	—
2024-07-15	$3.19	$3.87	$3.18	$3.59	1,453,500	—	—	—	—	—
2024-07-12	$3.16	$3.21	$3.13	$3.18	223,500	—	—	—	—	—
2024-07-11	$3.04	$3.15	$3.01	$3.10	298,600	—	—	—	—	—
2024-07-10	$2.93	$3.01	$2.90	$2.95	146,800	—	—	—	—	—
2024-07-09	$2.99	$3.00	$2.86	$2.92	280,800	—	—	—	—	—
2024-07-08	$2.93	$3.01	$2.88	$2.99	332,200	—	—	—	—	—
2024-07-05	$2.54	$3.05	$2.53	$2.91	1,003,200	—	—	—	—	—
2024-07-03	$2.55	$2.58	$2.46	$2.54	356,200	—	—	—	—	—
2024-07-02	$2.48	$2.52	$2.46	$2.51	251,400	—	—	—	—	—
2024-07-01	$2.57	$2.58	$2.43	$2.49	178,700	—	—	—	—	—
2024-06-28	$2.49	$2.61	$2.42	$2.55	1,280,400	—	—	—	$0.05	—
2024-06-27	$2.52	$2.57	$2.44	$2.49	301,900	—	—	—	—	—
2024-06-26	$2.56	$2.59	$2.50	$2.51	261,100	—	—	—	—	—
2024-06-25	$2.64	$2.67	$2.58	$2.58	283,000	—	—	—	—	—
2024-06-24	$2.79	$2.80	$2.63	$2.69	349,300	—	—	—	—	—
2024-06-21	$2.79	$2.88	$2.73	$2.74	366,100	—	—	—	—	—
2024-06-20	$2.73	$2.80	$2.72	$2.77	166,600	—	—	—	—	—
2024-06-18	$2.74	$2.82	$2.73	$2.74	180,200	—	—	—	—	—
2024-06-17	$2.90	$2.90	$2.72	$2.73	206,700	—	—	—	—	—
2024-06-14	$2.94	$2.99	$2.92	$2.93	94,700	—	—	—	—	—
2024-06-13	$3.07	$3.10	$2.97	$3.00	138,700	—	—	—	—	—
2024-06-12	$3.04	$3.13	$3.02	$3.08	251,700	—	—	—	—	—
2024-06-11	$2.91	$3.03	$2.87	$2.99	236,800	—	—	—	—	—
2024-06-10	$2.82	$2.94	$2.82	$2.91	133,300	—	—	—	—	—
2024-06-07	$2.91	$2.95	$2.84	$2.84	132,800	—	—	—	—	—
2024-06-06	$2.80	$2.96	$2.78	$2.96	219,600	—	—	—	—	—
2024-06-05	$2.81	$2.89	$2.77	$2.88	133,700	—	—	—	—	—
2024-06-04	$2.66	$2.87	$2.66	$2.81	167,100	—	—	—	—	—
2024-06-03	$2.83	$2.84	$2.68	$2.68	731,800	—	—	—	—	—
2024-05-31	$2.73	$2.81	$2.73	$2.79	133,500	—	—	—	—	—
2024-05-30	$2.71	$2.76	$2.69	$2.71	86,300	—	—	—	—	—
2024-05-29	$2.68	$2.73	$2.64	$2.67	207,700	—	—	—	—	—
2024-05-28	$2.81	$2.81	$2.71	$2.75	169,200	—	—	—	—	—
2024-05-24	$2.77	$2.80	$2.74	$2.78	116,000	—	—	—	—	—
2024-05-23	$2.74	$2.82	$2.70	$2.75	228,100	—	—	—	—	—
2024-05-22	$2.68	$2.79	$2.66	$2.74	163,700	—	—	—	—	—
2024-05-21	$2.80	$2.80	$2.66	$2.67	198,000	—	—	—	—	—
2024-05-20	$2.90	$2.96	$2.80	$2.80	165,200	—	—	—	—	—
2024-05-17	$2.82	$2.90	$2.82	$2.89	313,700	—	—	—	—	—
2024-05-16	$2.87	$2.87	$2.81	$2.86	173,600	—	—	—	—	—
2024-05-15	$2.94	$2.99	$2.82	$2.82	198,700	—	—	—	—	—
2024-05-14	$2.87	$2.93	$2.82	$2.93	293,800	—	—	—	—	—
2024-05-13	$2.90	$2.92	$2.77	$2.82	185,400	—	—	—	—	—
2024-05-10	$2.73	$2.87	$2.68	$2.87	252,900	—	—	—	—	—
2024-05-09	$2.68	$2.75	$2.67	$2.71	162,600	—	—	—	—	—
2024-05-08	$2.67	$2.80	$2.40	$2.59	380,700	—	—	—	—	—
2024-05-07	$2.75	$2.92	$2.61	$2.68	517,800	—	—	—	—	—
2024-05-06	$2.57	$2.65	$2.57	$2.59	134,100	—	—	—	—	—
2024-05-03	$2.66	$2.66	$2.55	$2.62	129,800	—	—	—	—	—
2024-05-02	$2.71	$2.72	$2.58	$2.58	242,100	—	—	—	—	—
2024-05-01	$2.73	$2.77	$2.66	$2.69	195,300	—	—	—	—	—
2024-04-30	$2.75	$2.78	$2.70	$2.73	180,100	—	—	—	—	—
2024-04-29	$2.80	$2.83	$2.73	$2.78	303,500	—	—	—	—	—
2024-04-26	$2.66	$2.81	$2.63	$2.79	281,900	—	—	—	—	—
2024-04-25	$2.67	$2.71	$2.60	$2.63	158,700	—	—	—	—	—
2024-04-24	$2.77	$2.79	$2.54	$2.75	397,700	—	—	—	—	—
2024-04-23	$2.48	$2.89	$2.41	$2.79	891,700	—	—	—	—	—
2024-04-22	$2.28	$2.49	$2.26	$2.47	405,300	—	—	—	—	—
2024-04-19	$2.19	$2.31	$2.19	$2.30	310,500	—	—	—	—	—
2024-04-18	$2.41	$2.41	$2.20	$2.20	441,800	—	—	—	—	—
2024-04-17	$2.53	$2.58	$2.42	$2.44	414,000	—	—	—	—	—
2024-04-16	$2.44	$2.55	$2.40	$2.52	229,600	—	—	—	—	—
2024-04-15	$2.51	$2.51	$2.40	$2.45	397,100	—	—	—	—	—
2024-04-12	$2.52	$2.57	$2.36	$2.45	288,000	—	—	—	—	—
2024-04-11	$2.41	$2.55	$2.37	$2.54	543,700	—	—	—	—	—
2024-04-10	$2.29	$2.47	$2.25	$2.40	738,300	—	—	—	—	—
2024-04-09	$2.04	$2.37	$2.04	$2.37	826,400	—	—	—	—	—
2024-04-08	$2.02	$2.13	$2.02	$2.10	284,200	—	—	—	—	—
2024-04-05	$2.04	$2.06	$2.00	$2.01	293,500	—	—	—	—	—
2024-04-04	$2.00	$2.06	$1.98	$1.99	433,500	—	—	—	—	—
2024-04-03	$1.95	$2.00	$1.94	$1.98	199,500	—	—	—	—	—
2024-04-02	$2.00	$2.00	$1.91	$1.96	294,300	—	—	—	—	—
2024-04-01	$1.99	$2.05	$1.99	$2.02	223,500	—	—	—	—	—
2024-03-28	$2.00	$2.06	$1.97	$2.00	370,500	—	—	—	—	—
2024-03-27	$1.95	$2.02	$1.95	$2.01	332,100	—	—	—	$0.05	—
2024-03-26	$1.99	$2.05	$1.96	$2.00	1,183,000	—	—	—	—	—
2024-03-25	$1.97	$2.03	$1.95	$1.95	319,300	—	—	—	—	—
2024-03-22	$2.00	$2.00	$1.92	$1.93	237,400	—	—	—	—	—
2024-03-21	$1.96	$2.00	$1.94	$1.99	441,400	—	—	—	—	—
2024-03-20	$1.84	$1.94	$1.83	$1.92	239,600	—	—	—	—	—
2024-03-19	$1.85	$1.88	$1.82	$1.85	250,500	—	—	—	—	—
2024-03-18	$1.89	$1.89	$1.79	$1.86	390,100	—	—	—	—	—
2024-03-15	$1.90	$1.94	$1.81	$1.85	932,600	—	—	—	—	—
2024-03-14	$2.01	$2.02	$1.87	$1.93	611,200	—	—	—	—	—
2024-03-13	$2.00	$2.06	$1.98	$2.01	263,900	—	—	—	—	—
2024-03-12	$2.05	$2.06	$1.98	$1.98	361,300	—	—	—	—	—
2024-03-11	$2.05	$2.08	$2.02	$2.03	193,700	—	—	—	—	—
2024-03-08	$2.09	$2.13	$2.03	$2.04	181,200	—	—	—	—	—
2024-03-07	$2.09	$2.14	$2.00	$2.04	351,000	—	—	—	—	—
2024-03-06	$2.06	$2.19	$2.06	$2.07	320,300	—	—	—	—	—
2024-03-05	$2.08	$2.11	$2.01	$2.03	386,400	—	—	—	—	—
2024-03-04	$2.15	$2.16	$2.08	$2.09	254,800	—	—	—	—	—
2024-03-01	$2.26	$2.28	$2.12	$2.14	307,300	—	—	—	—	—
2024-02-29	$2.31	$2.35	$2.27	$2.28	218,700	—	—	—	—	—
2024-02-28	$2.25	$2.30	$2.22	$2.23	153,300	—	—	—	—	—
2024-02-27	$2.31	$2.34	$2.26	$2.27	169,400	—	—	—	—	—
2024-02-26	$2.34	$2.38	$2.29	$2.29	141,500	—	—	—	—	—
2024-02-23	$2.30	$2.38	$2.28	$2.38	164,900	—	—	—	—	—
2024-02-22	$2.32	$2.33	$2.29	$2.32	161,100	—	—	—	—	—
2024-02-21	$2.25	$2.35	$2.23	$2.35	137,600	—	—	—	—	—
2024-02-20	$2.33	$2.35	$2.23	$2.24	436,900	—	—	—	—	—
2024-02-16	$2.41	$2.49	$2.38	$2.41	205,900	—	—	—	—	—
2024-02-15	$2.18	$2.46	$2.18	$2.45	358,400	—	—	—	—	—
2024-02-14	$2.15	$2.19	$2.07	$2.17	289,400	—	—	—	—	—
2024-02-13	$2.14	$2.15	$2.07	$2.11	350,700	—	—	—	—	—
2024-02-12	$2.18	$2.28	$2.18	$2.24	218,300	—	—	—	—	—
2024-02-09	$2.15	$2.21	$2.15	$2.18	175,200	—	—	—	—	—
2024-02-08	$2.14	$2.18	$2.13	$2.15	147,300	—	—	—	—	—
2024-02-07	$2.27	$2.27	$2.15	$2.15	165,300	—	—	—	—	—
2024-02-06	$2.19	$2.29	$2.19	$2.25	139,400	—	—	—	—	—
2024-02-05	$2.25	$2.26	$2.20	$2.21	177,100	—	—	—	—	—
2024-02-02	$2.29	$2.35	$2.26	$2.29	166,500	—	—	—	—	—
2024-02-01	$2.29	$2.40	$2.24	$2.35	287,300	—	—	—	—	—
2024-01-31	$2.41	$2.45	$2.28	$2.28	216,000	—	—	—	—	—
2024-01-30	$2.40	$2.46	$2.36	$2.42	171,500	—	—	—	—	—
2024-01-29	$2.41	$2.47	$2.39	$2.43	167,000	—	—	—	—	—
2024-01-26	$2.43	$2.52	$2.40	$2.43	133,200	—	—	—	—	—
2024-01-25	$2.35	$2.42	$2.30	$2.40	254,100	—	—	—	—	—
2024-01-24	$2.44	$2.44	$2.28	$2.28	261,800	—	—	—	—	—
2024-01-23	$2.46	$2.48	$2.34	$2.37	125,700	—	—	—	—	—
2024-01-22	$2.33	$2.43	$2.32	$2.39	226,900	—	—	—	—	—
2024-01-19	$2.19	$2.32	$2.13	$2.30	229,400	—	—	—	—	—
2024-01-18	$2.18	$2.20	$2.14	$2.17	343,700	—	—	—	—	—
2024-01-17	$2.23	$2.23	$2.15	$2.18	298,200	—	—	—	—	—
2024-01-16	$2.28	$2.34	$2.25	$2.26	164,400	—	—	—	—	—
2024-01-12	$2.38	$2.40	$2.30	$2.30	171,700	—	—	—	—	—
2024-01-11	$2.38	$2.40	$2.31	$2.32	272,400	—	—	—	—	—
2024-01-10	$2.38	$2.42	$2.36	$2.39	239,800	—	—	—	—	—
2024-01-09	$2.43	$2.46	$2.37	$2.40	355,400	—	—	—	—	—
2024-01-08	$2.48	$2.53	$2.44	$2.49	142,100	—	—	—	—	—
2024-01-05	$2.48	$2.55	$2.46	$2.50	537,400	—	—	—	—	—
2024-01-04	$2.46	$2.51	$2.44	$2.49	204,200	—	—	—	—	—
2024-01-03	$2.47	$2.47	$2.35	$2.44	445,100	—	—	—	—	—
2024-01-02	$2.52	$2.63	$2.48	$2.49	501,500	—	—	—	—	—
2023-12-29	$2.55	$2.58	$2.47	$2.50	339,100	—	—	—	—	—
2023-12-28	$2.55	$2.58	$2.54	$2.57	121,700	—	—	—	$0.05	—
2023-12-27	$2.64	$2.66	$2.59	$2.62	223,200	—	—	—	—	—
2023-12-26	$2.65	$2.69	$2.62	$2.67	186,700	—	—	—	—	—
2023-12-22	$2.57	$2.67	$2.52	$2.66	357,500	—	—	—	—	—
2023-12-21	$2.50	$2.57	$2.47	$2.53	317,100	—	—	—	—	—
2023-12-20	$2.34	$2.55	$2.34	$2.46	410,100	—	—	—	—	—
2023-12-19	$2.33	$2.45	$2.32	$2.35	399,300	—	—	—	—	—
2023-12-18	$2.43	$2.43	$2.30	$2.40	224,900	—	—	—	—	—
2023-12-15	$2.53	$2.53	$2.33	$2.39	547,000	—	—	—	—	—
2023-12-14	$2.58	$2.61	$2.45	$2.49	490,400	—	—	—	—	—
2023-12-13	$2.30	$2.51	$2.25	$2.50	539,600	—	—	—	—	—
2023-12-12	$2.25	$2.32	$2.22	$2.31	140,100	—	—	—	—	—
2023-12-11	$2.27	$2.29	$2.24	$2.25	128,000	—	—	—	—	—
2023-12-08	$2.25	$2.31	$2.25	$2.29	111,000	—	—	—	—	—
2023-12-07	$2.21	$2.27	$2.15	$2.26	113,700	—	—	—	—	—
2023-12-06	$2.24	$2.30	$2.22	$2.25	130,700	—	—	—	—	—
2023-12-05	$2.34	$2.35	$2.20	$2.21	161,200	—	—	—	—	—
2023-12-04	$2.33	$2.42	$2.27	$2.34	302,600	—	—	—	—	—
2023-12-01	$2.10	$2.34	$2.05	$2.34	917,200	—	—	—	—	—
2023-11-30	$2.15	$2.20	$2.07	$2.10	324,100	—	—	—	—	—
2023-11-29	$2.12	$2.19	$2.11	$2.17	167,800	—	—	—	—	—
2023-11-28	$2.10	$2.11	$2.07	$2.09	268,900	—	—	—	—	—
2023-11-27	$2.07	$2.17	$2.07	$2.11	387,500	—	—	—	—	—
2023-11-24	$2.13	$2.16	$2.11	$2.14	88,000	—	—	—	—	—
2023-11-22	$2.18	$2.18	$2.07	$2.12	229,600	—	—	—	—	—
2023-11-21	$2.19	$2.26	$2.12	$2.12	245,200	—	—	—	—	—
2023-11-20	$2.27	$2.30	$2.19	$2.24	270,900	—	—	—	—	—
2023-11-17	$2.27	$2.30	$2.20	$2.30	465,700	—	—	—	—	—
2023-11-16	$2.28	$2.32	$2.24	$2.25	383,300	—	—	—	—	—
2023-11-15	$2.28	$2.46	$2.28	$2.30	371,100	—	—	—	—	—
2023-11-14	$2.05	$2.25	$2.05	$2.21	601,900	—	—	—	—	—
2023-11-13	$2.06	$2.06	$1.91	$1.96	997,400	—	—	—	—	—
2023-11-10	$2.08	$2.13	$2.02	$2.08	563,400	—	—	—	—	—
2023-11-09	$2.55	$2.62	$2.01	$2.07	1,126,900	—	—	—	—	—
2023-11-08	$2.61	$2.70	$2.56	$2.68	264,600	—	—	—	—	—
2023-11-07	$2.68	$2.68	$2.59	$2.60	150,800	—	—	—	—	—
2023-11-06	$2.77	$2.82	$2.67	$2.68	141,100	—	—	—	—	—
2023-11-03	$2.71	$2.84	$2.71	$2.79	269,700	—	—	—	—	—
2023-11-02	$2.61	$2.68	$2.55	$2.63	326,900	—	—	—	—	—
2023-11-01	$2.76	$2.76	$2.51	$2.53	486,900	—	—	—	—	—
2023-10-31	$2.80	$2.80	$2.60	$2.62	245,100	—	—	—	—	—
2023-10-30	$2.61	$2.70	$2.60	$2.70	422,300	—	—	—	—	—
2023-10-27	$2.71	$2.71	$2.45	$2.55	560,900	—	—	—	—	—
2023-10-26	$2.76	$2.84	$2.72	$2.73	278,400	—	—	—	—	—
2023-10-25	$2.68	$2.77	$2.68	$2.73	156,000	—	—	—	—	—
2023-10-24	$2.73	$2.76	$2.68	$2.71	114,900	—	—	—	—	—
2023-10-23	$2.71	$2.77	$2.66	$2.70	185,600	—	—	—	—	—
2023-10-20	$2.79	$2.79	$2.72	$2.72	238,200	—	—	—	—	—
2023-10-19	$2.76	$2.80	$2.75	$2.77	204,100	—	—	—	—	—
2023-10-18	$2.80	$2.82	$2.73	$2.78	245,500	—	—	—	—	—
2023-10-17	$2.81	$2.92	$2.81	$2.82	211,600	—	—	—	—	—
2023-10-16	$2.74	$2.94	$2.72	$2.82	272,700	—	—	—	—	—
2023-10-13	$2.81	$2.81	$2.74	$2.75	131,000	—	—	—	—	—
2023-10-12	$2.78	$2.78	$2.70	$2.78	137,700	—	—	—	—	—
2023-10-11	$2.86	$2.89	$2.77	$2.79	122,100	—	—	—	—	—
2023-10-10	$2.70	$2.85	$2.70	$2.84	278,900	—	—	—	—	—
2023-10-09	$2.65	$2.72	$2.62	$2.70	197,000	—	—	—	—	—
2023-10-06	$2.68	$2.72	$2.64	$2.67	280,000	—	—	—	—	—
2023-10-05	$2.70	$2.77	$2.69	$2.71	212,300	—	—	—	—	—
2023-10-04	$2.73	$2.75	$2.67	$2.71	156,600	—	—	—	—	—
2023-10-03	$2.75	$2.77	$2.69	$2.72	582,000	—	—	—	—	—
2023-10-02	$2.71	$2.78	$2.71	$2.76	370,300	—	—	—	—	—
2023-09-29	$2.84	$2.84	$2.71	$2.77	283,900	—	—	—	—	—
2023-09-28	$2.73	$2.90	$2.73	$2.83	297,400	—	—	—	$0.05	—
2023-09-27	$2.71	$2.79	$2.71	$2.75	367,800	—	—	—	—	—
2023-09-26	$2.64	$2.70	$2.50	$2.68	489,900	—	—	—	—	—
2023-09-25	$2.71	$2.71	$2.65	$2.68	328,400	—	—	—	—	—
2023-09-22	$2.73	$2.76	$2.72	$2.74	469,900	—	—	—	—	—
2023-09-21	$2.71	$2.75	$2.69	$2.72	316,600	—	—	—	—	—
2023-09-20	$2.78	$2.79	$2.71	$2.74	383,500	—	—	—	—	—
2023-09-19	$2.71	$2.79	$2.66	$2.77	258,400	—	—	—	—	—
2023-09-18	$2.88	$2.88	$2.69	$2.69	264,500	—	—	—	—	—
2023-09-15	$2.82	$2.96	$2.80	$2.88	542,700	—	—	—	—	—
2023-09-14	$2.79	$2.94	$2.72	$2.83	288,500	—	—	—	—	—
2023-09-13	$2.90	$2.92	$2.75	$2.76	307,800	—	—	—	—	—
2023-09-12	$2.81	$2.91	$2.80	$2.91	211,300	—	—	—	—	—
2023-09-11	$2.65	$2.83	$2.65	$2.82	371,500	—	—	—	—	—
2023-09-08	$2.71	$2.72	$2.60	$2.63	469,700	—	—	—	—	—
2023-09-07	$2.78	$2.78	$2.70	$2.71	737,900	—	—	—	—	—
2023-09-06	$2.76	$2.80	$2.74	$2.78	261,800	—	—	—	—	—
2023-09-05	$2.72	$2.75	$2.70	$2.74	258,700	—	—	—	—	—
2023-09-01	$2.75	$2.80	$2.66	$2.75	606,400	—	—	—	—	—
2023-08-31	$2.75	$2.83	$2.72	$2.72	1,013,500	—	—	—	—	—
2023-08-30	$2.87	$2.87	$2.75	$2.78	347,200	—	—	—	—	—
2023-08-29	$2.80	$2.89	$2.74	$2.88	343,900	—	—	—	—	—
2023-08-28	$2.52	$2.85	$2.51	$2.82	784,700	—	—	—	—	—
2023-08-25	$2.42	$2.51	$2.39	$2.44	542,400	—	—	—	—	—
2023-08-24	$2.40	$2.43	$2.34	$2.34	232,200	—	—	—	—	—
2023-08-23	$2.32	$2.40	$2.30	$2.39	467,700	—	—	—	—	—
2023-08-22	$2.30	$2.32	$2.22	$2.30	555,700	—	—	—	—	—
2023-08-21	$2.43	$2.44	$2.26	$2.28	678,900	—	—	—	—	—
2023-08-18	$2.49	$2.56	$2.42	$2.43	551,500	—	—	—	—	—
2023-08-17	$2.59	$2.64	$2.49	$2.51	1,193,300	—	—	—	—	—
2023-08-16	$2.64	$2.77	$2.59	$2.59	692,700	—	—	—	—	—
2023-08-15	$2.75	$2.75	$2.62	$2.63	920,400	—	—	—	—	—
2023-08-14	$2.80	$2.91	$2.71	$2.73	944,500	—	—	—	—	—
2023-08-11	$2.92	$2.98	$2.89	$2.91	666,400	—	—	—	—	—
2023-08-10	$2.92	$3.01	$2.92	$2.94	939,800	—	—	—	—	—
2023-08-09	$3.11	$3.11	$2.77	$2.91	2,118,800	—	—	—	—	—
2023-08-08	$3.24	$3.24	$3.09	$3.10	562,500	—	—	—	—	—
2023-08-07	$3.27	$3.37	$3.23	$3.25	461,200	—	—	—	—	—
2023-08-04	$3.29	$3.38	$3.26	$3.28	336,400	—	—	—	—	—
2023-08-03	$3.33	$3.37	$3.25	$3.29	362,200	—	—	—	—	—
2023-08-02	$3.70	$3.71	$3.28	$3.39	865,700	—	—	—	—	—
2023-08-01	$3.64	$3.67	$3.56	$3.63	251,300	—	—	—	—	—
2023-07-31	$3.62	$3.71	$3.62	$3.70	149,300	—	—	—	—	—
2023-07-28	$3.55	$3.67	$3.55	$3.62	163,500	—	—	—	—	—
2023-07-27	$3.58	$3.62	$3.52	$3.52	157,600	—	—	—	—	—
2023-07-26	$3.56	$3.62	$3.54	$3.55	339,200	—	—	—	—	—
2023-07-25	$3.61	$3.63	$3.56	$3.58	359,600	—	—	—	—	—
2023-07-24	$3.56	$3.70	$3.56	$3.62	329,200	—	—	—	—	—
2023-07-21	$3.76	$3.76	$3.69	$3.70	206,800	—	—	—	—	—
2023-07-20	$3.78	$3.82	$3.67	$3.73	362,500	—	—	—	—	—
2023-07-19	$3.90	$3.97	$3.86	$3.88	213,200	—	—	—	—	—
2023-07-18	$3.86	$3.94	$3.83	$3.90	167,500	—	—	—	—	—
2023-07-17	$3.82	$3.88	$3.80	$3.87	373,900	—	—	—	—	—
2023-07-14	$3.90	$3.91	$3.77	$3.81	386,300	—	—	—	—	—
2023-07-13	$3.94	$3.96	$3.88	$3.92	210,600	—	—	—	—	—
2023-07-12	$4.05	$4.09	$3.93	$3.93	178,700	—	—	—	—	—
2023-07-11	$3.96	$3.99	$3.94	$3.98	145,100	—	—	—	—	—
2023-07-10	$3.95	$4.02	$3.89	$3.95	321,400	—	—	—	—	—
2023-07-07	$3.75	$3.99	$3.75	$3.96	775,700	—	—	—	—	—
2023-07-06	$3.84	$3.84	$3.65	$3.72	558,200	—	—	—	—	—
2023-07-05	$4.06	$4.06	$3.85	$3.85	329,700	—	—	—	—	—
2023-07-03	$3.99	$4.11	$3.99	$4.08	110,700	—	—	—	—	—
2023-06-30	$4.05	$4.16	$4.01	$4.02	286,300	—	—	—	—	—
2023-06-29	$3.87	$4.03	$3.87	$4.01	196,900	—	—	—	$0.05	—
2023-06-28	$3.97	$3.97	$3.88	$3.91	277,100	—	—	—	—	—
2023-06-27	$3.93	$4.03	$3.86	$3.99	303,400	—	—	—	—	—
2023-06-26	$3.88	$4.02	$3.88	$3.92	234,900	—	—	—	—	—
2023-06-23	$3.83	$3.92	$3.80	$3.90	893,700	—	—	—	—	—
2023-06-22	$3.89	$3.90	$3.83	$3.89	226,000	—	—	—	—	—
2023-06-21	$3.86	$3.95	$3.83	$3.91	158,300	—	—	—	—	—
2023-06-20	$3.92	$3.96	$3.84	$3.88	280,700	—	—	—	—	—
2023-06-16	$4.08	$4.08	$3.89	$3.92	428,300	—	—	—	—	—
2023-06-15	$4.03	$4.03	$3.97	$4.03	279,200	—	—	—	—	—
2023-06-14	$4.20	$4.26	$4.05	$4.06	225,400	—	—	—	—	—
2023-06-13	$4.24	$4.30	$4.18	$4.18	220,800	—	—	—	—	—
2023-06-12	$4.18	$4.26	$4.15	$4.23	411,300	—	—	—	—	—
2023-06-09	$4.22	$4.25	$4.17	$4.18	142,500	—	—	—	—	—
2023-06-08	$4.33	$4.33	$4.19	$4.22	209,700	—	—	—	—	—
2023-06-07	$4.19	$4.37	$4.13	$4.30	317,700	—	—	—	—	—
2023-06-06	$4.07	$4.28	$4.05	$4.15	296,700	—	—	—	—	—
2023-06-05	$4.23	$4.25	$4.06	$4.08	229,600	—	—	—	—	—
2023-06-02	$4.11	$4.27	$4.09	$4.22	443,400	—	—	—	—	—
2023-06-01	$4.08	$4.14	$4.04	$4.04	155,000	—	—	—	—	—
2023-05-31	$4.01	$4.10	$3.96	$4.09	156,900	—	—	—	—	—
2023-05-30	$3.95	$4.03	$3.95	$4.02	198,000	—	—	—	—	—
2023-05-26	$3.87	$3.95	$3.84	$3.93	179,400	—	—	—	—	—
2023-05-25	$4.05	$4.05	$3.88	$3.91	196,000	—	—	—	—	—
2023-05-24	$4.04	$4.05	$3.98	$4.00	162,900	—	—	—	—	—
2023-05-23	$4.05	$4.12	$4.01	$4.05	215,000	—	—	—	—	—
2023-05-22	$4.09	$4.11	$4.04	$4.05	295,600	—	—	—	—	—
2023-05-19	$4.14	$4.17	$4.05	$4.08	217,600	—	—	—	—	—
2023-05-18	$4.02	$4.12	$3.99	$4.08	189,600	—	—	—	—	—
2023-05-17	$3.89	$4.05	$3.87	$4.03	224,000	—	—	—	—	—
2023-05-16	$3.90	$3.98	$3.85	$3.87	199,800	—	—	—	—	—
2023-05-15	$3.99	$4.01	$3.90	$3.91	383,200	—	—	—	—	—
2023-05-12	$4.10	$4.15	$3.94	$4.00	294,200	—	—	—	—	—
2023-05-11	$4.02	$4.10	$4.00	$4.06	188,000	—	—	—	—	—
2023-05-10	$4.07	$4.11	$3.90	$4.07	379,900	—	—	—	—	—
2023-05-09	$3.97	$4.03	$3.87	$4.02	347,400	—	—	—	—	—
2023-05-08	$3.95	$4.03	$3.94	$3.95	283,300	—	—	—	—	—
2023-05-05	$4.02	$4.10	$3.90	$3.97	272,200	—	—	—	—	—
2023-05-04	$3.89	$3.97	$3.78	$3.95	339,600	—	—	—	—	—
2023-05-03	$3.78	$4.10	$3.78	$3.91	569,200	—	—	—	—	—
2023-05-02	$3.89	$3.89	$3.72	$3.76	259,700	—	—	—	—	—
2023-05-01	$3.83	$3.91	$3.83	$3.90	351,000	—	—	—	—	—
2023-04-28	$3.68	$4.00	$3.67	$3.80	449,000	—	—	—	—	—
2023-04-27	$3.56	$3.68	$3.51	$3.68	350,300	—	—	—	—	—
2023-04-26	$3.62	$3.69	$3.52	$3.53	295,700	—	—	—	—	—
2023-04-25	$3.76	$3.78	$3.64	$3.65	316,200	—	—	—	—	—
2023-04-24	$3.81	$3.83	$3.76	$3.80	158,600	—	—	—	—	—
2023-04-21	$3.78	$3.80	$3.72	$3.79	209,700	—	—	—	—	—
2023-04-20	$3.86	$3.89	$3.74	$3.78	209,700	—	—	—	—	—
2023-04-19	$3.88	$3.91	$3.84	$3.88	248,900	—	—	—	—	—
2023-04-18	$3.87	$3.94	$3.80	$3.89	204,800	—	—	—	—	—
2023-04-17	$3.77	$3.87	$3.74	$3.86	275,400	—	—	—	—	—
2023-04-14	$3.85	$3.94	$3.72	$3.77	340,300	—	—	—	—	—
2023-04-13	$3.80	$3.86	$3.73	$3.81	457,000	—	—	—	—	—
2023-04-12	$3.86	$3.91	$3.77	$3.77	409,000	—	—	—	—	—
2023-04-11	$3.82	$3.84	$3.71	$3.81	269,900	—	—	—	—	—
2023-04-10	$3.84	$3.92	$3.79	$3.83	244,200	—	—	—	—	—
2023-04-06	$3.83	$3.95	$3.81	$3.86	177,800	—	—	—	—	—
2023-04-05	$3.81	$3.84	$3.75	$3.79	260,400	—	—	—	—	—
2023-04-04	$3.92	$3.93	$3.77	$3.83	253,200	—	—	—	—	—
2023-04-03	$3.87	$4.01	$3.87	$3.91	361,100	—	—	—	—	—
2023-03-31	$3.78	$3.88	$3.77	$3.86	450,100	—	—	—	—	—
2023-03-30	$3.79	$3.84	$3.62	$3.75	372,400	—	—	—	$0.05	—
2023-03-29	$3.73	$3.82	$3.71	$3.81	299,700	—	—	—	—	—
2023-03-28	$3.76	$3.78	$3.66	$3.71	572,900	—	—	—	—	—
2023-03-27	$3.95	$3.97	$3.77	$3.77	452,800	—	—	—	—	—
2023-03-24	$3.80	$3.91	$3.66	$3.89	488,100	—	—	—	—	—
2023-03-23	$3.86	$3.96	$3.77	$3.84	473,200	—	—	—	—	—
2023-03-22	$4.08	$4.09	$3.85	$3.85	542,300	—	—	—	—	—
2023-03-21	$4.13	$4.19	$4.06	$4.11	341,300	—	—	—	—	—
2023-03-20	$4.06	$4.11	$4.01	$4.05	463,400	—	—	—	—	—
2023-03-17	$4.15	$4.17	$4.00	$4.06	1,431,900	—	—	—	—	—
2023-03-16	$4.18	$4.32	$4.13	$4.18	363,500	—	—	—	—	—
2023-03-15	$4.26	$4.29	$4.10	$4.27	854,200	—	—	—	—	—
2023-03-14	$4.49	$4.51	$4.31	$4.34	398,000	—	—	—	—	—
2023-03-13	$4.27	$4.35	$4.20	$4.31	428,400	—	—	—	—	—
2023-03-10	$4.58	$4.58	$4.37	$4.38	414,300	—	—	—	—	—
2023-03-09	$4.76	$4.76	$4.58	$4.61	638,500	—	—	—	—	—
2023-03-08	$4.66	$4.76	$4.61	$4.75	259,900	—	—	—	—	—
2023-03-07	$4.67	$4.74	$4.64	$4.65	236,400	—	—	—	—	—
2023-03-06	$4.75	$4.77	$4.66	$4.68	348,400	—	—	—	—	—
2023-03-03	$4.66	$4.79	$4.63	$4.73	294,100	—	—	—	—	—
2023-03-02	$4.59	$4.63	$4.51	$4.62	223,900	—	—	—	—	—
2023-03-01	$4.60	$4.72	$4.51	$4.68	349,000	—	—	—	—	—
2023-02-28	$4.90	$4.93	$4.66	$4.66	682,900	—	—	—	—	—
2023-02-27	$4.95	$4.98	$4.82	$4.90	387,000	—	—	—	—	—
2023-02-24	$5.00	$5.00	$4.87	$4.91	210,000	—	—	—	—	—
2023-02-23	$4.87	$5.12	$4.83	$5.09	396,700	—	—	—	—	—
2023-02-22	$4.88	$4.97	$4.82	$4.92	461,200	—	—	—	—	—
2023-02-21	$4.76	$4.83	$4.70	$4.78	337,000	—	—	—	—	—
2023-02-17	$4.95	$4.95	$4.77	$4.78	407,300	—	—	—	—	—
2023-02-16	$4.89	$4.97	$4.79	$4.89	421,100	—	—	—	—	—
2023-02-15	$4.98	$5.01	$4.93	$4.99	255,700	—	—	—	—	—
2023-02-14	$4.97	$5.06	$4.93	$5.00	602,900	—	—	—	—	—
2023-02-13	$4.88	$5.11	$4.80	$5.06	528,300	—	—	—	—	—
2023-02-10	$5.02	$5.03	$4.81	$4.87	453,900	—	—	—	—	—
2023-02-09	$5.17	$5.22	$5.03	$5.06	302,500	—	—	—	—	—
2023-02-08	$5.45	$5.45	$5.11	$5.16	413,900	—	—	—	—	—
2023-02-07	$5.24	$5.51	$5.22	$5.48	629,400	—	—	—	—	—
2023-02-06	$5.39	$5.44	$5.22	$5.30	635,500	—	—	—	—	—
2023-02-03	$5.35	$5.60	$5.35	$5.49	511,800	—	—	—	—	—
2023-02-02	$5.37	$5.51	$5.32	$5.45	1,039,300	—	—	—	—	—
2023-02-01	$5.34	$5.44	$5.21	$5.29	825,900	—	—	—	—	—
2023-01-31	$5.26	$5.45	$5.26	$5.30	782,100	—	—	—	—	—
2023-01-30	$5.19	$5.35	$5.11	$5.26	658,900	—	—	—	—	—
2023-01-27	$5.25	$5.33	$5.23	$5.25	505,500	—	—	—	—	—
2023-01-26	$5.33	$5.36	$5.16	$5.26	529,200	—	—	—	—	—
2023-01-25	$5.08	$5.28	$5.02	$5.26	592,500	—	—	—	—	—
2023-01-24	$5.03	$5.18	$5.03	$5.09	402,100	—	—	—	—	—
2023-01-23	$5.09	$5.17	$5.06	$5.12	385,100	—	—	—	—	—
2023-01-20	$4.93	$5.10	$4.82	$5.09	573,600	—	—	—	—	—
2023-01-19	$4.70	$4.97	$4.70	$4.89	449,800	—	—	—	—	—
2023-01-18	$4.95	$5.00	$4.74	$4.78	405,000	—	—	—	—	—
2023-01-17	$4.80	$4.97	$4.71	$4.92	455,400	—	—	—	—	—
2023-01-13	$4.74	$4.87	$4.72	$4.79	432,400	—	—	—	—	—
2023-01-12	$4.70	$4.89	$4.68	$4.83	642,700	—	—	—	—	—
2023-01-11	$4.53	$4.71	$4.53	$4.64	692,300	—	—	—	—	—
2023-01-10	$4.35	$4.56	$4.34	$4.53	464,000	—	—	—	—	—
2023-01-09	$4.43	$4.43	$4.07	$4.37	732,000	—	—	—	—	—
2023-01-06	$4.13	$4.43	$4.05	$4.38	680,200	—	—	—	—	—
2023-01-05	$4.21	$4.21	$4.00	$4.03	443,000	—	—	—	—	—
2023-01-04	$4.18	$4.34	$4.13	$4.22	576,500	—	—	—	—	—
2023-01-03	$4.16	$4.30	$4.12	$4.13	649,800	—	—	—	—	—
2022-12-30	$4.06	$4.15	$3.97	$4.11	527,600	—	—	—	—	—
2022-12-29	$3.89	$4.12	$3.88	$4.10	513,200	—	—	—	$0.05	—
2022-12-28	$4.07	$4.10	$3.96	$3.99	471,200	—	—	—	—	—
2022-12-27	$4.06	$4.14	$3.93	$4.06	500,100	—	—	—	—	—
2022-12-23	$3.91	$4.07	$3.91	$4.04	517,200	—	—	—	—	—
2022-12-22	$3.78	$3.93	$3.74	$3.90	577,600	—	—	—	—	—
2022-12-21	$4.05	$4.08	$3.80	$3.82	659,300	—	—	—	—	—
2022-12-20	$3.92	$3.98	$3.87	$3.97	405,300	—	—	—	—	—
2022-12-19	$4.02	$4.20	$3.90	$3.96	529,000	—	—	—	—	—
2022-12-16	$3.96	$4.10	$3.93	$4.05	774,900	—	—	—	—	—
2022-12-15	$4.09	$4.16	$4.01	$4.04	508,800	—	—	—	—	—
2022-12-14	$4.15	$4.27	$4.11	$4.15	826,100	—	—	—	—	—
2022-12-13	$4.19	$4.27	$4.02	$4.14	1,048,100	—	—	—	—	—
2022-12-12	$3.86	$4.07	$3.86	$4.04	1,088,600	—	—	—	—	—
2022-12-09	$3.65	$4.09	$3.63	$3.86	1,644,700	—	—	—	—	—
2022-12-08	$3.55	$3.66	$3.41	$3.45	469,400	—	—	—	—	—
2022-12-07	$3.57	$3.65	$3.50	$3.55	349,100	—	—	—	—	—
2022-12-06	$3.53	$3.61	$3.52	$3.57	379,600	—	—	—	—	—
2022-12-05	$3.66	$3.73	$3.53	$3.53	248,700	—	—	—	—	—
2022-12-02	$3.67	$3.70	$3.59	$3.70	268,600	—	—	—	—	—
2022-12-01	$3.69	$3.77	$3.65	$3.68	348,800	—	—	—	—	—
2022-11-30	$3.58	$3.70	$3.54	$3.69	476,000	—	—	—	—	—
2022-11-29	$3.54	$3.63	$3.54	$3.61	183,400	—	—	—	—	—
2022-11-28	$3.52	$3.73	$3.52	$3.57	552,800	—	—	—	—	—
2022-11-25	$3.64	$3.66	$3.60	$3.62	64,300	—	—	—	—	—
2022-11-23	$3.59	$3.64	$3.54	$3.61	324,800	—	—	—	—	—
2022-11-22	$3.66	$3.69	$3.45	$3.66	348,500	—	—	—	—	—
2022-11-21	$3.63	$3.67	$3.55	$3.62	300,700	—	—	—	—	—
2022-11-18	$3.71	$3.75	$3.59	$3.63	484,300	—	—	—	—	—
2022-11-17	$3.56	$3.66	$3.47	$3.63	455,500	—	—	—	—	—
2022-11-16	$3.63	$3.67	$3.55	$3.56	431,500	—	—	—	—	—
2022-11-15	$3.85	$3.87	$3.65	$3.69	437,400	—	—	—	—	—
2022-11-14	$3.94	$3.94	$3.76	$3.76	487,400	—	—	—	—	—
2022-11-11	$3.98	$4.12	$3.90	$3.94	923,500	—	—	—	—	—
2022-11-10	$3.82	$4.03	$3.82	$3.98	766,000	—	—	—	—	—
2022-11-09	$3.66	$3.74	$3.56	$3.59	394,000	—	—	—	—	—
2022-11-08	$3.79	$3.79	$3.62	$3.68	394,900	—	—	—	—	—
2022-11-07	$3.95	$3.95	$3.66	$3.70	619,700	—	—	—	—	—
2022-11-04	$3.90	$3.94	$3.66	$3.83	845,400	—	—	—	—	—
2022-11-03	$4.40	$4.40	$3.73	$3.86	1,211,300	—	—	—	—	—
2022-11-02	$4.82	$4.85	$4.44	$4.49	632,800	—	—	—	—	—
2022-11-01	$5.00	$5.15	$4.86	$4.88	278,000	—	—	—	—	—
2022-10-31	$4.74	$4.97	$4.70	$4.93	516,900	—	—	—	—	—
2022-10-28	$4.87	$4.90	$4.66	$4.81	346,700	—	—	—	—	—
2022-10-27	$4.85	$4.92	$4.74	$4.81	484,700	—	—	—	—	—
2022-10-26	$4.97	$4.99	$4.82	$4.82	418,300	—	—	—	—	—
2022-10-25	$4.75	$4.99	$4.71	$4.99	490,000	—	—	—	—	—
2022-10-24	$4.83	$4.83	$4.68	$4.73	215,800	—	—	—	—	—
2022-10-21	$4.69	$4.76	$4.62	$4.72	224,900	—	—	—	—	—
2022-10-20	$4.79	$4.89	$4.62	$4.66	160,600	—	—	—	—	—
2022-10-19	$4.72	$4.86	$4.72	$4.78	236,500	—	—	—	—	—
2022-10-18	$4.84	$4.96	$4.75	$4.82	222,800	—	—	—	—	—
2022-10-17	$4.71	$4.83	$4.65	$4.71	253,300	—	—	—	—	—
2022-10-14	$4.70	$4.78	$4.54	$4.55	231,300	—	—	—	—	—
2022-10-13	$4.17	$4.67	$4.12	$4.66	523,400	—	—	—	—	—
2022-10-12	$4.25	$4.36	$4.13	$4.31	414,000	—	—	—	—	—
2022-10-11	$4.25	$4.32	$4.16	$4.25	466,800	—	—	—	—	—
2022-10-10	$4.37	$4.43	$4.25	$4.25	368,800	—	—	—	—	—
2022-10-07	$4.47	$4.52	$4.30	$4.36	464,800	—	—	—	—	—
2022-10-06	$4.48	$4.60	$4.47	$4.52	392,400	—	—	—	—	—
2022-10-05	$4.55	$4.59	$4.43	$4.57	318,700	—	—	—	—	—
2022-10-04	$4.53	$4.65	$4.50	$4.65	809,300	—	—	—	—	—
2022-10-03	$4.30	$4.46	$4.18	$4.42	456,900	—	—	—	—	—
2022-09-30	$4.28	$4.41	$4.23	$4.30	460,100	—	—	—	—	—
2022-09-29	$4.35	$4.37	$4.16	$4.25	650,900	—	—	—	$0.01	—
2022-09-28	$4.34	$4.53	$4.29	$4.46	260,100	—	—	—	—	—
2022-09-27	$4.33	$4.50	$4.29	$4.32	247,300	—	—	—	—	—
2022-09-26	$4.49	$4.62	$4.29	$4.29	455,900	—	—	—	—	—
2022-09-23	$4.62	$4.63	$4.46	$4.53	547,900	—	—	—	—	—
2022-09-22	$4.92	$4.95	$4.68	$4.75	521,700	—	—	—	—	—
2022-09-21	$5.29	$5.29	$4.95	$4.95	573,900	—	—	—	—	—
2022-09-20	$5.10	$5.26	$5.01	$5.25	337,800	—	—	—	—	—
2022-09-19	$5.05	$5.25	$5.02	$5.19	448,000	—	—	—	—	—
2022-09-16	$5.04	$5.18	$4.91	$5.16	918,500	—	—	—	—	—
2022-09-15	$5.18	$5.30	$5.08	$5.12	694,400	—	—	—	—	—
2022-09-14	$5.09	$5.23	$5.01	$5.20	300,600	—	—	—	—	—
2022-09-13	$5.17	$5.28	$5.09	$5.12	333,200	—	—	—	—	—
2022-09-12	$5.31	$5.39	$5.26	$5.35	150,900	—	—	—	—	—
2022-09-09	$5.15	$5.33	$5.15	$5.28	300,600	—	—	—	—	—
2022-09-08	$5.13	$5.22	$5.05	$5.12	228,100	—	—	—	—	—
2022-09-07	$4.92	$5.23	$4.92	$5.22	360,900	—	—	—	—	—
2022-09-06	$5.10	$5.13	$4.91	$4.96	331,000	—	—	—	—	—
2022-09-02	$5.14	$5.24	$5.04	$5.09	270,600	—	—	—	—	—
2022-09-01	$5.15	$5.18	$4.93	$5.04	590,000	—	—	—	—	—
2022-08-31	$5.28	$5.30	$5.15	$5.15	326,300	—	—	—	—	—
2022-08-30	$5.38	$5.41	$5.22	$5.27	432,100	—	—	—	—	—
2022-08-29	$5.40	$5.44	$5.33	$5.36	338,200	—	—	—	—	—
2022-08-26	$5.79	$5.81	$5.47	$5.49	392,700	—	—	—	—	—
2022-08-25	$5.61	$5.84	$5.60	$5.81	386,400	—	—	—	—	—
2022-08-24	$5.48	$5.64	$5.47	$5.60	303,300	—	—	—	—	—
2022-08-23	$5.33	$5.56	$5.33	$5.48	733,400	—	—	—	—	—
2022-08-22	$5.45	$5.49	$5.34	$5.35	449,000	—	—	—	—	—
2022-08-19	$5.71	$5.73	$5.44	$5.46	481,100	—	—	—	—	—
2022-08-18	$5.63	$5.78	$5.63	$5.74	331,100	—	—	—	—	—
2022-08-17	$5.75	$5.75	$5.56	$5.65	658,600	—	—	—	—	—
2022-08-16	$5.69	$5.85	$5.69	$5.74	517,900	—	—	—	—	—
2022-08-15	$5.48	$5.71	$5.43	$5.69	683,300	—	—	—	—	—
2022-08-12	$5.48	$5.51	$5.39	$5.50	653,700	—	—	—	—	—
2022-08-11	$5.46	$5.51	$5.37	$5.44	390,200	—	—	—	—	—
2022-08-10	$5.36	$5.43	$5.30	$5.35	338,300	—	—	—	—	—
2022-08-09	$5.23	$5.29	$5.17	$5.22	377,000	—	—	—	—	—
2022-08-08	$5.36	$5.52	$5.23	$5.25	493,800	—	—	—	—	—
2022-08-05	$5.27	$5.50	$5.27	$5.31	376,300	—	—	—	—	—
2022-08-04	$5.49	$5.53	$5.31	$5.36	512,900	—	—	—	—	—
2022-08-03	$5.20	$5.55	$5.13	$5.51	759,700	—	—	—	—	—
2022-08-02	$5.13	$5.26	$5.09	$5.17	960,800	—	—	—	—	—
2022-08-01	$5.17	$5.20	$5.07	$5.16	456,300	—	—	—	—	—
2022-07-29	$5.26	$5.27	$5.08	$5.19	674,000	—	—	—	—	—
2022-07-28	$5.17	$5.26	$5.08	$5.22	1,624,100	—	—	—	—	—
2022-07-27	$5.19	$5.24	$5.05	$5.18	468,900	—	—	—	—	—
2022-07-26	$5.22	$5.22	$5.10	$5.11	184,400	—	—	—	—	—
2022-07-25	$5.15	$5.24	$5.05	$5.24	324,300	—	—	—	—	—
2022-07-22	$5.30	$5.32	$5.03	$5.12	508,900	—	—	—	—	—
2022-07-21	$5.27	$5.30	$5.10	$5.27	513,100	—	—	—	—	—
2022-07-20	$5.22	$5.37	$5.14	$5.36	445,300	—	—	—	—	—
2022-07-19	$4.98	$5.24	$4.98	$5.18	528,500	—	—	—	—	—
2022-07-18	$4.79	$5.02	$4.76	$4.89	609,800	—	—	—	—	—
2022-07-15	$4.72	$4.74	$4.58	$4.69	477,700	—	—	—	—	—
2022-07-14	$4.57	$4.64	$4.53	$4.60	267,800	—	—	—	—	—
2022-07-13	$4.58	$4.70	$4.54	$4.69	260,600	—	—	—	—	—
2022-07-12	$4.48	$4.70	$4.47	$4.66	360,900	—	—	—	—	—
2022-07-11	$4.42	$4.48	$4.32	$4.48	216,600	—	—	—	—	—
2022-07-08	$4.39	$4.51	$4.37	$4.48	297,400	—	—	—	—	—
2022-07-07	$4.24	$4.46	$4.24	$4.36	410,100	—	—	—	—	—
2022-07-06	$4.30	$4.40	$4.09	$4.18	851,800	—	—	—	—	—
2022-07-05	$4.18	$4.35	$4.06	$4.34	392,900	—	—	—	—	—
2022-07-01	$4.24	$4.31	$4.14	$4.30	611,100	—	—	—	—	—
2022-06-30	$4.23	$4.35	$4.15	$4.29	386,500	—	—	—	—	—
2022-06-29	$4.49	$4.49	$4.23	$4.32	542,200	—	—	—	$0.01	—
2022-06-28	$4.74	$4.92	$4.53	$4.54	537,600	—	—	—	—	—
2022-06-27	$4.66	$4.81	$4.62	$4.70	550,600	—	—	—	—	—
2022-06-24	$4.46	$4.84	$4.37	$4.63	2,652,500	—	—	—	—	—
2022-06-23	$4.64	$4.64	$4.38	$4.40	870,900	—	—	—	—	—
2022-06-22	$4.66	$4.87	$4.60	$4.61	933,500	—	—	—	—	—
2022-06-21	$4.98	$5.04	$4.71	$4.73	641,500	—	—	—	—	—
2022-06-17	$5.07	$5.07	$4.78	$4.90	972,000	—	—	—	—	—
2022-06-16	$5.38	$5.43	$4.95	$5.00	761,600	—	—	—	—	—
2022-06-15	$5.17	$5.72	$5.10	$5.55	1,702,000	—	—	—	—	—
2022-06-14	$5.13	$5.22	$4.93	$5.12	644,100	—	—	—	—	—
2022-06-13	$5.73	$5.89	$5.08	$5.11	1,153,800	—	—	—	—	—
2022-06-10	$6.04	$6.23	$5.91	$5.96	980,600	—	—	—	—	—
2022-06-09	$6.55	$6.58	$6.27	$6.29	659,300	—	—	—	—	—
2022-06-08	$6.55	$6.63	$6.40	$6.61	612,900	—	—	—	—	—
2022-06-07	$6.29	$6.64	$6.28	$6.59	785,600	—	—	—	—	—
2022-06-06	$6.13	$6.34	$6.06	$6.33	697,500	—	—	—	—	—
2022-06-03	$6.02	$6.08	$5.94	$6.03	532,900	—	—	—	—	—
2022-06-02	$5.97	$6.07	$5.90	$6.04	580,000	—	—	—	—	—
2022-06-01	$5.90	$6.04	$5.71	$5.96	1,021,300	—	—	—	—	—
2022-05-31	$5.78	$5.82	$5.64	$5.80	383,600	—	—	—	—	—
2022-05-27	$5.63	$5.86	$5.61	$5.82	483,100	—	—	—	—	—
2022-05-26	$5.38	$5.59	$5.38	$5.55	531,900	—	—	—	—	—
2022-05-25	$5.13	$5.38	$5.13	$5.32	525,700	—	—	—	—	—
2022-05-24	$5.26	$5.26	$4.99	$5.15	561,100	—	—	—	—	—
2022-05-23	$5.37	$5.37	$5.18	$5.27	1,004,500	—	—	—	—	—
2022-05-20	$5.70	$5.70	$5.18	$5.31	1,254,900	—	—	—	—	—
2022-05-19	$5.69	$5.81	$5.56	$5.58	564,200	—	—	—	—	—
2022-05-18	$5.76	$6.01	$5.65	$5.68	620,200	—	—	—	—	—
2022-05-17	$5.71	$5.83	$5.62	$5.77	889,600	—	—	—	—	—
2022-05-16	$5.55	$5.72	$5.52	$5.54	604,900	—	—	—	—	—
2022-05-13	$5.48	$5.64	$5.43	$5.49	698,600	—	—	—	—	—
2022-05-12	$5.67	$5.68	$5.36	$5.44	800,800	—	—	—	—	—
2022-05-11	$5.79	$5.82	$5.57	$5.63	510,900	—	—	—	—	—
2022-05-10	$5.71	$5.88	$5.55	$5.77	1,398,100	—	—	—	—	—
2022-05-09	$5.85	$5.90	$5.56	$5.58	1,151,000	—	—	—	—	—
2022-05-06	$5.92	$6.04	$5.79	$5.95	515,700	—	—	—	—	—
2022-05-05	$6.18	$6.25	$5.90	$6.02	629,600	—	—	—	—	—
2022-05-04	$6.00	$6.19	$5.88	$6.19	486,300	—	—	—	—	—
2022-05-03	$5.90	$6.00	$5.84	$5.98	642,100	—	—	—	—	—
2022-05-02	$6.02	$6.09	$5.66	$5.83	618,100	—	—	—	—	—
2022-04-29	$6.17	$6.30	$6.05	$6.06	663,100	—	—	—	—	—
2022-04-28	$6.24	$6.40	$6.11	$6.35	592,900	—	—	—	—	—
2022-04-27	$6.13	$6.25	$6.00	$6.20	488,400	—	—	—	—	—
2022-04-26	$6.31	$6.44	$6.13	$6.14	696,100	—	—	—	—	—
2022-04-25	$6.29	$6.45	$6.13	$6.34	429,000	—	—	—	—	—
2022-04-22	$6.24	$6.49	$6.16	$6.37	728,100	—	—	—	—	—
2022-04-21	$6.20	$6.26	$6.03	$6.11	303,500	—	—	—	—	—
2022-04-20	$6.22	$6.32	$6.07	$6.08	371,900	—	—	—	—	—
2022-04-19	$5.98	$6.16	$5.96	$6.14	324,100	—	—	—	—	—
2022-04-18	$5.96	$6.12	$5.93	$6.00	248,400	—	—	—	—	—
2022-04-14	$6.01	$6.15	$5.90	$5.98	623,200	—	—	—	—	—
2022-04-13	$5.62	$6.09	$5.57	$6.03	489,700	—	—	—	—	—
2022-04-12	$5.45	$5.63	$5.42	$5.55	365,100	—	—	—	—	—
2022-04-11	$5.40	$5.51	$5.33	$5.41	294,500	—	—	—	—	—
2022-04-08	$5.48	$5.51	$5.36	$5.41	305,900	—	—	—	—	—
2022-04-07	$5.69	$5.71	$5.41	$5.50	460,600	—	—	—	—	—
2022-04-06	$5.86	$5.94	$5.63	$5.71	858,700	—	—	—	—	—
2022-04-05	$6.20	$6.31	$5.92	$5.95	354,800	—	—	—	—	—
2022-04-04	$6.41	$6.42	$6.10	$6.20	477,100	—	—	—	—	—
2022-04-01	$6.25	$6.25	$6.09	$6.19	777,700	—	—	—	—	—
2022-03-31	$6.15	$6.25	$6.13	$6.18	375,000	—	—	—	—	—
2022-03-30	$6.40	$6.40	$6.17	$6.20	241,800	—	—	—	$0.01	—
2022-03-29	$6.20	$6.44	$6.19	$6.37	469,800	—	—	—	—	—
2022-03-28	$6.03	$6.13	$5.96	$6.13	309,000	—	—	—	—	—
2022-03-25	$5.94	$6.05	$5.90	$6.02	241,800	—	—	—	—	—
2022-03-24	$5.96	$5.99	$5.87	$5.95	195,800	—	—	—	—	—
2022-03-23	$6.01	$6.06	$5.91	$5.98	252,800	—	—	—	—	—
2022-03-22	$5.94	$6.10	$5.93	$6.07	286,300	—	—	—	—	—
2022-03-21	$6.07	$6.11	$5.80	$5.87	639,000	—	—	—	—	—
2022-03-18	$6.09	$6.11	$5.94	$6.07	740,500	—	—	—	—	—
2022-03-17	$5.98	$6.09	$5.86	$6.05	325,400	—	—	—	—	—
2022-03-16	$5.86	$5.99	$5.79	$5.97	559,200	—	—	—	—	—
2022-03-15	$5.86	$5.99	$5.82	$5.89	365,900	—	—	—	—	—
2022-03-14	$5.92	$5.92	$5.61	$5.76	569,900	—	—	—	—	—
2022-03-11	$6.05	$6.14	$5.82	$5.84	304,600	—	—	—	—	—
2022-03-10	$6.05	$6.12	$5.87	$6.04	470,200	—	—	—	—	—
2022-03-09	$6.04	$6.21	$6.00	$6.14	701,000	—	—	—	—	—
2022-03-08	$5.80	$6.04	$5.69	$5.91	571,000	—	—	—	—	—
2022-03-07	$5.96	$6.03	$5.69	$5.70	387,600	—	—	—	—	—
2022-03-04	$5.79	$5.95	$5.72	$5.93	296,400	—	—	—	—	—
2022-03-03	$6.08	$6.20	$5.88	$5.93	290,800	—	—	—	—	—
2022-03-02	$5.82	$6.01	$5.78	$5.98	274,000	—	—	—	—	—
2022-03-01	$5.91	$5.93	$5.66	$5.74	540,300	—	—	—	—	—
2022-02-28	$6.09	$6.18	$5.90	$5.96	579,300	—	—	—	—	—
2022-02-25	$5.93	$6.32	$5.93	$6.20	1,112,000	—	—	—	—	—
2022-02-24	$5.71	$5.99	$5.59	$5.91	517,400	—	—	—	—	—
2022-02-23	$6.04	$6.07	$5.83	$5.86	469,500	—	—	—	—	—
2022-02-22	$6.12	$6.16	$5.92	$6.02	722,100	—	—	—	—	—
2022-02-18	$6.39	$6.44	$6.10	$6.16	499,100	—	—	—	—	—
2022-02-17	$6.45	$6.50	$6.31	$6.45	673,500	—	—	—	—	—
2022-02-16	$6.07	$6.46	$6.07	$6.45	850,400	—	—	—	—	—
2022-02-15	$5.82	$6.09	$5.82	$6.05	534,300	—	—	—	—	—
2022-02-14	$5.90	$5.99	$5.73	$5.75	389,100	—	—	—	—	—
2022-02-11	$5.90	$6.15	$5.84	$5.92	895,200	—	—	—	—	—
2022-02-10	$5.64	$5.83	$5.62	$5.83	350,700	—	—	—	—	—
2022-02-09	$5.68	$5.76	$5.67	$5.71	382,800	—	—	—	—	—
2022-02-08	$5.60	$5.71	$5.60	$5.64	328,500	—	—	—	—	—
2022-02-07	$5.39	$5.58	$5.39	$5.54	335,900	—	—	—	—	—
2022-02-04	$5.23	$5.48	$5.20	$5.40	363,900	—	—	—	—	—
2022-02-03	$5.28	$5.37	$5.20	$5.28	166,100	—	—	—	—	—
2022-02-02	$5.35	$5.35	$5.21	$5.31	258,500	—	—	—	—	—
2022-02-01	$5.28	$5.52	$5.28	$5.38	368,300	—	—	—	—	—
2022-01-31	$5.05	$5.36	$5.01	$5.35	324,900	—	—	—	—	—
2022-01-28	$5.06	$5.11	$4.93	$5.11	879,500	—	—	—	—	—
2022-01-27	$5.22	$5.30	$5.01	$5.08	766,100	—	—	—	—	—
2022-01-26	$5.42	$5.51	$5.13	$5.16	366,900	—	—	—	—	—
2022-01-25	$5.14	$5.35	$5.10	$5.33	313,200	—	—	—	—	—
2022-01-24	$5.07	$5.26	$4.98	$5.23	544,000	—	—	—	—	—
2022-01-21	$5.18	$5.28	$5.09	$5.17	400,600	—	—	—	—	—
2022-01-20	$5.44	$5.51	$5.26	$5.26	360,200	—	—	—	—	—
2022-01-19	$5.62	$5.65	$5.34	$5.45	421,900	—	—	—	—	—
2022-01-18	$5.60	$5.74	$5.54	$5.62	644,300	—	—	—	—	—
2022-01-14	$5.54	$5.64	$5.45	$5.63	506,400	—	—	—	—	—
2022-01-13	$5.37	$5.59	$5.37	$5.52	879,200	—	—	—	—	—
2022-01-12	$5.45	$5.52	$5.29	$5.35	845,300	—	—	—	—	—
2022-01-11	$5.21	$5.42	$5.15	$5.35	604,700	—	—	—	—	—
2022-01-10	$5.36	$5.36	$5.14	$5.18	347,100	—	—	—	—	—
2022-01-07	$5.26	$5.44	$5.26	$5.32	626,400	—	—	—	—	—
2022-01-06	$5.26	$5.35	$5.22	$5.28	483,300	—	—	—	—	—
2022-01-05	$5.46	$5.54	$5.22	$5.25	351,000	—	—	—	—	—
2022-01-04	$5.41	$5.52	$5.41	$5.41	732,200	—	—	—	—	—
2022-01-03	$5.16	$5.43	$5.14	$5.35	518,300	—	—	—	—	—
2021-12-31	$5.15	$5.16	$5.06	$5.10	312,600	—	—	—	—	—
2021-12-30	$5.13	$5.31	$5.10	$5.15	483,900	—	—	—	—	—
2021-12-29	$5.01	$5.12	$4.93	$5.11	406,000	—	—	—	—	—
2021-12-28	$5.09	$5.24	$5.02	$5.03	465,300	—	—	—	—	—
2021-12-27	$4.99	$5.14	$4.95	$5.12	794,100	—	—	—	—	—
2021-12-23	$4.98	$5.07	$4.93	$4.95	264,200	—	—	—	—	—
2021-12-22	$4.77	$4.96	$4.76	$4.95	386,300	—	—	—	—	—
2021-12-21	$4.47	$4.83	$4.40	$4.77	439,400	—	—	—	—	—
2021-12-20	$4.38	$4.45	$4.23	$4.41	558,100	—	—	—	—	—
2021-12-17	$4.49	$4.57	$4.35	$4.47	1,184,200	—	—	—	—	—
2021-12-16	$4.56	$4.57	$4.42	$4.46	295,300	—	—	—	—	—
2021-12-15	$4.72	$4.72	$4.46	$4.51	553,500	—	—	—	—	—
2021-12-14	$4.64	$4.79	$4.57	$4.72	808,100	—	—	—	—	—
2021-12-13	$4.74	$4.80	$4.51	$4.66	560,400	—	—	—	—	—
2021-12-10	$4.84	$4.91	$4.70	$4.77	288,400	—	—	—	—	—
2021-12-09	$4.74	$4.87	$4.72	$4.81	302,400	—	—	—	—	—
2021-12-08	$4.75	$4.88	$4.72	$4.82	301,200	—	—	—	—	—
2021-12-07	$4.79	$4.86	$4.72	$4.74	399,000	—	—	—	—	—
2021-12-06	$4.54	$4.77	$4.42	$4.70	637,800	—	—	—	—	—
2021-12-03	$4.55	$4.56	$4.38	$4.45	390,200	—	—	—	—	—
2021-12-02	$4.23	$4.65	$4.18	$4.54	635,300	—	—	—	—	—
2021-12-01	$4.49	$4.65	$4.20	$4.20	767,600	—	—	—	—	—
2021-11-30	$4.58	$4.65	$4.35	$4.36	873,100	—	—	—	—	—
2021-11-29	$4.84	$4.87	$4.57	$4.63	742,200	—	—	—	—	—
2021-11-26	$4.67	$4.75	$4.46	$4.74	712,500	—	—	—	—	—
2021-11-24	$4.83	$4.94	$4.80	$4.90	189,800	—	—	—	—	—
2021-11-23	$4.92	$5.09	$4.83	$4.89	485,500	—	—	—	—	—
2021-11-22	$5.02	$5.05	$4.87	$4.92	494,400	—	—	—	—	—
2021-11-19	$5.00	$5.12	$4.85	$4.95	846,800	—	—	—	—	—
2021-11-18	$5.04	$5.09	$4.93	$5.04	425,500	—	—	—	—	—
2021-11-17	$5.03	$5.16	$4.97	$5.02	296,500	—	—	—	—	—
2021-11-16	$5.10	$5.11	$5.00	$5.07	361,500	—	—	—	—	—
2021-11-15	$5.24	$5.24	$5.03	$5.12	402,200	—	—	—	—	—
2021-11-12	$5.33	$5.39	$5.17	$5.20	279,500	—	—	—	—	—
2021-11-11	$5.39	$5.41	$5.25	$5.30	307,400	—	—	—	—	—
2021-11-10	$5.43	$5.49	$5.33	$5.34	263,800	—	—	—	—	—
2021-11-09	$5.45	$5.48	$5.41	$5.47	268,600	—	—	—	—	—
2021-11-08	$5.69	$5.71	$5.48	$5.49	489,400	—	—	—	—	—
2021-11-05	$5.50	$5.70	$5.50	$5.64	464,100	—	—	—	—	—
2021-11-04	$5.60	$5.72	$5.35	$5.37	394,500	—	—	—	—	—
2021-11-03	$5.40	$5.67	$5.40	$5.59	510,700	—	—	—	—	—
2021-11-02	$5.36	$5.56	$5.30	$5.42	635,300	—	—	—	—	—
2021-11-01	$5.12	$5.41	$5.08	$5.40	535,700	—	—	—	—	—
2021-10-29	$4.99	$5.12	$4.99	$5.08	497,300	—	—	—	—	—
2021-10-28	$4.94	$5.00	$4.84	$4.99	549,100	—	—	—	—	—
2021-10-27	$4.83	$5.00	$4.79	$4.87	577,400	—	—	—	—	—
2021-10-26	$4.86	$4.92	$4.82	$4.85	340,400	—	—	—	—	—
2021-10-25	$4.88	$4.88	$4.80	$4.83	240,600	—	—	—	—	—
2021-10-22	$4.91	$4.91	$4.82	$4.85	281,800	—	—	—	—	—
2021-10-21	$4.84	$4.92	$4.84	$4.90	271,700	—	—	—	—	—
2021-10-20	$4.84	$4.90	$4.80	$4.86	281,800	—	—	—	—	—
2021-10-19	$4.91	$4.91	$4.80	$4.86	640,600	—	—	—	—	—
2021-10-18	$4.88	$4.96	$4.85	$4.90	350,500	—	—	—	—	—
2021-10-15	$4.90	$5.01	$4.88	$4.90	455,300	—	—	—	—	—
2021-10-14	$4.78	$4.90	$4.74	$4.83	469,500	—	—	—	—	—
2021-10-13	$4.83	$4.83	$4.71	$4.77	328,100	—	—	—	—	—
2021-10-12	$4.86	$4.87	$4.76	$4.81	386,800	—	—	—	—	—
2021-10-11	$4.70	$4.87	$4.68	$4.86	267,600	—	—	—	—	—
2021-10-08	$4.71	$4.79	$4.67	$4.72	320,800	—	—	—	—	—
2021-10-07	$4.76	$4.90	$4.69	$4.69	311,700	—	—	—	—	—
2021-10-06	$4.69	$4.76	$4.64	$4.73	418,000	—	—	—	—	—
2021-10-05	$4.88	$4.93	$4.75	$4.81	755,900	—	—	—	—	—
2021-10-04	$5.04	$5.05	$4.85	$4.87	651,800	—	—	—	—	—
2021-10-01	$4.89	$5.06	$4.85	$5.06	935,400	—	—	—	—	—
2021-09-30	$4.94	$4.98	$4.76	$4.85	619,600	—	—	—	—	—
2021-09-29	$5.12	$5.14	$4.84	$4.90	898,400	—	—	—	—	—
2021-09-28	$5.17	$5.19	$5.00	$5.09	1,431,200	—	—	—	—	—
2021-09-27	$5.10	$5.24	$5.00	$5.19	1,397,800	—	—	—	—	—
2021-09-24	$5.01	$5.12	$4.99	$5.11	1,075,200	—	—	—	—	—
2021-09-23	$5.02	$5.11	$4.94	$5.07	2,096,400	—	—	—	—	—
2021-09-22	$4.86	$5.05	$4.83	$4.96	728,400	—	—	—	—	—
2021-09-21	$4.95	$5.01	$4.80	$4.85	667,000	—	—	—	—	—
2021-09-20	$4.82	$4.94	$4.75	$4.91	698,800	—	—	—	—	—
2021-09-17	$5.18	$5.26	$4.91	$4.93	2,683,600	—	—	—	—	—
2021-09-16	$5.10	$5.16	$4.98	$5.15	1,242,500	—	—	—	—	—
2021-09-15	$5.04	$5.12	$4.96	$5.07	1,056,100	—	—	—	—	—
2021-09-14	$5.11	$5.12	$5.03	$5.09	587,200	—	—	—	—	—
2021-09-13	$5.08	$5.12	$4.98	$5.09	1,620,400	—	—	—	—	—
2021-09-10	$5.07	$5.11	$4.96	$5.03	672,600	—	—	—	—	—
2021-09-09	$5.00	$5.09	$4.93	$5.02	357,000	—	—	—	—	—
2021-09-08	$5.11	$5.11	$4.97	$5.04	337,500	—	—	—	—	—
2021-09-07	$5.07	$5.12	$5.00	$5.09	402,300	—	—	—	—	—
2021-09-03	$5.13	$5.13	$4.98	$5.07	532,500	—	—	—	—	—
2021-09-02	$5.10	$5.16	$5.04	$5.12	387,600	—	—	—	—	—
2021-09-01	$5.01	$5.14	$4.96	$5.10	423,400	—	—	—	—	—
2021-08-31	$5.00	$5.13	$4.99	$5.04	457,500	—	—	—	—	—
2021-08-30	$5.21	$5.21	$4.97	$5.01	344,400	—	—	—	—	—
2021-08-27	$4.95	$5.16	$4.95	$5.15	681,600	—	—	—	—	—
2021-08-26	$5.13	$5.15	$4.92	$4.93	474,000	—	—	—	—	—
2021-08-25	$5.10	$5.22	$5.08	$5.12	763,400	—	—	—	—	—
2021-08-24	$4.97	$5.13	$4.97	$5.10	877,500	—	—	—	—	—
2021-08-23	$4.85	$5.01	$4.81	$4.91	641,600	—	—	—	—	—
2021-08-20	$4.66	$4.89	$4.65	$4.77	444,800	—	—	—	—	—
2021-08-19	$4.90	$4.96	$4.48	$4.70	1,242,800	—	—	—	—	—
2021-08-18	$4.87	$5.12	$4.84	$4.99	589,300	—	—	—	—	—
2021-08-17	$5.07	$5.07	$4.72	$4.93	1,281,400	—	—	—	—	—
2021-08-16	$5.20	$5.22	$5.04	$5.08	663,300	—	—	—	—	—
2021-08-13	$5.31	$5.31	$5.20	$5.23	723,300	—	—	—	—	—
2021-08-12	$5.41	$5.43	$5.27	$5.28	1,242,500	—	—	—	—	—
2021-08-11	$5.42	$5.45	$5.31	$5.39	1,136,100	—	—	—	—	—
2021-08-10	$5.21	$5.36	$5.12	$5.31	759,900	—	—	—	—	—
2021-08-09	$5.38	$5.39	$5.12	$5.20	447,400	—	—	—	—	—
2021-08-06	$5.37	$5.41	$5.28	$5.39	385,600	—	—	—	—	—
2021-08-05	$5.09	$5.30	$5.09	$5.27	642,800	—	—	—	—	—
2021-08-04	$5.16	$5.25	$5.03	$5.06	579,900	—	—	—	—	—
2021-08-03	$5.34	$5.35	$4.89	$5.21	867,300	—	—	—	—	—
2021-08-02	$5.20	$5.41	$5.17	$5.20	960,600	—	—	—	—	—
2021-07-30	$5.19	$5.35	$5.03	$5.10	586,500	—	—	—	—	—
2021-07-29	$5.27	$5.41	$5.23	$5.24	535,300	—	—	—	—	—
2021-07-28	$5.24	$5.29	$5.13	$5.23	914,500	—	—	—	—	—
2021-07-27	$5.28	$5.39	$5.15	$5.20	355,500	—	—	—	—	—
2021-07-26	$5.25	$5.43	$5.19	$5.33	648,400	—	—	—	—	—
2021-07-23	$5.35	$5.35	$5.15	$5.23	603,900	—	—	—	—	—
2021-07-22	$5.52	$5.52	$5.25	$5.28	485,200	—	—	—	—	—
2021-07-21	$5.35	$5.63	$5.31	$5.56	627,700	—	—	—	—	—
2021-07-20	$5.17	$5.50	$5.08	$5.35	1,232,400	—	—	—	—	—
2021-07-19	$5.19	$5.27	$5.00	$5.13	1,527,900	—	—	—	—	—
2021-07-16	$5.73	$5.78	$5.39	$5.41	938,900	—	—	—	—	—
2021-07-15	$5.61	$5.74	$5.52	$5.66	621,100	—	—	—	—	—
2021-07-14	$5.56	$5.98	$5.54	$5.69	1,624,800	—	—	—	—	—
2021-07-13	$5.75	$5.75	$5.24	$5.36	2,161,100	—	—	—	—	—
2021-07-12	$5.75	$5.89	$5.71	$5.80	462,000	—	—	—	—	—
2021-07-09	$5.70	$5.85	$5.68	$5.82	577,700	—	—	—	—	—
2021-07-08	$5.74	$5.84	$5.52	$5.65	1,090,300	—	—	—	—	—
2021-07-07	$6.10	$6.12	$5.62	$5.80	1,945,400	—	—	—	—	—
2021-07-06	$6.17	$6.30	$5.89	$6.05	3,030,600	—	—	—	—	—
2021-07-02	$6.26	$6.27	$6.05	$6.11	530,400	—	—	—	—	—
2021-07-01	$6.20	$6.26	$6.04	$6.24	1,077,300	—	—	—	—	—
2021-06-30	$6.03	$6.25	$6.02	$6.21	755,800	—	—	—	—	—
2021-06-29	$6.03	$6.14	$5.95	$6.06	1,825,700	—	—	—	—	—
2021-06-28	$5.98	$6.04	$5.77	$6.03	1,668,200	—	—	—	—	—
2021-06-25	$6.11	$6.28	$5.92	$5.92	9,166,300	—	—	—	—	—
2021-06-24	$6.14	$6.16	$6.05	$6.07	1,141,400	—	—	—	—	—
2021-06-23	$6.10	$6.20	$6.09	$6.09	1,194,800	—	—	—	—	—
2021-06-22	$6.03	$6.10	$5.93	$6.08	1,129,100	—	—	—	—	—
2021-06-21	$6.09	$6.11	$6.01	$6.04	1,451,600	—	—	—	—	—
2021-06-18	$6.02	$6.14	$5.95	$6.05	1,853,300	—	—	—	—	—
2021-06-17	$6.37	$6.51	$6.03	$6.09	2,044,700	—	—	—	—	—
2021-06-16	$6.47	$6.59	$6.37	$6.39	1,139,700	—	—	—	—	—
2021-06-15	$6.49	$6.53	$6.28	$6.46	936,000	—	—	—	—	—
2021-06-14	$6.59	$6.73	$6.41	$6.42	1,340,300	—	—	—	—	—
2021-06-11	$6.44	$6.58	$6.40	$6.58	763,700	—	—	—	—	—
2021-06-10	$6.48	$6.59	$6.31	$6.46	769,400	—	—	—	—	—
2021-06-09	$6.50	$6.63	$6.36	$6.42	1,267,500	—	—	—	—	—
2021-06-08	$6.22	$6.44	$6.15	$6.40	1,514,700	—	—	—	—	—
2021-06-07	$6.11	$6.22	$6.01	$6.14	2,435,800	—	—	—	—	—
2021-06-04	$6.03	$6.10	$5.97	$6.04	666,600	—	—	—	—	—
2021-06-03	$6.11	$6.20	$5.97	$6.03	938,500	—	—	—	—	—
2021-06-02	$6.16	$6.24	$6.00	$6.17	1,344,100	—	—	—	—	—
2021-06-01	$6.19	$6.35	$6.05	$6.07	1,603,400	—	—	—	—	—
2021-05-28	$6.09	$6.23	$5.99	$6.15	840,200	—	—	—	—	—
2021-05-27	$5.86	$6.08	$5.85	$6.02	952,200	—	—	—	—	—
2021-05-26	$5.67	$5.95	$5.66	$5.87	986,800	—	—	—	—	—
2021-05-25	$5.86	$5.98	$5.70	$5.71	619,800	—	—	—	—	—
2021-05-24	$6.02	$6.06	$5.84	$5.85	1,260,300	—	—	—	—	—
2021-05-21	$6.03	$6.08	$5.94	$5.98	703,900	—	—	—	—	—
2021-05-20	$6.05	$6.07	$5.89	$5.97	782,800	—	—	—	—	—
2021-05-19	$5.87	$6.05	$5.70	$6.04	962,100	—	—	—	—	—
2021-05-18	$5.79	$6.17	$5.73	$5.99	1,430,700	—	—	—	—	—
2021-05-17	$5.55	$5.89	$5.55	$5.81	823,300	—	—	—	—	—
2021-05-14	$5.26	$6.01	$5.25	$5.58	2,449,400	—	—	—	—	—
2021-05-13	$5.58	$6.20	$5.00	$5.07	3,842,000	—	—	—	—	—
2021-05-12	$7.05	$7.08	$6.74	$6.74	456,700	—	—	—	—	—
2021-05-11	$6.89	$7.07	$6.65	$7.01	710,900	—	—	—	—	—
2021-05-10	$6.81	$7.10	$6.72	$6.98	1,208,600	—	—	—	—	—
2021-05-07	$6.92	$7.00	$6.75	$6.78	1,255,000	—	—	—	—	—
2021-05-06	$7.08	$7.24	$6.66	$6.95	1,620,700	—	—	—	—	—
2021-05-05	$6.96	$7.25	$6.78	$7.22	1,732,900	—	—	—	—	—
2021-05-04	$6.89	$6.93	$6.55	$6.92	1,808,400	—	—	—	—	—
2021-05-03	$6.59	$6.91	$6.42	$6.90	1,653,800	—	—	—	—	—
2021-04-30	$6.29	$6.61	$6.16	$6.55	1,267,500	—	—	—	—	—
2021-04-29	$6.13	$6.51	$6.13	$6.33	941,600	—	—	—	—	—
2021-04-28	$6.05	$6.37	$6.00	$6.06	1,121,900	—	—	—	—	—
2021-04-27	$5.61	$6.03	$5.54	$6.00	984,800	—	—	—	—	—
2021-04-26	$6.14	$6.32	$5.34	$5.54	1,483,000	—	—	—	—	—
2021-04-23	$5.83	$6.08	$5.83	$5.93	759,500	—	—	—	—	—
2021-04-22	$6.07	$6.15	$5.82	$5.82	405,900	—	—	—	—	—
2021-04-21	$5.62	$6.00	$5.62	$6.00	263,700	—	—	—	—	—
2021-04-20	$5.66	$5.85	$5.51	$5.73	670,400	—	—	—	—	—
2021-04-19	$5.72	$5.75	$5.47	$5.73	623,800	—	—	—	—	—
2021-04-16	$5.75	$6.00	$5.51	$5.72	1,106,900	—	—	—	—	—
2021-04-15	$5.93	$6.01	$5.69	$5.72	483,700	—	—	—	—	—
2021-04-14	$6.05	$6.38	$5.90	$5.95	523,700	—	—	—	—	—
2021-04-13	$6.07	$6.19	$5.86	$6.09	543,900	—	—	—	—	—
2021-04-12	$6.33	$6.35	$6.03	$6.15	418,200	—	—	—	—	—
2021-04-09	$6.39	$6.60	$6.26	$6.33	531,600	—	—	—	—	—
2021-04-08	$6.15	$6.45	$5.98	$6.19	935,000	—	—	—	—	—
2021-04-07	$6.12	$6.21	$6.02	$6.16	331,300	—	—	—	—	—
2021-04-06	$6.18	$6.41	$6.11	$6.12	257,600	—	—	—	—	—
2021-04-05	$6.30	$6.30	$6.05	$6.18	261,100	—	—	—	—	—
2021-04-01	$6.02	$6.30	$5.98	$6.22	181,700	—	—	—	—	—
2021-03-31	$6.17	$6.26	$5.96	$6.07	358,500	—	—	—	—	—
2021-03-30	$6.25	$6.47	$6.00	$6.20	386,800	—	—	—	—	—
2021-03-29	$6.39	$6.51	$6.25	$6.25	272,000	—	—	—	—	—
2021-03-26	$6.24	$6.56	$6.09	$6.41	377,200	—	—	—	—	—
2021-03-25	$5.80	$6.36	$5.67	$6.18	555,700	—	—	—	—	—
2021-03-24	$6.46	$6.74	$5.87	$5.90	1,498,000	—	—	—	—	—
2021-03-23	$6.38	$6.60	$6.37	$6.46	921,900	—	—	—	—	—
2021-03-22	$6.74	$6.83	$6.45	$6.50	736,200	—	—	—	—	—
2021-03-19	$6.70	$6.84	$6.50	$6.74	572,300	—	—	—	—	—
2021-03-18	$6.97	$7.05	$6.71	$6.72	391,100	—	—	—	—	—
2021-03-17	$6.84	$7.08	$6.61	$6.99	431,900	—	—	—	—	—
2021-03-16	$6.99	$7.14	$6.85	$6.89	535,200	—	—	—	—	—
2021-03-15	$6.97	$7.21	$6.91	$7.02	764,900	—	—	—	—	—
2021-03-12	$6.97	$7.15	$6.71	$6.97	1,134,800	—	—	—	—	—
2021-03-11	$6.99	$7.11	$6.81	$6.94	331,400	—	—	—	—	—
2021-03-10	$6.95	$7.14	$6.76	$6.99	471,900	—	—	—	—	—
2021-03-09	$7.01	$7.06	$6.67	$6.95	443,100	—	—	—	—	—
2021-03-08	$6.77	$7.02	$6.60	$6.99	972,400	—	—	—	—	—
2021-03-05	$6.61	$6.80	$6.29	$6.77	1,392,700	—	—	—	—	—
2021-03-04	$7.02	$7.02	$6.45	$6.56	861,700	—	—	—	—	—
2021-03-03	$6.44	$7.30	$6.44	$6.87	503,500	—	—	—	—	—
2021-03-02	$6.80	$6.80	$6.37	$6.50	818,900	—	—	—	—	—
2021-03-01	$7.00	$7.06	$6.62	$6.81	1,296,300	—	—	—	—	—
2021-02-26	$6.75	$7.20	$6.65	$6.98	936,700	—	—	—	—	—
2021-02-25	$7.13	$7.45	$6.81	$6.90	646,600	—	—	—	—	—
2021-02-24	$7.00	$7.31	$6.88	$7.28	490,400	—	—	—	—	—
2021-02-23	$6.80	$7.04	$6.37	$7.01	506,700	—	—	—	—	—
2021-02-22	$6.46	$6.99	$6.42	$6.82	677,100	—	—	—	—	—
2021-02-19	$6.19	$6.70	$6.13	$6.45	533,600	—	—	—	—	—
2021-02-18	$6.04	$6.14	$5.84	$6.08	270,800	—	—	—	—	—
2021-02-17	$5.90	$6.09	$5.82	$6.02	310,600	—	—	—	—	—
2021-02-16	$5.60	$6.09	$5.50	$5.96	707,100	—	—	—	—	—
2021-02-12	$5.65	$5.65	$5.41	$5.60	300,200	—	—	—	—	—
2021-02-11	$5.40	$5.75	$5.40	$5.66	421,900	—	—	—	—	—
2021-02-10	$5.26	$5.45	$5.15	$5.40	220,300	—	—	—	—	—
2021-02-09	$5.38	$5.49	$5.21	$5.27	309,500	—	—	—	—	—
2021-02-08	$5.35	$5.50	$5.25	$5.38	253,700	—	—	—	—	—
2021-02-05	$5.40	$5.44	$5.27	$5.35	236,100	—	—	—	—	—
2021-02-04	$5.40	$5.48	$5.27	$5.40	287,000	—	—	—	—	—
2021-02-03	$5.23	$5.44	$5.10	$5.35	245,300	—	—	—	—	—
2021-02-02	$5.12	$5.42	$5.05	$5.29	499,000	—	—	—	—	—
2021-02-01	$4.98	$5.26	$4.85	$5.12	420,800	—	—	—	—	—
2021-01-29	$5.08	$5.12	$4.88	$5.00	367,300	—	—	—	—	—
2021-01-28	$4.94	$5.40	$4.91	$5.14	589,300	—	—	—	—	—
2021-01-27	$4.94	$5.14	$4.81	$5.00	437,000	—	—	—	—	—
2021-01-26	$4.75	$5.12	$4.75	$5.06	306,400	—	—	—	—	—
2021-01-25	$4.80	$4.89	$4.64	$4.75	285,500	—	—	—	—	—
2021-01-22	$4.60	$4.82	$4.50	$4.80	392,600	—	—	—	—	—
2021-01-21	$4.82	$4.84	$4.61	$4.70	299,700	—	—	—	—	—
2021-01-20	$4.94	$4.99	$4.77	$4.80	155,200	—	—	—	—	—
2021-01-19	$5.01	$5.05	$4.85	$4.86	176,800	—	—	—	—	—
2021-01-15	$5.02	$5.12	$4.89	$4.98	224,200	—	—	—	—	—
2021-01-14	$4.78	$5.27	$4.78	$5.13	514,000	—	—	—	—	—
2021-01-13	$4.72	$4.87	$4.65	$4.78	208,400	—	—	—	—	—
2021-01-12	$4.60	$4.79	$4.56	$4.75	246,900	—	—	—	—	—
2021-01-11	$4.71	$4.75	$4.50	$4.60	307,300	—	—	—	—	—
2021-01-08	$4.87	$4.89	$4.58	$4.81	411,100	—	—	—	—	—
2021-01-07	$4.86	$5.09	$4.86	$4.88	244,200	—	—	—	—	—
2021-01-06	$4.80	$5.07	$4.61	$4.93	374,300	—	—	—	—	—
2021-01-05	$4.50	$4.77	$4.49	$4.68	386,200	—	—	—	—	—
2021-01-04	$4.68	$4.71	$4.41	$4.52	451,000	—	—	—	—	—
2020-12-31	$4.65	$4.72	$4.55	$4.61	210,800	—	—	—	—	—
2020-12-30	$4.57	$4.74	$4.55	$4.67	232,700	—	—	—	—	—
2020-12-29	$4.70	$4.78	$4.52	$4.62	234,400	—	—	—	—	—
2020-12-28	$4.15	$4.67	$4.15	$4.62	800,500	—	—	—	—	—
2020-12-24	$4.25	$4.25	$4.06	$4.14	282,600	—	—	—	—	—
2020-12-23	$4.25	$4.38	$4.20	$4.30	228,000	—	—	—	—	—
2020-12-22	$4.41	$4.49	$4.16	$4.25	365,200	—	—	—	—	—
2020-12-21	$4.25	$4.60	$4.23	$4.41	309,600	—	—	—	—	—
2020-12-18	$4.66	$4.72	$4.29	$4.32	645,200	—	—	—	—	—
2020-12-17	$4.78	$4.82	$4.63	$4.74	384,600	—	—	—	—	—
2020-12-16	$4.77	$4.92	$4.71	$4.83	218,200	—	—	—	—	—
2020-12-15	$4.79	$4.88	$4.65	$4.78	433,100	—	—	—	—	—
2020-12-14	$4.81	$4.90	$4.57	$4.80	551,300	—	—	—	—	—
2020-12-11	$4.92	$4.98	$4.71	$4.76	411,400	—	—	—	—	—
2020-12-10	$4.53	$4.97	$4.43	$4.93	523,600	—	—	—	—	—
2020-12-09	$4.67	$4.94	$4.35	$4.60	882,600	—	—	—	—	—
2020-12-08	$4.60	$4.76	$4.53	$4.65	380,400	—	—	—	—	—
2020-12-07	$4.64	$4.76	$4.45	$4.65	462,100	—	—	—	—	—
2020-12-04	$4.46	$4.92	$4.44	$4.57	1,098,800	—	—	—	—	—
2020-12-03	$4.25	$4.55	$4.23	$4.38	272,700	—	—	—	—	—
2020-12-02	$4.13	$4.32	$4.02	$4.23	296,600	—	—	—	—	—
2020-12-01	$4.26	$4.42	$4.10	$4.17	334,100	—	—	—	—	—
2020-11-30	$4.65	$4.65	$4.04	$4.09	1,595,000	—	—	—	—	—
2020-11-27	$4.41	$4.63	$4.33	$4.62	285,300	—	—	—	—	—
2020-11-25	$4.40	$4.48	$4.15	$4.38	543,100	—	—	—	—	—
2020-11-24	$4.42	$4.68	$4.41	$4.48	670,800	—	—	—	—	—
2020-11-23	$3.91	$4.47	$3.88	$4.25	1,095,700	—	—	—	—	—
2020-11-20	$4.00	$4.00	$3.82	$3.86	277,800	—	—	—	—	—
2020-11-19	$3.90	$4.03	$3.80	$3.99	318,800	—	—	—	—	—
2020-11-18	$3.92	$4.09	$3.81	$3.93	706,600	—	—	—	—	—
2020-11-17	$3.70	$3.88	$3.55	$3.84	439,300	—	—	—	—	—
2020-11-16	$4.02	$4.07	$3.56	$3.71	1,057,500	—	—	—	—	—
2020-11-13	$3.00	$3.38	$3.00	$3.34	442,300	—	—	—	—	—
2020-11-12	$3.47	$3.49	$2.96	$2.96	644,500	—	—	—	—	—
2020-11-11	$3.50	$3.55	$3.35	$3.44	415,100	—	—	—	—	—
2020-11-10	$3.48	$3.61	$3.10	$3.52	765,200	—	—	—	—	—
2020-11-09	$3.13	$4.10	$3.10	$3.65	3,270,100	—	—	—	—	—
2020-11-06	$2.55	$2.56	$2.44	$2.47	184,900	—	—	—	—	—
2020-11-05	$2.52	$2.60	$2.49	$2.53	188,600	—	—	—	—	—
2020-11-04	$2.53	$2.57	$2.44	$2.47	186,000	—	—	—	—	—
2020-11-03	$2.46	$2.57	$2.40	$2.52	239,700	—	—	—	—	—
2020-11-02	$2.39	$2.48	$2.38	$2.42	150,500	—	—	—	—	—
2020-10-30	$2.40	$2.46	$2.30	$2.42	228,800	—	—	—	—	—
2020-10-29	$2.24	$2.41	$2.17	$2.36	407,100	—	—	—	—	—
2020-10-28	$2.39	$2.39	$2.18	$2.25	397,200	—	—	—	—	—
2020-10-27	$2.36	$2.37	$2.32	$2.34	142,500	—	—	—	—	—
2020-10-26	$2.35	$2.40	$2.29	$2.36	224,000	—	—	—	—	—
2020-10-23	$2.45	$2.50	$2.34	$2.39	264,400	—	—	—	—	—
2020-10-22	$2.38	$2.47	$2.38	$2.43	152,500	—	—	—	—	—
2020-10-21	$2.38	$2.42	$2.32	$2.40	91,800	—	—	—	—	—
2020-10-20	$2.40	$2.45	$2.37	$2.37	139,500	—	—	—	—	—
2020-10-19	$2.37	$2.45	$2.32	$2.37	424,000	—	—	—	—	—
2020-10-16	$2.44	$2.44	$2.35	$2.37	150,000	—	—	—	—	—
2020-10-15	$2.38	$2.50	$2.34	$2.44	222,500	—	—	—	—	—
2020-10-14	$2.50	$2.53	$2.38	$2.41	317,800	—	—	—	—	—
2020-10-13	$2.53	$2.53	$2.44	$2.48	405,700	—	—	—	—	—
2020-10-12	$2.54	$2.56	$2.45	$2.55	266,500	—	—	—	—	—
2020-10-09	$2.57	$2.58	$2.47	$2.52	493,600	—	—	—	—	—
2020-10-08	$2.51	$2.59	$2.46	$2.55	423,700	—	—	—	—	—
2020-10-07	$2.59	$2.59	$2.50	$2.51	179,300	—	—	—	—	—
2020-10-06	$2.59	$2.60	$2.53	$2.55	151,300	—	—	—	—	—
2020-10-05	$2.59	$2.60	$2.50	$2.53	145,100	—	—	—	—	—
2020-10-02	$2.39	$2.57	$2.36	$2.55	257,500	—	—	—	—	—
2020-10-01	$2.52	$2.57	$2.42	$2.51	225,100	—	—	—	—	—
2020-09-30	$2.55	$2.67	$2.49	$2.50	402,800	—	—	—	—	—
2020-09-29	$2.54	$2.59	$2.49	$2.52	372,100	—	—	—	—	—
2020-09-28	$2.51	$2.66	$2.47	$2.53	335,300	—	—	—	—	—
2020-09-25	$2.42	$2.52	$2.42	$2.46	339,400	—	—	—	—	—
2020-09-24	$2.29	$2.47	$2.27	$2.38	506,600	—	—	—	—	—
2020-09-23	$2.50	$2.57	$2.26	$2.26	812,500	—	—	—	—	—
2020-09-22	$2.48	$2.53	$2.43	$2.46	386,100	—	—	—	—	—
2020-09-21	$2.60	$2.69	$2.42	$2.48	766,200	—	—	—	—	—
2020-09-18	$2.69	$2.81	$2.63	$2.69	616,800	—	—	—	—	—
2020-09-17	$2.60	$2.72	$2.56	$2.70	423,700	—	—	—	—	—
2020-09-16	$2.68	$2.75	$2.55	$2.68	1,180,100	—	—	—	—	—
2020-09-15	$2.62	$2.74	$2.61	$2.65	506,900	—	—	—	—	—
2020-09-14	$2.58	$2.63	$2.51	$2.59	329,100	—	—	—	—	—
2020-09-11	$2.53	$2.58	$2.46	$2.54	337,200	—	—	—	—	—
2020-09-10	$2.50	$2.57	$2.50	$2.50	459,000	—	—	—	—	—
2020-09-09	$2.52	$2.53	$2.49	$2.50	315,100	—	—	—	—	—
2020-09-08	$2.50	$2.56	$2.45	$2.50	444,500	—	—	—	—	—
2020-09-04	$2.43	$2.54	$2.35	$2.50	586,500	—	—	—	—	—
2020-09-03	$2.44	$2.52	$2.35	$2.36	391,900	—	—	—	—	—
2020-09-02	$2.41	$2.46	$2.35	$2.40	252,700	—	—	—	—	—
2020-09-01	$2.33	$2.50	$2.32	$2.41	395,200	—	—	—	—	—
2020-08-31	$2.54	$2.69	$2.39	$2.39	350,500	—	—	—	—	—
2020-08-28	$2.48	$2.56	$2.42	$2.52	411,800	—	—	—	—	—
2020-08-27	$2.31	$2.49	$2.31	$2.42	365,700	—	—	—	—	—
2020-08-26	$2.35	$2.43	$2.28	$2.28	447,200	—	—	—	—	—
2020-08-25	$2.44	$2.49	$2.31	$2.38	289,600	—	—	—	—	—
2020-08-24	$2.29	$2.45	$2.26	$2.40	580,700	—	—	—	—	—
2020-08-21	$2.44	$2.48	$2.25	$2.25	897,100	—	—	—	—	—
2020-08-20	$2.30	$2.48	$2.30	$2.43	417,900	—	—	—	—	—
2020-08-19	$2.37	$2.45	$2.32	$2.39	431,200	—	—	—	—	—
2020-08-18	$2.49	$2.52	$2.35	$2.36	333,400	—	—	—	—	—
2020-08-17	$2.60	$2.65	$2.46	$2.47	478,500	—	—	—	—	—
2020-08-14	$2.57	$2.70	$2.51	$2.63	347,100	—	—	—	—	—
2020-08-13	$2.78	$2.81	$2.61	$2.62	447,200	—	—	—	—	—
2020-08-12	$3.15	$3.15	$2.56	$2.80	1,403,600	—	—	—	—	—
2020-08-11	$3.03	$3.15	$2.84	$3.06	659,700	—	—	—	—	—
2020-08-10	$2.90	$3.02	$2.85	$2.92	517,300	—	—	—	—	—
2020-08-07	$2.75	$2.89	$2.70	$2.86	325,600	—	—	—	—	—
2020-08-06	$2.55	$2.83	$2.54	$2.80	576,600	—	—	—	—	—
2020-08-05	$2.51	$2.55	$2.44	$2.55	210,100	—	—	—	—	—
2020-08-04	$2.45	$2.57	$2.45	$2.47	337,100	—	—	—	—	—
2020-08-03	$2.47	$2.52	$2.36	$2.49	522,000	—	—	—	—	—
2020-07-31	$2.51	$2.52	$2.31	$2.44	448,600	—	—	—	—	—
2020-07-30	$2.50	$2.58	$2.40	$2.51	350,700	—	—	—	—	—
2020-07-29	$2.60	$2.60	$2.38	$2.55	426,200	—	—	—	—	—
2020-07-28	$2.24	$2.56	$2.24	$2.45	552,500	—	—	—	—	—
2020-07-27	$2.37	$2.44	$2.26	$2.29	336,100	—	—	—	—	—
2020-07-24	$2.44	$2.45	$2.32	$2.37	398,600	—	—	—	—	—
2020-07-23	$2.39	$2.49	$2.36	$2.46	294,400	—	—	—	—	—
2020-07-22	$2.46	$2.49	$2.37	$2.41	353,100	—	—	—	—	—
2020-07-21	$2.49	$2.59	$2.46	$2.46	318,500	—	—	—	—	—
2020-07-20	$2.68	$2.68	$2.39	$2.42	650,700	—	—	—	—	—
2020-07-17	$2.65	$2.70	$2.56	$2.66	599,700	—	—	—	—	—
2020-07-16	$2.89	$2.94	$2.64	$2.66	472,400	—	—	—	—	—
2020-07-15	$2.76	$2.91	$2.66	$2.89	729,900	—	—	—	—	—
2020-07-14	$2.69	$2.72	$2.50	$2.55	380,800	—	—	—	—	—
2020-07-13	$2.48	$2.85	$2.40	$2.68	793,900	—	—	—	—	—
2020-07-10	$2.31	$2.44	$2.24	$2.42	964,300	—	—	—	—	—
2020-07-09	$2.43	$2.48	$2.32	$2.33	613,100	—	—	—	—	—
2020-07-08	$2.50	$2.53	$2.43	$2.47	511,800	—	—	—	—	—
2020-07-07	$2.75	$2.77	$2.51	$2.52	983,300	—	—	—	—	—
2020-07-06	$2.89	$2.96	$2.71	$2.79	900,700	—	—	—	—	—
2020-07-02	$3.11	$3.14	$2.78	$2.79	805,800	—	—	—	—	—
2020-07-01	$2.86	$3.08	$2.83	$2.95	770,900	—	—	—	—	—
2020-06-30	$3.06	$3.08	$2.81	$2.86	640,400	—	—	—	—	—
2020-06-29	$2.61	$3.10	$2.61	$3.06	1,125,900	—	—	—	—	—
2020-06-26	$2.70	$2.77	$2.55	$2.60	4,359,800	—	—	—	—	—
2020-06-25	$2.69	$2.71	$2.55	$2.70	1,398,200	—	—	—	—	—
2020-06-24	$2.71	$2.73	$2.47	$2.69	1,377,000	—	—	—	—	—
2020-06-23	$3.19	$3.20	$2.74	$2.77	965,200	—	—	—	—	—
2020-06-22	$3.26	$3.30	$2.96	$2.98	870,100	—	—	—	—	—
2020-06-19	$3.45	$3.65	$3.31	$3.31	1,340,800	—	—	—	—	—
2020-06-18	$3.45	$3.49	$3.28	$3.38	654,700	—	—	—	—	—
2020-06-17	$3.94	$3.94	$3.53	$3.53	498,100	—	—	—	—	—
2020-06-16	$4.24	$4.35	$3.80	$3.86	734,700	—	—	—	—	—
2020-06-15	$3.72	$4.06	$3.60	$3.87	716,900	—	—	—	—	—
2020-06-12	$4.12	$4.24	$3.68	$4.02	789,500	—	—	—	—	—
2020-06-11	$3.90	$4.04	$3.60	$3.79	817,400	—	—	—	—	—
2020-06-10	$4.95	$4.95	$4.12	$4.33	792,600	—	—	—	—	—
2020-06-09	$5.36	$5.47	$4.90	$5.03	867,500	—	—	—	—	—
2020-06-08	$5.09	$5.56	$4.97	$5.51	1,266,700	—	—	—	—	—
2020-06-05	$4.67	$5.17	$4.67	$4.78	1,441,500	—	—	—	—	—
2020-06-04	$4.32	$4.59	$4.20	$4.52	1,018,100	—	—	—	—	—
2020-06-03	$3.66	$4.35	$3.66	$4.32	1,316,300	—	—	—	—	—
2020-06-02	$3.30	$3.70	$3.30	$3.54	824,500	—	—	—	—	—
2020-06-01	$3.44	$3.49	$3.20	$3.20	818,400	—	—	—	—	—
2020-05-29	$3.50	$3.63	$3.37	$3.40	1,277,400	—	—	—	—	—
2020-05-28	$3.36	$3.90	$3.08	$3.65	1,691,300	—	—	—	—	—
2020-05-27	$3.31	$3.31	$2.91	$3.26	1,270,000	—	—	—	—	—
2020-05-26	$2.90	$3.34	$2.90	$3.04	1,840,400	—	—	—	—	—
2020-05-22	$2.46	$2.80	$2.25	$2.64	1,518,000	—	—	—	—	—
2020-05-21	$2.71	$2.71	$2.42	$2.42	525,800	—	—	—	—	—
2020-05-20	$2.46	$2.78	$2.46	$2.67	689,000	—	—	—	—	—
2020-05-19	$2.45	$2.68	$2.32	$2.42	627,800	—	—	—	—	—
2020-05-18	$2.31	$2.58	$2.26	$2.49	862,200	—	—	—	—	—
2020-05-15	$2.14	$2.36	$2.12	$2.19	618,500	—	—	—	—	—
2020-05-14	$2.22	$2.34	$2.01	$2.30	708,400	—	—	—	—	—
2020-05-13	$2.41	$2.43	$2.13	$2.23	534,300	—	—	—	—	—
2020-05-12	$2.63	$2.64	$2.37	$2.41	402,000	—	—	—	—	—
2020-05-11	$2.70	$2.70	$2.43	$2.63	330,400	—	—	—	—	—
2020-05-08	$2.49	$2.77	$2.41	$2.77	565,100	—	—	—	—	—
2020-05-07	$2.38	$2.65	$2.34	$2.40	437,200	—	—	—	—	—
2020-05-06	$2.71	$2.75	$2.29	$2.38	481,400	—	—	—	—	—
2020-05-05	$2.77	$3.09	$2.65	$2.66	641,300	—	—	—	—	—
2020-05-04	$2.72	$2.78	$2.43	$2.65	722,700	—	—	—	—	—
2020-05-01	$3.05	$3.26	$2.71	$2.88	672,600	—	—	—	—	—
2020-04-30	$3.47	$3.89	$3.03	$3.13	1,160,700	—	—	—	—	—
2020-04-29	$3.00	$3.55	$2.95	$3.42	1,284,800	—	—	—	—	—
2020-04-28	$2.67	$2.92	$2.55	$2.85	774,700	—	—	—	—	—
2020-04-27	$2.40	$2.65	$2.34	$2.51	779,500	—	—	—	—	—
2020-04-24	$2.47	$2.47	$2.22	$2.39	356,000	—	—	—	—	—
2020-04-23	$2.42	$2.50	$2.31	$2.41	408,800	—	—	—	—	—
2020-04-22	$2.49	$2.52	$2.28	$2.40	249,400	—	—	—	—	—
2020-04-21	$2.21	$2.56	$2.20	$2.49	501,800	—	—	—	—	—
2020-04-20	$2.47	$2.52	$2.30	$2.45	447,000	—	—	—	—	—
2020-04-17	$2.44	$2.62	$2.35	$2.52	555,700	—	—	—	—	—
2020-04-16	$2.47	$2.50	$2.15	$2.22	535,200	—	—	—	—	—
2020-04-15	$2.75	$2.79	$2.38	$2.39	677,400	—	—	—	—	—
2020-04-14	$3.02	$3.25	$2.49	$2.91	1,122,700	—	—	—	—	—
2020-04-13	$2.63	$3.06	$2.32	$2.90	1,552,200	—	—	—	—	—
2020-04-09	$1.99	$2.44	$1.96	$2.39	3,556,800	—	—	—	—	—
2020-04-08	$1.88	$1.96	$1.79	$1.81	539,300	—	—	—	—	—
2020-04-07	$2.23	$2.40	$1.78	$1.88	1,181,500	—	—	—	—	—
2020-04-06	$1.33	$1.87	$1.32	$1.78	1,202,800	—	—	—	—	—
2020-04-03	$1.23	$1.28	$1.16	$1.24	713,100	—	—	—	—	—
2020-04-02	$1.47	$1.75	$1.22	$1.24	512,800	—	—	—	—	—
2020-04-01	$1.60	$1.63	$1.32	$1.32	468,600	—	—	—	—	—
2020-03-31	$1.73	$1.98	$1.62	$1.70	420,400	—	—	—	—	—
2020-03-30	$1.90	$1.97	$1.66	$1.70	870,300	—	—	—	—	—
2020-03-27	$2.23	$2.23	$1.66	$1.90	836,800	—	—	—	—	—
2020-03-26	$1.87	$2.92	$1.83	$2.22	2,108,200	—	—	—	—	—
2020-03-25	$1.64	$1.95	$1.64	$1.70	837,300	—	—	—	—	—
2020-03-24	$1.94	$2.05	$1.40	$1.49	710,400	—	—	—	—	—
2020-03-23	$1.75	$1.94	$1.61	$1.85	577,100	—	—	—	—	—
2020-03-20	$1.88	$1.97	$1.69	$1.74	927,700	—	—	—	—	—
2020-03-19	$1.30	$1.79	$1.16	$1.70	731,500	—	—	—	—	—
2020-03-18	$2.21	$2.31	$1.14	$1.15	553,000	—	—	—	—	—
2020-03-17	$2.20	$2.38	$1.79	$2.37	647,900	—	—	—	—	—
2020-03-16	$2.80	$2.85	$2.15	$2.16	423,100	—	—	—	—	—
2020-03-13	$3.24	$3.24	$2.75	$2.99	420,800	—	—	—	—	—
2020-03-12	$4.30	$4.38	$2.80	$2.81	455,500	—	—	—	—	—
2020-03-11	$5.32	$5.36	$4.31	$4.37	349,100	—	—	—	—	—
2020-03-10	$5.50	$5.67	$5.32	$5.50	447,200	—	—	—	—	—
2020-03-09	$6.01	$6.19	$5.48	$5.50	401,200	—	—	—	—	—
2020-03-06	$6.29	$6.36	$6.01	$6.26	468,300	—	—	—	—	—
2020-03-05	$6.98	$7.01	$6.36	$6.53	165,700	—	—	—	—	—
2020-03-04	$7.20	$7.35	$7.01	$7.07	169,800	—	—	—	—	—
2020-03-03	$7.35	$7.47	$7.05	$7.13	215,200	—	—	—	—	—
2020-03-02	$7.30	$7.48	$7.15	$7.43	170,300	—	—	—	—	—
2020-02-28	$7.60	$7.69	$7.20	$7.36	301,400	—	—	—	—	—
2020-02-27	$7.70	$8.15	$6.87	$7.61	395,400	—	—	—	—	—
2020-02-26	$7.81	$7.90	$7.21	$7.27	235,000	—	—	—	—	—
2020-02-25	$8.16	$8.18	$7.78	$7.80	192,800	—	—	—	—	—
2020-02-24	$8.18	$8.19	$8.07	$8.15	110,100	—	—	—	—	—
2020-02-21	$8.34	$8.41	$8.25	$8.35	96,000	—	—	—	—	—
2020-02-20	$8.09	$8.38	$8.07	$8.33	137,200	—	—	—	—	—
2020-02-19	$8.19	$8.24	$8.05	$8.09	145,700	—	—	—	—	—
2020-02-18	$8.18	$8.37	$8.12	$8.23	190,700	—	—	—	—	—
2020-02-14	$8.24	$8.35	$8.13	$8.16	148,300	—	—	—	—	—
2020-02-13	$8.25	$8.37	$8.21	$8.23	69,000	—	—	—	—	—
2020-02-12	$8.25	$8.36	$8.23	$8.31	153,300	—	—	—	—	—
2020-02-11	$8.05	$8.26	$8.05	$8.17	513,300	—	—	—	—	—
2020-02-10	$7.99	$8.10	$7.98	$8.05	183,800	—	—	—	—	—
2020-02-07	$8.20	$8.24	$7.98	$8.01	94,800	—	—	—	—	—
2020-02-06	$8.18	$8.30	$8.17	$8.21	111,500	—	—	—	—	—
2020-02-05	$8.05	$8.30	$8.05	$8.25	101,400	—	—	—	—	—
2020-02-04	$8.14	$8.18	$7.94	$7.99	168,300	—	—	—	—	—
2020-02-03	$8.02	$8.11	$7.95	$8.04	175,300	—	—	—	—	—
2020-01-31	$8.01	$8.08	$7.87	$7.98	216,900	—	—	—	—	—
2020-01-30	$8.01	$8.10	$7.90	$8.07	185,900	—	—	—	—	—
2020-01-29	$8.15	$8.15	$8.01	$8.05	162,900	—	—	—	—	—
2020-01-28	$7.91	$8.18	$7.91	$8.10	172,900	—	—	—	—	—
2020-01-27	$8.10	$8.10	$7.89	$7.90	280,300	—	—	—	—	—
2020-01-24	$8.61	$8.61	$8.17	$8.19	260,500	—	—	—	—	—
2020-01-23	$8.67	$8.71	$8.57	$8.65	203,900	—	—	—	—	—
2020-01-22	$8.91	$8.94	$8.73	$8.78	182,900	—	—	—	—	—
2020-01-21	$8.85	$8.92	$8.85	$8.90	187,100	—	—	—	—	—
2020-01-17	$8.79	$8.95	$8.61	$8.92	226,800	—	—	—	—	—
2020-01-16	$8.83	$9.02	$8.79	$8.83	184,200	—	—	—	—	—
2020-01-15	$8.66	$8.87	$8.64	$8.81	129,900	—	—	—	—	—
2020-01-14	$8.57	$8.69	$8.50	$8.61	202,000	—	—	—	—	—
2020-01-13	$8.81	$8.90	$8.65	$8.68	183,600	—	—	—	—	—
2020-01-10	$9.04	$9.04	$8.71	$8.81	218,700	—	—	—	—	—
2020-01-09	$9.06	$9.12	$8.94	$9.03	110,300	—	—	—	—	—
2020-01-08	$8.84	$9.06	$8.81	$9.05	170,600	—	—	—	—	—
2020-01-07	$8.88	$8.93	$8.75	$8.84	187,400	—	—	—	—	—
2020-01-06	$8.86	$9.00	$8.83	$8.88	180,100	—	—	—	—	—
2020-01-03	$8.80	$8.93	$8.79	$8.85	177,500	—	—	—	—	—
2020-01-02	$8.99	$9.01	$8.85	$8.87	217,000	—	—	—	—	—
2019-12-31	$8.90	$9.15	$8.90	$8.93	864,200	—	—	—	—	—
2019-12-30	$9.07	$9.21	$8.89	$8.93	228,200	—	—	—	$0.16	—
2019-12-27	$9.44	$9.44	$9.18	$9.25	165,400	—	—	—	—	—
2019-12-26	$9.34	$9.53	$9.34	$9.42	130,300	—	—	—	—	—
2019-12-24	$9.22	$9.43	$9.22	$9.34	122,800	—	—	—	—	—
2019-12-23	$9.03	$9.24	$9.01	$9.22	239,400	—	—	—	—	—
2019-12-20	$9.12	$9.15	$8.97	$9.02	1,396,200	—	—	—	—	—
2019-12-19	$9.15	$9.23	$9.09	$9.10	243,100	—	—	—	—	—
2019-12-18	$9.03	$9.24	$9.03	$9.10	210,500	—	—	—	—	—
2019-12-17	$9.18	$9.29	$8.92	$8.98	312,400	—	—	—	—	—
2019-12-16	$9.44	$9.56	$9.01	$9.15	418,800	—	—	—	—	—
2019-12-13	$9.31	$9.47	$9.16	$9.45	165,900	—	—	—	—	—
2019-12-12	$9.47	$9.61	$9.35	$9.36	124,000	—	—	—	—	—
2019-12-11	$9.58	$9.68	$9.45	$9.53	87,600	—	—	—	—	—
2019-12-10	$9.47	$9.59	$9.47	$9.57	66,000	—	—	—	—	—
2019-12-09	$9.39	$9.56	$9.39	$9.49	81,800	—	—	—	—	—
2019-12-06	$9.46	$9.53	$9.29	$9.41	162,800	—	—	—	—	—
2019-12-05	$9.61	$9.66	$9.33	$9.37	151,000	—	—	—	—	—
2019-12-04	$9.72	$9.85	$9.57	$9.61	126,600	—	—	—	—	—
2019-12-03	$9.66	$9.77	$9.56	$9.69	74,600	—	—	—	—	—
2019-12-02	$9.79	$9.95	$9.61	$9.73	80,700	—	—	—	—	—
2019-11-29	$10.14	$10.14	$9.80	$9.81	39,300	—	—	—	—	—
2019-11-27	$10.23	$10.38	$10.12	$10.19	113,000	—	—	—	—	—
2019-11-26	$10.12	$10.39	$10.02	$10.23	184,200	—	—	—	—	—
2019-11-25	$9.82	$10.16	$9.65	$10.13	111,100	—	—	—	—	—
2019-11-22	$9.79	$9.89	$9.64	$9.77	65,000	—	—	—	—	—
2019-11-21	$9.64	$9.73	$9.50	$9.70	78,000	—	—	—	—	—
2019-11-20	$9.59	$9.72	$9.44	$9.62	105,200	—	—	—	—	—
2019-11-19	$9.69	$9.81	$9.57	$9.66	74,500	—	—	—	—	—
2019-11-18	$9.60	$9.73	$9.51	$9.70	62,300	—	—	—	—	—
2019-11-15	$9.50	$9.74	$9.50	$9.67	82,900	—	—	—	—	—
2019-11-14	$9.06	$9.45	$9.05	$9.43	85,800	—	—	—	—	—
2019-11-13	$9.04	$9.29	$8.90	$9.10	197,000	—	—	—	—	—
2019-11-12	$9.22	$9.37	$9.14	$9.15	90,200	—	—	—	—	—
2019-11-11	$9.20	$9.26	$9.07	$9.24	56,400	—	—	—	—	—
2019-11-08	$9.39	$9.41	$9.17	$9.21	67,100	—	—	—	—	—
2019-11-07	$9.89	$9.95	$9.42	$9.44	79,900	—	—	—	—	—
2019-11-06	$10.10	$10.21	$9.86	$9.86	106,800	—	—	—	—	—
2019-11-05	$9.69	$10.18	$9.66	$10.12	105,100	—	—	—	—	—
2019-11-04	$9.48	$9.67	$9.48	$9.65	88,800	—	—	—	—	—
2019-11-01	$9.23	$9.41	$9.12	$9.37	88,600	—	—	—	—	—
2019-10-31	$9.30	$9.47	$9.00	$9.23	121,100	—	—	—	—	—
2019-10-30	$9.17	$9.39	$9.09	$9.35	88,600	—	—	—	—	—
2019-10-29	$9.33	$9.33	$9.12	$9.22	68,900	—	—	—	—	—
2019-10-28	$9.36	$9.41	$9.22	$9.32	99,200	—	—	—	—	1.01-for-1
2019-10-25	$9.55	$9.58	$9.32	$9.33	95,950	—	—	—	—	—
2019-10-24	$9.52	$9.66	$9.42	$9.57	217,453	—	—	—	—	—
2019-10-23	$9.33	$9.50	$9.30	$9.44	56,459	—	—	—	—	—
2019-10-22	$9.30	$9.38	$9.13	$9.32	96,859	—	—	—	—	—
2019-10-21	$9.10	$9.28	$9.08	$9.27	117,362	—	—	—	—	—
2019-10-18	$8.98	$9.17	$8.93	$9.05	93,021	—	—	—	—	—
2019-10-17	$9.04	$9.12	$8.94	$9.03	87,567	—	—	—	—	—
2019-10-16	$9.02	$9.23	$8.96	$9.03	87,567	—	—	—	—	—
2019-10-15	$8.94	$9.12	$8.91	$9.03	89,183	—	—	—	—	—
2019-10-14	$8.86	$9.01	$8.73	$8.93	103,323	—	—	—	—	—
2019-10-11	$8.75	$9.11	$8.67	$8.90	109,585	—	—	—	—	—
2019-10-10	$8.75	$8.75	$8.62	$8.67	136,451	—	—	—	—	—
2019-10-09	$8.97	$9.00	$8.69	$8.69	158,267	—	—	—	—	—
2019-10-08	$8.90	$8.98	$8.82	$8.91	95,546	—	—	—	—	—
2019-10-07	$8.99	$9.15	$8.95	$9.02	133,017	—	—	—	—	—
2019-10-04	$9.16	$9.19	$8.95	$9.05	103,323	—	—	—	—	—
2019-10-03	$9.19	$9.29	$8.82	$9.17	221,998	—	—	—	—	—
2019-10-02	$9.21	$9.30	$9.07	$9.15	130,391	—	—	—	—	—
2019-10-01	$9.37	$9.54	$9.19	$9.19	190,587	—	—	—	—	—
2019-09-30	$9.28	$9.50	$9.25	$9.30	161,398	—	—	—	—	—
2019-09-27	$9.45	$9.48	$9.31	$9.33	123,220	—	—	—	$0.16	—
2019-09-26	$9.51	$9.61	$9.38	$9.50	165,640	—	—	—	—	—
2019-09-25	$9.31	$9.56	$9.31	$9.54	165,438	—	—	—	—	—
2019-09-24	$9.54	$9.54	$9.32	$9.43	103,525	—	—	—	—	—
2019-09-23	$9.58	$9.67	$9.42	$9.51	105,343	—	—	—	—	—
2019-09-20	$9.33	$9.60	$9.29	$9.54	508,434	—	—	—	—	—
2019-09-19	$9.45	$9.45	$9.29	$9.30	87,264	—	—	—	—	—
2019-09-18	$9.39	$9.41	$9.15	$9.35	113,928	—	—	—	—	—
2019-09-17	$9.60	$9.60	$9.24	$9.33	83,224	—	—	—	—	—
2019-09-16	$9.50	$9.66	$9.48	$9.51	136,451	—	—	—	—	—
2019-09-13	$9.34	$9.57	$9.24	$9.54	169,276	—	—	—	—	—
2019-09-12	$9.46	$9.48	$9.10	$9.32	178,972	—	—	—	—	—
2019-09-11	$9.34	$9.60	$9.26	$9.42	181,093	—	—	—	—	—
2019-09-10	$9.28	$9.36	$9.16	$9.32	369,660	—	—	—	—	—
2019-09-09	$9.12	$9.31	$9.04	$9.28	128,876	—	—	—	—	—
2019-09-06	$8.94	$9.29	$8.85	$9.13	154,934	—	—	—	—	—
2019-09-05	$8.86	$9.12	$8.73	$8.89	175,336	—	—	—	—	—
2019-09-04	$8.57	$8.83	$8.51	$8.82	130,896	—	—	—	—	—
2019-09-03	$8.98	$9.00	$8.40	$8.51	252,601	—	—	—	—	—
2019-08-30	$8.46	$9.14	$8.46	$9.08	345,420	—	—	—	—	—
2019-08-29	$8.41	$8.61	$8.38	$8.42	117,766	—	—	—	—	—
2019-08-28	$8.18	$8.51	$8.17	$8.34	216,241	—	—	—	—	—
2019-08-27	$8.39	$8.39	$8.15	$8.17	205,434	—	—	—	—	—
2019-08-26	$8.37	$8.40	$8.15	$8.29	157,358	—	—	—	—	—
2019-08-23	$8.63	$8.66	$8.23	$8.27	147,662	—	—	—	—	—
2019-08-22	$8.80	$8.82	$8.55	$8.66	191,193	—	—	—	—	—
2019-08-21	$9.08	$9.13	$8.81	$8.82	114,938	—	—	—	—	—
2019-08-20	$9.14	$9.22	$8.96	$9.04	119,786	—	—	—	—	—
2019-08-19	$9.34	$9.38	$9.05	$9.14	139,279	—	—	—	—	—
2019-08-16	$8.73	$9.22	$8.73	$9.17	231,088	—	—	—	—	—
2019-08-15	$8.55	$8.77	$8.51	$8.67	204,828	—	—	—	—	—
2019-08-14	$8.82	$8.82	$8.50	$8.54	185,638	—	—	—	—	—
2019-08-13	$8.97	$9.18	$8.92	$8.99	129,381	—	—	—	—	—
2019-08-12	$8.96	$9.13	$8.80	$9.03	177,053	—	—	—	—	—
2019-08-09	$9.00	$9.29	$8.91	$8.93	322,392	—	—	—	—	—
2019-08-08	$8.54	$9.06	$8.54	$8.95	226,644	—	—	—	—	—
2019-08-07	$8.23	$8.61	$8.07	$8.53	294,314	—	—	—	—	—
2019-08-06	$8.06	$8.24	$8.06	$8.17	145,743	—	—	—	—	—
2019-08-05	$8.21	$8.27	$7.82	$8.07	309,565	—	—	—	—	—
2019-08-02	$8.63	$8.63	$8.24	$8.42	163,822	—	—	—	—	—
2019-08-01	$8.91	$9.12	$8.28	$8.65	377,134	—	—	—	—	—
2019-07-31	$9.18	$9.34	$9.03	$9.03	168,165	—	—	—	—	—
2019-07-30	$9.14	$9.29	$9.11	$9.19	152,712	—	—	—	—	—
2019-07-29	$9.16	$9.28	$9.12	$9.20	134,330	—	—	—	—	—
2019-07-26	$9.06	$9.16	$8.98	$9.13	169,882	—	—	—	—	—
2019-07-25	$9.25	$9.26	$9.03	$9.03	105,343	—	—	—	—	—
2019-07-24	$9.22	$9.34	$9.17	$9.28	199,576	—	—	—	—	—
2019-07-23	$9.24	$9.31	$9.06	$9.22	233,512	—	—	—	—	—
2019-07-22	$9.31	$9.44	$9.20	$9.23	209,070	—	—	—	—	—
2019-07-19	$9.33	$9.43	$9.21	$9.36	207,151	—	—	—	—	—
2019-07-18	$9.42	$9.50	$9.26	$9.35	229,674	—	—	—	—	—
2019-07-17	$9.47	$9.54	$9.29	$9.44	200,990	—	—	—	—	—
2019-07-16	$9.13	$9.49	$9.04	$9.45	274,821	—	—	—	—	—
2019-07-15	$9.24	$9.29	$9.09	$9.18	159,479	—	—	—	—	—
2019-07-12	$9.14	$9.33	$8.96	$9.27	257,853	—	—	—	—	—
2019-07-11	$9.28	$9.52	$9.02	$9.10	365,721	—	—	—	—	—
2019-07-10	$9.65	$9.75	$9.22	$9.26	330,472	—	—	—	—	—
2019-07-09	$9.41	$9.41	$9.24	$9.29	159,479	—	—	—	—	—
2019-07-08	$9.42	$9.50	$9.31	$9.42	133,118	—	—	—	—	—
2019-07-05	$9.35	$9.50	$9.25	$9.42	129,987	—	—	—	—	—
2019-07-03	$9.62	$9.66	$9.34	$9.38	61,408	—	—	—	—	—
2019-07-02	$9.47	$9.66	$9.41	$9.58	177,861	—	—	—	—	—
2019-07-01	$9.91	$9.91	$9.36	$9.46	156,651	—	—	—	—	—
2019-06-28	$9.68	$9.93	$9.65	$9.80	394,001	—	—	—	—	—
2019-06-27	$9.27	$9.68	$9.15	$9.68	213,817	—	—	—	$0.16	—
2019-06-26	$9.47	$9.62	$9.34	$9.39	239,471	—	—	—	—	—
2019-06-25	$9.50	$9.66	$9.41	$9.47	198,465	—	—	—	—	—
2019-06-24	$9.70	$9.82	$9.43	$9.49	212,706	—	—	—	—	—
2019-06-21	$9.79	$9.90	$9.35	$9.70	705,081	—	—	—	—	—
2019-06-20	$9.95	$10.03	$9.82	$9.88	157,257	—	—	—	—	—
2019-06-19	$9.82	$9.99	$9.79	$9.93	157,156	—	—	—	—	—
2019-06-18	$10.03	$10.13	$9.68	$9.89	293,910	—	—	—	—	—
2019-06-17	$10.03	$10.11	$9.85	$9.95	154,429	—	—	—	—	—
2019-06-14	$10.24	$10.28	$9.96	$9.98	146,450	—	—	—	—	—
2019-06-13	$10.11	$10.27	$9.99	$10.27	199,980	—	—	—	—	—
2019-06-12	$10.38	$10.38	$10.06	$10.07	229,270	—	—	—	—	—
2019-06-11	$10.38	$10.56	$10.23	$10.30	205,535	—	—	—	—	—
2019-06-10	$10.04	$10.30	$9.93	$10.24	184,830	—	—	—	—	—
2019-06-07	$9.96	$10.12	$9.80	$9.99	179,376	—	—	—	—	—
2019-06-06	$10.01	$10.14	$9.75	$9.95	186,648	—	—	—	—	—
2019-06-05	$10.01	$10.11	$9.81	$10.01	181,295	—	—	—	—	—
2019-06-04	$10.08	$10.21	$9.90	$9.98	149,884	—	—	—	—	—
2019-06-03	$10.30	$10.30	$9.78	$10.07	271,690	—	—	—	—	—
2019-05-31	$10.64	$10.64	$10.26	$10.34	185,133	—	—	—	—	—
2019-05-30	$11.20	$11.21	$10.65	$10.71	215,029	—	—	—	—	—
2019-05-29	$11.80	$11.87	$11.09	$11.18	234,724	—	—	—	—	—
2019-05-28	$11.96	$12.15	$11.76	$11.93	313,807	—	—	—	—	—
2019-05-24	$12.07	$12.15	$11.79	$11.94	64,842	—	—	—	—	—
2019-05-23	$11.97	$12.03	$11.89	$11.97	81,305	—	—	—	—	—
2019-05-22	$12.22	$12.24	$11.99	$12.09	70,094	—	—	—	—	—
2019-05-21	$12.22	$12.32	$12.09	$12.18	96,657	—	—	—	—	—
2019-05-20	$12.42	$12.45	$12.19	$12.19	130,694	—	—	—	—	—
2019-05-17	$12.72	$12.83	$12.40	$12.46	93,122	—	—	—	—	—
2019-05-16	$12.88	$12.98	$12.72	$12.82	107,161	—	—	—	—	—
2019-05-15	$12.60	$12.96	$12.54	$12.86	268,357	—	—	—	—	—
2019-05-14	$12.50	$12.64	$12.21	$12.61	278,962	—	—	—	—	—
2019-05-13	$12.78	$12.87	$12.49	$12.56	121,301	—	—	—	—	—
2019-05-10	$12.83	$12.95	$12.63	$12.89	96,455	—	—	—	—	—
2019-05-09	$13.04	$13.22	$12.88	$12.92	142,814	—	—	—	—	—
2019-05-08	$13.24	$13.32	$13.08	$13.09	74,942	—	—	—	—	—
2019-05-07	$13.40	$13.62	$13.15	$13.23	235,330	—	—	—	—	—
2019-05-06	$13.31	$13.72	$13.30	$13.46	195,435	—	—	—	—	—
2019-05-03	$12.89	$13.41	$12.89	$13.35	99,182	—	—	—	—	—
2019-05-02	$12.89	$13.28	$12.52	$12.96	179,376	—	—	—	—	—
2019-05-01	$13.48	$13.50	$12.52	$13.14	423,190	—	—	—	—	—
2019-04-30	$13.78	$13.88	$13.68	$13.76	122,513	—	—	—	—	—
2019-04-29	$13.81	$13.89	$13.73	$13.80	145,743	—	—	—	—	—
2019-04-26	$13.28	$13.73	$13.28	$13.71	181,901	—	—	—	—	—
2019-04-25	$13.30	$13.37	$13.12	$13.29	58,883	—	—	—	—	—
2019-04-24	$13.31	$13.46	$13.22	$13.33	108,777	—	—	—	—	—
2019-04-23	$13.10	$13.36	$13.07	$13.29	103,626	—	—	—	—	—
2019-04-22	$13.27	$13.28	$12.99	$13.06	132,815	—	—	—	—	—
2019-04-18	$13.24	$13.33	$13.03	$13.28	58,277	—	—	—	—	—
2019-04-17	$13.20	$13.30	$13.00	$13.27	127,260	—	—	—	—	—
2019-04-16	$13.00	$13.18	$12.87	$13.14	115,847	—	—	—	—	—
2019-04-15	$12.94	$13.04	$12.79	$12.94	129,684	—	—	—	—	—
2019-04-12	$13.07	$13.07	$12.85	$12.99	186,547	—	—	—	—	—
2019-04-11	$13.10	$13.18	$13.00	$13.05	115,645	—	—	—	—	—
2019-04-10	$13.02	$13.16	$12.93	$13.06	134,835	—	—	—	—	—
2019-04-09	$13.50	$13.54	$12.91	$12.96	301,283	—	—	—	—	—
2019-04-08	$13.32	$13.46	$13.28	$13.46	133,118	—	—	—	—	—
2019-04-05	$13.18	$13.41	$13.18	$13.38	145,844	—	—	—	—	—
2019-04-04	$12.97	$13.09	$12.88	$13.06	243,309	—	—	—	—	—
2019-04-03	$12.69	$13.07	$12.69	$13.01	227,856	—	—	—	—	—
2019-04-02	$12.32	$12.73	$12.26	$12.71	136,653	—	—	—	—	—
2019-04-01	$12.13	$12.34	$12.05	$12.34	323,604	—	—	—	—	—
2019-03-29	$12.57	$12.68	$12.07	$12.09	470,357	—	—	—	—	—
2019-03-28	$12.27	$12.58	$12.27	$12.53	289,264	—	—	—	$0.16	—
2019-03-27	$12.40	$12.54	$12.32	$12.43	189,678	—	—	—	—	—
2019-03-26	$12.32	$12.49	$12.29	$12.40	397,031	—	—	—	—	—
2019-03-25	$11.99	$12.35	$11.94	$12.29	196,950	—	—	—	—	—
2019-03-22	$12.17	$12.27	$11.88	$12.02	209,878	—	—	—	—	—
2019-03-21	$11.98	$12.41	$11.98	$12.29	219,776	—	—	—	—	—
2019-03-20	$11.68	$12.18	$11.58	$12.04	334,512	—	—	—	—	—
2019-03-19	$11.64	$11.79	$11.51	$11.59	103,525	—	—	—	—	—
2019-03-18	$11.29	$11.77	$11.29	$11.59	216,544	—	—	—	—	—
2019-03-15	$11.41	$11.42	$11.11	$11.29	1,915,364	—	—	—	—	—
2019-03-14	$11.44	$11.48	$11.28	$11.41	263,206	—	—	—	—	—
2019-03-13	$11.36	$11.49	$11.17	$11.33	283,305	—	—	—	—	—
2019-03-12	$11.74	$11.86	$11.30	$11.38	352,490	—	—	—	—	—
2019-03-11	$12.16	$12.19	$11.50	$11.76	539,037	—	—	—	—	—
2019-03-08	$12.29	$12.41	$12.01	$12.18	218,564	—	—	—	—	—
2019-03-07	$12.63	$12.72	$12.36	$12.39	258,459	—	—	—	—	—
2019-03-06	$13.04	$13.21	$12.50	$12.58	631,452	—	—	—	—	—
2019-03-05	$12.90	$13.18	$12.83	$13.08	185,537	—	—	—	—	—
2019-03-04	$13.25	$13.27	$12.79	$12.91	244,218	—	—	—	—	—
2019-03-01	$13.04	$13.60	$13.02	$13.25	456,924	—	—	—	—	—
2019-02-28	$12.44	$13.12	$12.38	$12.89	403,293	—	—	—	—	—
2019-02-27	$12.15	$12.50	$11.68	$12.38	299,465	—	—	—	—	—
2019-02-26	$12.56	$12.62	$12.21	$12.42	133,926	—	—	—	—	—
2019-02-25	$12.68	$12.71	$12.37	$12.54	168,872	—	—	—	—	—
2019-02-22	$12.07	$12.75	$12.03	$12.67	505,909	—	—	—	—	—
2019-02-21	$11.90	$12.10	$11.84	$12.05	322,089	—	—	—	—	—
2019-02-20	$11.73	$12.01	$11.71	$11.94	183,416	—	—	—	—	—
2019-02-19	$11.63	$11.76	$11.53	$11.72	133,320	—	—	—	—	—
2019-02-15	$11.66	$11.88	$11.50	$11.77	205,333	—	—	—	—	—
2019-02-14	$11.61	$11.69	$11.56	$11.61	104,535	—	—	—	—	—
2019-02-13	$11.54	$11.72	$11.46	$11.65	98,576	—	—	—	—	—
2019-02-12	$11.71	$11.81	$11.48	$11.50	138,875	—	—	—	—	—
2019-02-11	$11.63	$11.73	$11.56	$11.68	154,126	—	—	—	—	—
2019-02-08	$11.43	$11.60	$11.42	$11.55	107,666	—	—	—	—	—
2019-02-07	$11.42	$11.52	$11.30	$11.45	183,012	—	—	—	—	—
2019-02-06	$11.36	$11.59	$11.30	$11.49	140,794	—	—	—	—	—
2019-02-05	$11.06	$11.38	$11.06	$11.36	196,546	—	—	—	—	—
2019-02-04	$11.06	$11.08	$10.85	$11.04	115,645	—	—	—	—	—
2019-02-01	$11.01	$11.06	$10.93	$11.06	236,845	—	—	—	—	—
2019-01-31	$10.81	$11.03	$10.72	$11.01	154,126	—	—	—	—	—
2019-01-30	$10.51	$10.93	$10.48	$10.74	164,630	—	—	—	—	—
2019-01-29	$10.30	$10.47	$10.26	$10.45	94,536	—	—	—	—	—
2019-01-28	$10.08	$10.43	$10.02	$10.31	208,262	—	—	—	—	—
2019-01-25	$10.06	$10.20	$10.00	$10.12	78,073	—	—	—	—	—
2019-01-24	$9.78	$10.01	$9.72	$9.94	119,281	—	—	—	—	—
2019-01-23	$9.96	$10.05	$9.71	$9.77	110,191	—	—	—	—	—
2019-01-22	$9.95	$10.08	$9.89	$9.94	136,350	—	—	—	—	—
2019-01-18	$10.17	$10.29	$9.96	$9.99	212,403	—	—	—	—	—
2019-01-17	$10.03	$10.21	$9.96	$10.14	205,838	—	—	—	—	—
2019-01-16	$9.52	$10.21	$9.52	$10.05	206,444	—	—	—	—	—
2019-01-15	$9.61	$9.65	$9.46	$9.52	174,326	—	—	—	—	—
2019-01-14	$9.47	$9.61	$9.39	$9.51	176,851	—	—	—	—	—
2019-01-11	$9.45	$9.66	$9.39	$9.47	233,815	—	—	—	—	—
2019-01-10	$9.50	$9.57	$9.37	$9.47	80,699	—	—	—	—	—
2019-01-09	$9.41	$9.54	$9.28	$9.51	75,245	—	—	—	—	—
2019-01-08	$9.10	$9.44	$9.10	$9.41	163,822	—	—	—	—	—
2019-01-07	$8.92	$9.19	$8.90	$9.14	71,811	—	—	—	—	—
2019-01-04	$8.57	$9.11	$8.50	$8.92	150,490	—	—	—	—	—
2019-01-03	$8.37	$8.74	$8.33	$8.49	197,152	—	—	—	—	—
2019-01-02	$8.74	$8.74	$8.24	$8.33	341,986	—	—	—	—	—
2018-12-31	$8.84	$8.93	$8.73	$8.84	205,939	—	—	—	—	—
2018-12-28	$8.58	$8.91	$8.54	$8.83	159,176	—	—	—	$0.16	—
2018-12-27	$8.59	$8.69	$8.47	$8.65	146,955	—	—	—	—	—
2018-12-26	$8.41	$8.73	$8.32	$8.69	138,269	—	—	—	—	—
2018-12-24	$8.75	$8.75	$8.31	$8.36	113,928	—	—	—	—	—
2018-12-21	$9.08	$9.18	$8.74	$8.75	416,120	—	—	—	—	—
2018-12-20	$9.12	$9.24	$8.92	$9.03	377,134	—	—	—	—	—
2018-12-19	$9.49	$9.57	$9.06	$9.10	180,386	—	—	—	—	—
2018-12-18	$9.53	$9.83	$9.40	$9.47	183,921	—	—	—	—	—
2018-12-17	$10.11	$10.11	$9.45	$9.53	165,236	—	—	—	—	—
2018-12-14	$10.08	$10.37	$10.00	$10.08	135,239	—	—	—	—	—
2018-12-13	$9.78	$9.99	$9.78	$9.97	108,272	—	—	—	—	—
2018-12-12	$9.73	$9.99	$9.73	$9.78	74,437	—	—	—	—	—
2018-12-11	$9.78	$9.87	$9.66	$9.73	85,749	—	—	—	—	—
2018-12-10	$9.90	$9.90	$9.62	$9.76	90,294	—	—	—	—	—
2018-12-07	$9.71	$9.94	$9.71	$9.87	202,000	—	—	—	—	—
2018-12-06	$9.39	$9.72	$9.23	$9.69	160,287	—	—	—	—	—
2018-12-04	$9.38	$9.71	$9.30	$9.43	170,488	—	—	—	—	—
2018-12-03	$9.56	$9.56	$9.18	$9.43	62,014	—	—	—	—	—
2018-11-30	$9.64	$9.66	$9.23	$9.41	151,298	—	—	—	—	—
2018-11-29	$9.70	$9.77	$9.58	$9.64	77,366	—	—	—	—	—
2018-11-28	$9.69	$9.77	$9.52	$9.73	76,255	—	—	—	—	—
2018-11-27	$9.80	$9.81	$9.63	$9.65	77,164	—	—	—	—	—
2018-11-26	$9.61	$9.87	$9.61	$9.80	112,312	—	—	—	—	—
2018-11-23	$9.59	$9.68	$9.47	$9.61	36,966	—	—	—	—	—
2018-11-21	$9.59	$9.84	$9.49	$9.59	95,445	—	—	—	—	—
2018-11-20	$9.49	$9.66	$9.40	$9.55	179,275	—	—	—	—	—
2018-11-19	$9.46	$9.67	$9.41	$9.53	94,435	—	—	—	—	—
2018-11-16	$9.44	$9.52	$9.35	$9.45	97,768	—	—	—	—	—
2018-11-15	$9.89	$9.89	$9.43	$9.49	223,109	—	—	—	—	—
2018-11-14	$10.12	$10.20	$9.92	$9.94	125,341	—	—	—	—	—
2018-11-13	$9.72	$10.12	$9.62	$10.08	135,845	—	—	—	—	—
2018-11-12	$9.73	$9.89	$9.65	$9.66	92,718	—	—	—	—	—
2018-11-09	$9.89	$9.98	$9.72	$9.73	110,595	—	—	—	—	—
2018-11-08	$9.87	$9.97	$9.79	$9.86	134,027	—	—	—	—	—
2018-11-07	$9.92	$9.93	$9.78	$9.87	128,472	—	—	—	—	—
2018-11-06	$10.18	$10.22	$9.78	$9.84	85,042	—	—	—	—	—
2018-11-05	$10.19	$10.37	$9.97	$10.21	153,722	—	—	—	—	—
2018-11-02	$10.85	$10.85	$10.16	$10.22	166,650	—	—	—	—	—
2018-11-01	$10.56	$11.03	$10.56	$10.84	295,021	—	—	—	—	—
2018-10-31	$10.74	$10.87	$10.50	$10.53	177,053	—	—	—	—	—
2018-10-30	$10.45	$10.76	$10.41	$10.73	106,959	—	—	—	—	—
2018-10-29	$10.33	$10.52	$10.25	$10.44	84,941	—	—	—	—	—
2018-10-26	$10.35	$10.43	$10.08	$10.21	91,708	—	—	—	—	—
2018-10-25	$10.54	$10.65	$10.39	$10.42	125,947	—	—	—	—	—
2018-10-24	$10.69	$10.77	$10.50	$10.51	230,886	—	—	—	—	—
2018-10-23	$10.54	$10.78	$10.54	$10.68	196,142	—	—	—	—	—
2018-10-22	$10.66	$10.89	$10.53	$10.56	203,212	—	—	—	—	—
2018-10-19	$10.58	$10.74	$10.54	$10.68	185,133	—	—	—	—	—
2018-10-18	$10.50	$10.79	$10.43	$10.58	244,117	—	—	—	—	—
2018-10-17	$10.38	$10.60	$10.36	$10.53	132,714	—	—	—	—	—
2018-10-16	$10.09	$10.49	$10.04	$10.39	136,451	—	—	—	—	—
2018-10-15	$9.91	$10.19	$9.80	$10.04	162,105	—	—	—	—	—
2018-10-12	$10.41	$10.51	$9.84	$9.91	184,426	—	—	—	—	—
2018-10-11	$10.40	$10.47	$10.28	$10.29	149,581	—	—	—	—	—
2018-10-10	$10.91	$11.02	$10.44	$10.46	135,744	—	—	—	—	—
2018-10-09	$11.12	$11.22	$10.94	$10.96	99,788	—	—	—	—	—
2018-10-08	$11.22	$11.41	$11.10	$11.13	202,606	—	—	—	—	—
2018-10-05	$11.23	$11.29	$11.17	$11.25	134,532	—	—	—	—	—
2018-10-04	$11.24	$11.36	$11.13	$11.21	199,879	—	—	—	—	—
2018-10-03	$11.20	$11.47	$11.14	$11.30	419,857	—	—	—	—	—
2018-10-02	$11.14	$11.27	$11.11	$11.18	296,738	—	—	—	—	—
2018-10-01	$11.60	$11.97	$11.18	$11.18	808,909	—	—	—	—	—
2018-09-28	$11.29	$11.65	$11.29	$11.65	225,634	—	—	—	—	—
2018-09-27	$11.35	$11.45	$11.15	$11.34	121,705	—	—	—	$0.16	—
2018-09-26	$11.18	$11.54	$11.12	$11.47	142,107	—	—	—	—	—
2018-09-25	$11.58	$11.62	$11.14	$11.15	190,688	—	—	—	—	—
2018-09-24	$11.80	$11.83	$11.41	$11.56	139,683	—	—	—	—	—
2018-09-21	$11.40	$11.85	$11.40	$11.83	595,092	—	—	—	—	—
2018-09-20	$11.36	$11.43	$11.08	$11.33	217,251	—	—	—	—	—
2018-09-19	$11.15	$11.34	$11.05	$11.32	207,959	—	—	—	—	—
2018-09-18	$11.14	$11.27	$11.07	$11.16	210,686	—	—	—	—	—
2018-09-17	$11.08	$11.19	$10.95	$11.08	146,551	—	—	—	—	—
2018-09-14	$11.01	$11.15	$10.92	$11.07	136,855	—	—	—	—	—
2018-09-13	$10.92	$11.03	$10.87	$11.02	172,811	—	—	—	—	—
2018-09-12	$11.29	$11.41	$10.88	$10.91	148,571	—	—	—	—	—
2018-09-11	$11.39	$11.55	$11.30	$11.30	219,069	—	—	—	—	—
2018-09-10	$11.63	$11.68	$11.38	$11.39	262,398	—	—	—	—	—
2018-09-07	$11.49	$11.57	$11.39	$11.50	159,782	—	—	—	—	—
2018-09-06	$11.61	$11.78	$11.44	$11.56	531,664	—	—	—	—	—
2018-09-05	$11.34	$11.55	$11.23	$11.53	207,454	—	—	—	—	—
2018-09-04	$11.42	$11.49	$11.25	$11.36	486,820	—	—	—	—	—
2018-08-31	$11.37	$11.55	$11.30	$11.44	255,328	—	—	—	—	—
2018-08-30	$11.37	$11.59	$11.28	$11.37	351,177	—	—	—	—	—
2018-08-29	$11.17	$11.40	$11.13	$11.36	146,551	—	—	—	—	—
2018-08-28	$10.94	$11.18	$10.94	$11.13	115,847	—	—	—	—	—
2018-08-27	$10.90	$10.96	$10.87	$10.94	181,295	—	—	—	—	—
2018-08-24	$10.75	$10.93	$10.67	$10.89	131,704	—	—	—	—	—
2018-08-23	$10.76	$10.79	$10.66	$10.73	87,769	—	—	—	—	—
2018-08-22	$10.53	$10.76	$10.52	$10.72	159,580	—	—	—	—	—
2018-08-21	$10.55	$10.89	$10.52	$10.54	233,613	—	—	—	—	—
2018-08-20	$10.80	$10.92	$10.75	$10.84	77,366	—	—	—	—	—
2018-08-17	$10.75	$10.84	$10.68	$10.82	122,210	—	—	—	—	—
2018-08-16	$10.61	$10.78	$10.61	$10.74	75,043	—	—	—	—	—
2018-08-15	$10.59	$10.62	$10.45	$10.59	77,164	—	—	—	—	—
2018-08-14	$10.39	$10.66	$10.31	$10.56	100,495	—	—	—	—	—
2018-08-13	$10.00	$10.47	$9.99	$10.42	156,853	—	—	—	—	—
2018-08-10	$10.29	$10.39	$10.09	$10.11	200,788	—	—	—	—	—
2018-08-09	$10.47	$10.50	$10.25	$10.38	190,587	—	—	—	—	—
2018-08-08	$10.79	$10.79	$10.43	$10.47	172,912	—	—	—	—	—
2018-08-07	$11.13	$11.16	$10.85	$10.87	235,532	—	—	—	—	—
2018-08-06	$11.58	$11.58	$11.09	$11.11	194,930	—	—	—	—	—
2018-08-03	$11.38	$11.71	$11.37	$11.49	105,848	—	—	—	—	—
2018-08-02	$11.38	$11.71	$11.22	$11.63	184,123	—	—	—	—	—
2018-08-01	$11.26	$11.35	$10.93	$11.26	171,700	—	—	—	—	—
2018-07-31	$11.14	$11.38	$11.13	$11.32	156,045	—	—	—	—	—
2018-07-30	$11.21	$11.37	$11.14	$11.15	78,174	—	—	—	—	—
2018-07-27	$11.68	$11.68	$11.13	$11.16	109,989	—	—	—	—	—
2018-07-26	$11.54	$11.71	$11.53	$11.63	173,114	—	—	—	—	—
2018-07-25	$11.59	$11.62	$11.35	$11.50	198,061	—	—	—	—	—
2018-07-24	$11.62	$11.64	$11.45	$11.61	195,839	—	—	—	—	—
2018-07-23	$11.31	$11.67	$11.31	$11.63	131,502	—	—	—	—	—
2018-07-20	$11.25	$11.40	$11.20	$11.35	149,783	—	—	—	—	—
2018-07-19	$11.28	$11.40	$11.23	$11.27	98,576	—	—	—	—	—
2018-07-18	$11.53	$11.60	$11.29	$11.32	128,775	—	—	—	—	—
2018-07-17	$11.62	$11.76	$11.50	$11.53	127,563	—	—	—	—	—
2018-07-16	$11.78	$11.80	$11.58	$11.62	124,735	—	—	—	—	—
2018-07-13	$11.80	$11.85	$11.68	$11.76	140,390	—	—	—	—	—
2018-07-12	$11.67	$11.80	$11.56	$11.76	128,876	—	—	—	—	—
2018-07-11	$11.75	$11.93	$11.63	$11.63	227,452	—	—	—	—	—
2018-07-10	$11.77	$11.98	$11.73	$11.80	248,864	—	—	—	—	—
2018-07-09	$11.83	$11.86	$11.61	$11.75	195,334	—	—	—	—	—
2018-07-06	$11.86	$11.93	$11.72	$11.77	209,777	—	—	—	—	—
2018-07-05	$11.42	$11.86	$11.40	$11.85	285,628	—	—	—	—	—
2018-07-03	$11.34	$11.39	$11.28	$11.32	130,795	—	—	—	—	—
2018-07-02	$11.36	$11.42	$11.14	$11.35	156,348	—	—	—	—	—
2018-06-29	$11.23	$11.34	$11.03	$11.31	218,766	—	—	—	—	—
2018-06-28	$10.86	$11.30	$10.85	$11.23	218,463	—	—	—	$0.16	—
2018-06-27	$11.17	$11.18	$10.89	$11.01	151,197	—	—	—	—	—
2018-06-26	$10.94	$11.21	$10.92	$11.16	316,029	—	—	—	—	—
2018-06-25	$10.68	$10.96	$10.66	$10.94	241,289	—	—	—	—	—
2018-06-22	$10.56	$10.75	$10.51	$10.73	490,759	—	—	—	—	—
2018-06-21	$10.62	$10.62	$10.46	$10.56	126,553	—	—	—	—	—
2018-06-20	$10.37	$10.60	$10.30	$10.58	161,297	—	—	—	—	—
2018-06-19	$10.39	$10.47	$10.32	$10.34	128,674	—	—	—	—	—
2018-06-18	$10.50	$10.65	$10.38	$10.45	136,249	—	—	—	—	—
2018-06-15	$10.57	$10.76	$10.42	$10.51	864,762	—	—	—	—	—
2018-06-14	$10.34	$10.59	$10.34	$10.57	178,265	—	—	—	—	—
2018-06-13	$10.35	$10.45	$10.26	$10.34	146,551	—	—	—	—	—
2018-06-12	$10.25	$10.35	$10.20	$10.35	166,448	—	—	—	—	—
2018-06-11	$10.36	$10.39	$10.20	$10.22	197,051	—	—	—	—	—
2018-06-08	$10.58	$10.62	$10.31	$10.34	133,320	—	—	—	—	—
2018-06-07	$10.77	$10.77	$10.60	$10.60	124,634	—	—	—	—	—
2018-06-06	$10.63	$10.79	$10.63	$10.75	110,797	—	—	—	—	—
2018-06-05	$10.53	$10.74	$10.52	$10.68	199,475	—	—	—	—	—
2018-06-04	$10.75	$10.91	$10.49	$10.51	228,967	—	—	—	—	—
2018-06-01	$10.93	$11.04	$10.77	$10.77	159,075	—	—	—	—	—
2018-05-31	$10.96	$11.11	$10.89	$10.89	397,637	—	—	—	—	—
2018-05-30	$10.94	$11.19	$10.93	$10.96	195,637	—	—	—	—	—
2018-05-29	$10.74	$10.97	$10.69	$10.93	248,258	—	—	—	—	—
2018-05-25	$10.56	$10.87	$10.51	$10.77	179,982	—	—	—	—	—
2018-05-24	$10.65	$10.73	$10.58	$10.62	147,763	—	—	—	—	—
2018-05-23	$10.34	$10.67	$10.34	$10.61	152,409	—	—	—	—	—
2018-05-22	$10.32	$10.51	$10.23	$10.39	158,671	—	—	—	—	—
2018-05-21	$10.43	$10.47	$10.33	$10.35	165,135	—	—	—	—	—
2018-05-18	$10.35	$10.43	$10.31	$10.37	167,256	—	—	—	—	—
2018-05-17	$10.07	$10.34	$10.07	$10.31	208,767	—	—	—	—	—
2018-05-16	$10.15	$10.22	$9.95	$10.04	214,221	—	—	—	—	—
2018-05-15	$10.39	$10.42	$10.14	$10.15	283,810	—	—	—	—	—
2018-05-14	$10.79	$10.87	$10.41	$10.42	495,304	—	—	—	—	—
2018-05-11	$10.57	$10.83	$10.47	$10.79	307,343	—	—	—	—	—
2018-05-10	$10.54	$10.74	$10.50	$10.55	273,205	—	—	—	—	—
2018-05-09	$10.61	$10.73	$10.39	$10.50	127,058	—	—	—	—	—
2018-05-08	$10.33	$10.70	$10.25	$10.59	449,551	—	—	—	—	—
2018-05-07	$10.20	$10.48	$10.18	$10.31	167,054	—	—	—	—	—
2018-05-04	$9.99	$10.22	$9.90	$10.18	131,199	—	—	—	—	—
2018-05-03	$10.18	$10.36	$9.99	$10.01	223,513	—	—	—	—	—
2018-05-02	$10.31	$10.39	$10.16	$10.18	184,325	—	—	—	—	—
2018-05-01	$10.28	$10.44	$10.10	$10.33	130,492	—	—	—	—	—
2018-04-30	$10.46	$10.52	$10.30	$10.30	166,751	—	—	—	—	—
2018-04-27	$10.39	$10.55	$10.37	$10.41	115,443	—	—	—	—	—
2018-04-26	$10.48	$10.54	$10.39	$10.44	245,632	—	—	—	—	—
2018-04-25	$10.37	$10.48	$10.23	$10.43	271,488	—	—	—	—	—
2018-04-24	$10.40	$10.57	$10.30	$10.38	273,508	—	—	—	—	—
2018-04-23	$10.29	$10.38	$10.23	$10.28	277,144	—	—	—	—	—
2018-04-20	$10.37	$10.42	$10.25	$10.25	351,783	—	—	—	—	—
2018-04-19	$10.50	$10.54	$10.31	$10.39	370,569	—	—	—	—	—
2018-04-18	$10.53	$10.60	$10.47	$10.50	244,824	—	—	—	—	—
2018-04-17	$10.47	$10.52	$10.35	$10.50	302,091	—	—	—	—	—
2018-04-16	$10.42	$10.52	$10.36	$10.39	331,280	—	—	—	—	—
2018-04-13	$10.34	$10.40	$10.30	$10.39	246,844	—	—	—	—	—
2018-04-12	$10.34	$10.37	$10.19	$10.34	236,845	—	—	—	—	—
2018-04-11	$10.14	$10.34	$10.14	$10.30	228,260	—	—	—	—	—
2018-04-10	$10.22	$10.24	$10.07	$10.20	187,153	—	—	—	—	—
2018-04-09	$10.26	$10.26	$10.09	$10.17	180,386	—	—	—	—	—
2018-04-06	$10.20	$10.37	$10.15	$10.21	230,179	—	—	—	—	—
2018-04-05	$10.14	$10.24	$10.09	$10.23	284,517	—	—	—	—	—
2018-04-04	$10.00	$10.21	$9.93	$10.14	228,765	—	—	—	—	—
2018-04-03	$9.87	$10.28	$9.78	$10.11	547,824	—	—	—	—	—
2018-04-02	$9.61	$9.90	$9.55	$9.87	370,165	—	—	—	—	—
2018-03-29	$9.67	$9.74	$9.53	$9.62	516,514	—	—	—	—	—
2018-03-28	$9.28	$9.85	$9.27	$9.66	360,772	—	—	—	$0.16	—
2018-03-27	$9.31	$9.50	$9.24	$9.39	179,679	—	—	—	—	—
2018-03-26	$9.39	$9.44	$9.13	$9.31	190,385	—	—	—	—	—
2018-03-23	$9.63	$9.63	$9.27	$9.28	212,302	—	—	—	—	—
2018-03-22	$9.73	$9.88	$9.59	$9.61	154,025	—	—	—	—	—
2018-03-21	$9.86	$9.90	$9.70	$9.79	174,427	—	—	—	—	—
2018-03-20	$9.94	$10.03	$9.83	$9.86	197,051	—	—	—	—	—
2018-03-19	$9.73	$9.95	$9.64	$9.91	268,357	—	—	—	—	—
2018-03-16	$9.87	$9.96	$9.72	$9.74	708,212	—	—	—	—	—
2018-03-15	$9.81	$9.94	$9.74	$9.87	236,340	—	—	—	—	—
2018-03-14	$9.72	$9.85	$9.58	$9.81	236,643	—	—	—	—	—
2018-03-13	$9.63	$9.78	$9.50	$9.70	278,356	—	—	—	—	—
2018-03-12	$9.85	$9.89	$9.56	$9.58	326,432	—	—	—	—	—
2018-03-09	$9.86	$9.87	$9.67	$9.82	239,774	—	—	—	—	—
2018-03-08	$9.91	$9.95	$9.80	$9.83	297,243	—	—	—	—	—
2018-03-07	$9.62	$9.96	$9.62	$9.86	441,572	—	—	—	—	—
2018-03-06	$9.24	$9.73	$9.13	$9.69	539,744	—	—	—	—	—
2018-03-05	$9.25	$9.30	$9.11	$9.22	332,593	—	—	—	—	—
2018-03-02	$8.76	$9.39	$8.76	$9.23	488,335	—	—	—	—	—
2018-03-01	$8.48	$9.01	$8.43	$8.98	426,220	—	—	—	—	—
2018-02-28	$8.53	$8.65	$8.48	$8.51	200,283	—	—	—	—	—
2018-02-27	$8.83	$8.90	$8.50	$8.51	200,182	—	—	—	—	—
2018-02-26	$8.89	$8.93	$8.78	$8.83	139,077	—	—	—	—	—
2018-02-23	$8.81	$8.91	$8.77	$8.88	120,089	—	—	—	—	—
2018-02-22	$8.78	$8.88	$8.71	$8.77	144,127	—	—	—	—	—
2018-02-21	$8.81	$9.01	$8.66	$8.72	374,609	—	—	—	—	—
2018-02-20	$8.94	$9.05	$8.80	$8.81	187,355	—	—	—	—	—
2018-02-16	$9.01	$9.16	$8.86	$8.95	347,238	—	—	—	—	—
2018-02-15	$8.91	$9.04	$8.87	$9.04	142,006	—	—	—	—	—
2018-02-14	$8.87	$8.97	$8.72	$8.90	289,769	—	—	—	—	—
2018-02-13	$8.85	$8.97	$8.75	$8.94	145,945	—	—	—	—	—
2018-02-12	$8.76	$8.95	$8.49	$8.90	349,056	—	—	—	—	—
2018-02-09	$8.61	$8.75	$8.50	$8.71	339,259	—	—	—	—	—
2018-02-08	$8.55	$8.64	$8.45	$8.55	379,457	—	—	—	—	—
2018-02-07	$8.61	$8.68	$8.50	$8.56	346,026	—	—	—	—	—
2018-02-06	$8.39	$8.64	$8.36	$8.62	324,715	—	—	—	—	—
2018-02-05	$8.85	$8.86	$8.49	$8.52	554,894	—	—	—	—	—
2018-02-02	$8.87	$8.93	$8.76	$8.90	397,031	—	—	—	—	—
2018-02-01	$8.93	$9.08	$8.89	$8.94	393,294	—	—	—	—	—
2018-01-31	$9.21	$9.27	$8.80	$8.93	561,964	—	—	—	—	—
2018-01-30	$9.39	$9.42	$9.08	$9.16	291,486	—	—	—	—	—
2018-01-29	$9.60	$9.61	$9.33	$9.37	309,767	—	—	—	—	—
2018-01-26	$9.77	$9.77	$9.55	$9.68	141,400	—	—	—	—	—
2018-01-25	$9.89	$9.90	$9.68	$9.73	191,294	—	—	—	—	—
2018-01-24	$9.70	$9.88	$9.66	$9.84	275,932	—	—	—	—	—
2018-01-23	$9.46	$9.68	$9.44	$9.65	167,357	—	—	—	—	—
2018-01-22	$9.52	$9.58	$9.36	$9.46	224,927	—	—	—	—	—
2018-01-19	$9.46	$9.73	$9.40	$9.52	258,055	—	—	—	—	—
2018-01-18	$9.56	$9.65	$9.43	$9.45	168,771	—	—	—	—	—
2018-01-17	$9.49	$9.59	$9.43	$9.58	187,961	—	—	—	—	—
2018-01-16	$9.60	$9.70	$9.44	$9.44	179,477	—	—	—	—	—
2018-01-12	$9.66	$9.77	$9.51	$9.52	181,598	—	—	—	—	—
2018-01-11	$9.58	$9.70	$9.53	$9.65	173,720	—	—	—	—	—
2018-01-10	$9.50	$9.80	$9.43	$9.57	223,210	—	—	—	—	—
2018-01-09	$9.78	$9.78	$9.51	$9.51	159,681	—	—	—	—	—
2018-01-08	$9.70	$9.80	$9.56	$9.75	145,137	—	—	—	—	—
2018-01-05	$9.63	$9.76	$9.59	$9.70	139,683	—	—	—	—	—
2018-01-04	$9.80	$9.80	$9.63	$9.64	156,348	—	—	—	—	—
2018-01-03	$10.11	$10.14	$9.68	$9.77	190,486	—	—	—	—	—
2018-01-02	$9.71	$10.12	$9.60	$10.10	262,600	—	—	—	—	—
2017-12-29	$9.58	$9.67	$9.55	$9.63	238,461	—	—	—	—	—
2017-12-28	$9.59	$9.60	$9.48	$9.60	174,124	—	—	—	$0.16	—
2017-12-27	$9.89	$9.89	$9.69	$9.70	147,763	—	—	—	—	—
2017-12-26	$9.98	$10.11	$9.77	$9.83	125,240	—	—	—	—	—
2017-12-22	$9.86	$10.10	$9.76	$10.01	158,570	—	—	—	—	—
2017-12-21	$9.67	$9.95	$9.65	$9.90	249,369	—	—	—	—	—
2017-12-20	$9.69	$9.73	$9.54	$9.63	216,746	—	—	—	—	—
2017-12-19	$10.14	$10.17	$9.64	$9.67	173,114	—	—	—	—	—
2017-12-18	$10.16	$10.40	$10.06	$10.09	356,732	—	—	—	—	—
2017-12-15	$9.80	$10.16	$9.76	$10.16	2,908,699	—	—	—	—	—
2017-12-14	$9.73	$9.91	$9.70	$9.81	364,408	—	—	—	—	—
2017-12-13	$9.74	$9.87	$9.74	$9.81	213,817	—	—	—	—	—
2017-12-12	$9.68	$9.85	$9.65	$9.75	345,420	—	—	—	—	—
2017-12-11	$9.20	$9.70	$9.20	$9.67	401,778	—	—	—	—	—
2017-12-08	$9.14	$9.25	$9.08	$9.15	162,408	—	—	—	—	—
2017-12-07	$9.08	$9.19	$9.01	$9.13	109,888	—	—	—	—	—
2017-12-06	$9.08	$9.11	$9.02	$9.06	142,511	—	—	—	—	—
2017-12-05	$9.09	$9.10	$9.03	$9.06	119,483	—	—	—	—	—
2017-12-04	$9.24	$9.25	$9.06	$9.09	149,783	—	—	—	—	—
2017-12-01	$9.15	$9.19	$9.01	$9.16	186,042	—	—	—	—	—
2017-11-30	$9.24	$9.24	$9.08	$9.12	248,965	—	—	—	—	—
2017-11-29	$9.10	$9.34	$9.08	$9.22	140,996	—	—	—	—	—
2017-11-28	$9.02	$9.11	$9.02	$9.11	139,178	—	—	—	—	—
2017-11-27	$9.09	$9.16	$9.02	$9.06	50,500	—	—	—	—	—
2017-11-24	$9.08	$9.09	$8.96	$9.06	89,486	—	—	—	—	—
2017-11-22	$9.11	$9.21	$9.02	$9.06	110,797	—	—	—	—	—
2017-11-21	$9.05	$9.15	$9.00	$9.10	117,463	—	—	—	—	—
2017-11-20	$9.11	$9.14	$9.02	$9.03	99,990	—	—	—	—	—
2017-11-17	$8.88	$9.18	$8.87	$9.11	127,260	—	—	—	—	—
2017-11-16	$8.96	$9.10	$8.88	$8.94	260,984	—	—	—	—	—
2017-11-15	$8.92	$9.08	$8.85	$8.91	256,338	—	—	—	—	—
2017-11-14	$9.05	$9.18	$8.94	$8.99	201,596	—	—	—	—	—
2017-11-13	$9.10	$9.17	$8.89	$9.09	287,143	—	—	—	—	—
2017-11-10	$9.09	$9.29	$9.08	$9.17	243,208	—	—	—	—	—
2017-11-09	$8.91	$9.10	$8.89	$9.06	142,410	—	—	—	—	—
2017-11-08	$8.82	$9.06	$8.80	$8.98	144,632	—	—	—	—	—
2017-11-07	$8.97	$9.09	$8.65	$8.83	429,250	—	—	—	—	—
2017-11-06	$9.03	$9.11	$8.98	$9.01	209,575	—	—	—	—	—
2017-11-03	$9.77	$9.84	$8.86	$9.03	410,363	—	—	—	—	—
2017-11-02	$9.47	$10.02	$9.47	$9.88	214,726	—	—	—	—	—
2017-11-01	$9.72	$9.72	$9.42	$9.59	302,697	—	—	—	—	—
2017-10-31	$9.71	$9.77	$9.58	$9.62	263,509	—	—	—	—	—
2017-10-30	$9.77	$9.78	$9.70	$9.72	82,315	—	—	—	—	—
2017-10-27	$9.80	$9.90	$9.74	$9.80	134,532	—	—	—	—	—
2017-10-26	$10.00	$10.03	$9.73	$9.77	427,634	—	—	—	—	—
2017-10-25	$9.89	$10.02	$9.89	$9.96	105,040	—	—	—	—	—
2017-10-24	$9.93	$10.07	$9.88	$9.90	121,907	—	—	—	—	—
2017-10-23	$10.05	$10.12	$9.87	$9.93	135,340	—	—	—	—	—
2017-10-20	$10.14	$10.14	$9.92	$10.02	170,791	—	—	—	—	—
2017-10-19	$10.07	$10.18	$9.91	$10.10	221,089	—	—	—	—	—
2017-10-18	$10.13	$10.34	$10.13	$10.15	316,534	—	—	—	—	—
2017-10-17	$9.94	$10.20	$9.87	$10.16	246,440	—	—	—	—	—
2017-10-16	$10.18	$10.26	$9.85	$9.95	241,895	—	—	—	—	—
2017-10-13	$10.18	$10.22	$10.00	$10.15	171,195	—	—	—	—	—
2017-10-12	$10.15	$10.26	$10.11	$10.12	235,734	—	—	—	—	—
2017-10-11	$10.16	$10.25	$10.03	$10.15	454,500	—	—	—	—	—
2017-10-10	$10.09	$10.28	$9.93	$10.11	232,199	—	—	—	—	—
2017-10-09	$9.96	$10.16	$9.91	$10.06	204,323	—	—	—	—	—
2017-10-06	$9.86	$10.09	$9.78	$10.02	127,159	—	—	—	—	—
2017-10-05	$9.77	$10.07	$9.76	$9.95	267,549	—	—	—	—	—
2017-10-04	$9.44	$9.80	$9.33	$9.77	209,171	—	—	—	—	—
2017-10-03	$9.47	$9.50	$9.28	$9.49	233,007	—	—	—	—	—
2017-10-02	$9.41	$9.50	$9.31	$9.46	156,146	—	—	—	—	—
2017-09-29	$9.40	$9.44	$9.33	$9.41	219,271	—	—	—	—	—
2017-09-28	$9.34	$9.42	$9.27	$9.40	299,364	—	—	—	$0.16	—
2017-09-27	$9.50	$9.66	$9.41	$9.46	384,103	—	—	—	—	—
2017-09-26	$9.57	$9.67	$9.37	$9.43	414,605	—	—	—	—	—
2017-09-25	$9.59	$9.84	$9.52	$9.55	158,267	—	—	—	—	—
2017-09-22	$9.53	$9.66	$9.53	$9.56	61,206	—	—	—	—	—
2017-09-21	$9.63	$9.74	$9.50	$9.51	136,047	—	—	—	—	—
2017-09-20	$9.55	$9.69	$9.50	$9.57	199,677	—	—	—	—	—
2017-09-19	$9.65	$9.68	$9.50	$9.59	259,772	—	—	—	—	—
2017-09-18	$9.79	$9.85	$9.68	$9.75	209,979	—	—	—	—	—
2017-09-15	$9.73	$9.81	$9.53	$9.77	456,823	—	—	—	—	—
2017-09-14	$9.82	$9.88	$9.68	$9.74	277,245	—	—	—	—	—
2017-09-13	$9.51	$9.86	$9.47	$9.86	383,093	—	—	—	—	—
2017-09-12	$9.52	$9.70	$9.50	$9.52	147,662	—	—	—	—	—
2017-09-11	$9.53	$9.61	$9.43	$9.46	512,777	—	—	—	—	—
2017-09-08	$9.34	$9.62	$9.28	$9.47	241,996	—	—	—	—	—
2017-09-07	$9.39	$9.51	$9.28	$9.33	311,686	—	—	—	—	—
2017-09-06	$9.55	$9.57	$9.35	$9.36	308,555	—	—	—	—	—
2017-09-05	$9.70	$9.74	$9.19	$9.53	296,536	—	—	—	—	—
2017-09-01	$9.55	$9.82	$9.51	$9.71	195,334	—	—	—	—	—
2017-08-31	$9.55	$9.57	$9.39	$9.52	190,183	—	—	—	—	—
2017-08-30	$9.43	$9.52	$9.34	$9.48	231,795	—	—	—	—	—
2017-08-29	$9.44	$9.53	$9.37	$9.44	116,554	—	—	—	—	—
2017-08-28	$9.57	$9.66	$9.42	$9.49	125,644	—	—	—	—	—
2017-08-25	$9.50	$9.63	$9.37	$9.55	279,972	—	—	—	—	—
2017-08-24	$9.29	$9.64	$9.29	$9.50	262,398	—	—	—	—	—
2017-08-23	$9.13	$9.54	$9.13	$9.31	254,621	—	—	—	—	—
2017-08-22	$9.24	$9.34	$9.15	$9.18	291,587	—	—	—	—	—
2017-08-21	$9.17	$9.28	$9.11	$9.20	253,611	—	—	—	—	—
2017-08-18	$9.11	$9.21	$8.93	$9.18	246,743	—	—	—	—	—
2017-08-17	$9.29	$9.43	$9.15	$9.18	167,256	—	—	—	—	—
2017-08-16	$9.44	$9.52	$9.30	$9.34	135,744	—	—	—	—	—
2017-08-15	$9.60	$9.60	$9.32	$9.41	279,871	—	—	—	—	—
2017-08-14	$9.55	$9.68	$9.50	$9.68	143,319	—	—	—	—	—
2017-08-11	$9.43	$9.61	$9.41	$9.47	204,222	—	—	—	—	—
2017-08-10	$9.55	$9.64	$9.49	$9.51	150,894	—	—	—	—	—
2017-08-09	$9.87	$9.87	$9.53	$9.60	275,932	—	—	—	—	—
2017-08-08	$9.98	$10.10	$9.76	$9.91	252,197	—	—	—	—	—
2017-08-07	$9.97	$10.18	$9.84	$10.05	263,913	—	—	—	—	—
2017-08-04	$9.70	$10.00	$9.63	$9.95	260,075	—	—	—	—	—
2017-08-03	$10.10	$10.17	$9.52	$9.67	588,224	—	—	—	—	—
2017-08-02	$10.37	$10.37	$10.10	$10.19	202,909	—	—	—	—	—
2017-08-01	$10.30	$10.46	$10.16	$10.44	169,680	—	—	—	—	—
2017-07-31	$10.31	$10.35	$10.18	$10.26	277,851	—	—	—	—	—
2017-07-28	$10.35	$10.43	$10.23	$10.24	162,206	—	—	—	—	—
2017-07-27	$10.33	$10.52	$10.23	$10.36	367,135	—	—	—	—	—
2017-07-26	$10.34	$10.51	$10.22	$10.25	273,710	—	—	—	—	—
2017-07-25	$10.49	$10.55	$10.22	$10.32	517,524	—	—	—	—	—
2017-07-24	$10.70	$10.70	$10.33	$10.42	251,086	—	—	—	—	—
2017-07-21	$11.11	$11.11	$10.60	$10.69	325,119	—	—	—	—	—
2017-07-20	$10.95	$11.23	$10.86	$10.91	480,558	—	—	—	—	—
2017-07-19	$10.73	$11.01	$10.71	$10.89	468,034	—	—	—	—	—
2017-07-18	$10.57	$10.91	$10.57	$10.71	319,766	—	—	—	—	—
2017-07-17	$10.24	$10.52	$10.17	$10.48	295,526	—	—	—	—	—
2017-07-14	$10.20	$10.33	$10.10	$10.30	145,743	—	—	—	—	—
2017-07-13	$10.15	$10.27	$10.13	$10.27	83,022	—	—	—	—	—
2017-07-12	$10.39	$10.51	$10.11	$10.15	111,302	—	—	—	—	—
2017-07-11	$9.97	$10.46	$9.91	$10.35	367,842	—	—	—	—	—
2017-07-10	$10.02	$10.02	$9.72	$9.75	196,243	—	—	—	—	—
2017-07-07	$9.92	$10.08	$9.92	$10.01	85,850	—	—	—	—	—
2017-07-06	$10.05	$10.17	$9.84	$9.90	161,701	—	—	—	—	—
2017-07-05	$10.58	$10.58	$10.06	$10.12	168,569	—	—	—	—	—
2017-07-03	$10.21	$10.64	$10.18	$10.59	196,142	—	—	—	—	—
2017-06-30	$10.17	$10.28	$9.94	$10.19	336,936	—	—	—	—	—
2017-06-29	$9.97	$10.16	$9.81	$10.15	346,935	—	—	—	—	—
2017-06-28	$10.24	$10.44	$9.94	$9.95	289,971	—	—	—	$0.16	—
2017-06-27	$10.54	$10.60	$10.24	$10.32	289,971	—	—	—	—	—
2017-06-26	$10.61	$10.65	$10.49	$10.54	247,854	—	—	—	—	—
2017-06-23	$10.15	$10.53	$10.15	$10.50	570,852	—	—	—	—	—
2017-06-22	$10.13	$10.44	$10.13	$10.19	246,844	—	—	—	—	—
2017-06-21	$10.00	$10.21	$9.91	$10.12	279,972	—	—	—	—	—
2017-06-20	$10.06	$10.17	$9.91	$10.06	319,160	—	—	—	—	—
2017-06-19	$9.79	$10.13	$9.68	$10.10	347,339	—	—	—	—	—
2017-06-16	$9.59	$9.80	$9.54	$9.70	845,875	—	—	—	—	—
2017-06-15	$9.63	$9.83	$9.59	$9.64	132,310	—	—	—	—	—
2017-06-14	$9.98	$9.98	$9.71	$9.73	154,025	—	—	—	—	—
2017-06-13	$9.93	$10.01	$9.81	$10.00	165,741	—	—	—	—	—
2017-06-12	$9.90	$10.12	$9.90	$9.93	210,080	—	—	—	—	—
2017-06-09	$9.87	$10.13	$9.62	$9.98	317,039	—	—	—	—	—
2017-06-08	$9.34	$9.52	$9.23	$9.49	234,522	—	—	—	—	—
2017-06-07	$9.38	$9.50	$9.34	$9.38	270,983	—	—	—	—	—
2017-06-06	$9.40	$9.50	$9.19	$9.38	258,762	—	—	—	—	—
2017-06-05	$9.63	$9.67	$9.40	$9.47	294,415	—	—	—	—	—
2017-06-02	$9.71	$9.83	$9.66	$9.67	154,429	—	—	—	—	—
2017-06-01	$9.59	$9.79	$9.54	$9.68	157,863	—	—	—	—	—
2017-05-31	$9.59	$9.64	$9.42	$9.52	214,221	—	—	—	—	—
2017-05-30	$9.81	$9.84	$9.56	$9.59	176,447	—	—	—	—	—
2017-05-26	$9.93	$10.00	$9.79	$9.81	137,057	—	—	—	—	—
2017-05-25	$10.06	$10.27	$9.92	$9.98	169,175	—	—	—	—	—
2017-05-24	$10.15	$10.22	$9.99	$10.05	77,164	—	—	—	—	—
2017-05-23	$10.02	$10.23	$9.95	$10.11	116,150	—	—	—	—	—
2017-05-22	$9.95	$10.14	$9.88	$10.03	201,697	—	—	—	—	—
2017-05-19	$9.80	$9.97	$9.79	$9.90	375,316	—	—	—	—	—
2017-05-18	$9.82	$10.09	$9.72	$9.85	180,689	—	—	—	—	—
2017-05-17	$10.05	$10.12	$9.81	$9.86	203,818	—	—	—	—	—
2017-05-16	$10.22	$10.22	$10.01	$10.12	106,151	—	—	—	—	—
2017-05-15	$10.01	$10.28	$9.98	$10.24	155,237	—	—	—	—	—
2017-05-12	$10.02	$10.20	$9.92	$10.03	159,883	—	—	—	—	—
2017-05-11	$10.15	$10.15	$9.96	$10.05	167,862	—	—	—	—	—
2017-05-10	$10.12	$10.31	$10.04	$10.25	124,533	—	—	—	—	—
2017-05-09	$10.24	$10.24	$10.00	$10.16	219,473	—	—	—	—	—
2017-05-08	$10.31	$10.40	$10.10	$10.21	185,638	—	—	—	—	—
2017-05-05	$10.30	$10.45	$10.20	$10.30	204,424	—	—	—	—	—
2017-05-04	$10.47	$10.69	$10.20	$10.31	228,866	—	—	—	—	—
2017-05-03	$10.68	$10.81	$10.52	$10.77	236,138	—	—	—	—	—
2017-05-02	$10.70	$10.70	$10.51	$10.66	107,363	—	—	—	—	—
2017-05-01	$10.50	$10.79	$10.41	$10.64	202,202	—	—	—	—	—
2017-04-28	$10.88	$10.88	$10.49	$10.49	177,053	—	—	—	—	—
2017-04-27	$10.88	$11.02	$10.82	$10.86	180,588	—	—	—	—	—
2017-04-26	$10.89	$11.06	$10.82	$10.94	275,932	—	—	—	—	—
2017-04-25	$10.62	$10.94	$10.49	$10.89	327,139	—	—	—	—	—
2017-04-24	$10.47	$10.62	$10.20	$10.57	257,752	—	—	—	—	—
2017-04-21	$10.79	$10.79	$10.33	$10.36	229,169	—	—	—	—	—
2017-04-20	$10.79	$10.81	$10.64	$10.76	137,461	—	—	—	—	—
2017-04-19	$10.56	$10.81	$10.53	$10.77	312,595	—	—	—	—	—
2017-04-18	$10.63	$10.68	$10.48	$10.59	129,482	—	—	—	—	—
2017-04-17	$10.80	$10.80	$10.55	$10.67	126,755	—	—	—	—	—
2017-04-13	$10.68	$10.73	$10.51	$10.71	174,831	—	—	—	—	—
2017-04-12	$10.74	$10.74	$10.54	$10.64	150,389	—	—	—	—	—
2017-04-11	$10.64	$10.82	$10.58	$10.78	117,059	—	—	—	—	—
2017-04-10	$10.61	$10.79	$10.61	$10.63	273,104	—	—	—	—	—
2017-04-07	$10.64	$10.75	$10.60	$10.70	284,315	—	—	—	—	—
2017-04-06	$10.34	$10.70	$10.26	$10.67	284,214	—	—	—	—	—
2017-04-05	$10.55	$10.64	$10.34	$10.38	543,784	—	—	—	—	—
2017-04-04	$10.48	$10.58	$10.25	$10.56	399,556	—	—	—	—	—
2017-04-03	$10.50	$10.56	$10.27	$10.55	473,690	—	—	—	—	—
2017-03-31	$10.39	$10.69	$10.35	$10.50	1,053,935	—	—	—	—	—
2017-03-30	$10.30	$10.45	$10.28	$10.35	491,163	—	—	—	—	—
2017-03-29	$10.10	$10.32	$10.08	$10.30	335,623	—	—	—	$0.16	—
2017-03-28	$10.20	$10.30	$10.12	$10.27	324,816	—	—	—	—	—
2017-03-27	$9.93	$10.31	$9.93	$10.29	253,611	—	—	—	—	—
2017-03-24	$10.45	$10.50	$10.06	$10.08	493,486	—	—	—	—	—
2017-03-23	$10.45	$10.59	$10.34	$10.49	489,749	—	—	—	—	—
2017-03-22	$10.39	$10.50	$10.20	$10.49	420,463	—	—	—	—	—
2017-03-21	$10.48	$10.52	$10.29	$10.49	603,475	—	—	—	—	—
2017-03-20	$10.51	$10.53	$10.26	$10.48	480,255	—	—	—	—	—
2017-03-17	$10.64	$10.68	$10.46	$10.49	754,066	—	—	—	—	—
2017-03-16	$10.73	$10.99	$10.58	$10.64	512,070	—	—	—	—	—
2017-03-15	$10.43	$10.87	$10.32	$10.74	658,924	—	—	—	—	—
2017-03-14	$10.38	$10.47	$10.25	$10.29	438,340	—	—	—	—	—
2017-03-13	$10.02	$10.31	$9.99	$10.31	372,387	—	—	—	—	—
2017-03-10	$10.07	$10.30	$10.01	$10.02	496,516	—	—	—	—	—
2017-03-09	$9.90	$10.13	$9.73	$10.07	856,682	—	—	—	—	—
2017-03-08	$10.39	$10.39	$9.76	$9.91	841,128	—	—	—	—	—
2017-03-07	$10.85	$10.89	$10.22	$10.40	1,023,029	—	—	—	—	—
2017-03-06	$10.87	$11.14	$10.82	$10.94	1,051,107	—	—	—	—	—
2017-03-03	$10.91	$11.09	$10.63	$10.84	1,316,434	—	—	—	—	—
2017-03-02	$11.83	$11.85	$10.66	$10.82	5,309,772	—	—	—	—	—
2017-03-01	$12.96	$13.25	$12.76	$12.77	182,507	—	—	—	—	—
2017-02-28	$12.94	$12.96	$12.75	$12.92	192,304	—	—	—	—	—
2017-02-27	$12.89	$13.17	$12.86	$12.89	75,447	—	—	—	—	—
2017-02-24	$13.31	$13.31	$12.90	$13.00	107,666	—	—	—	—	—
2017-02-23	$13.69	$13.69	$13.21	$13.34	143,723	—	—	—	—	—
2017-02-22	$13.25	$13.38	$13.20	$13.33	162,812	—	—	—	—	—
2017-02-21	$13.29	$13.44	$13.17	$13.30	135,239	—	—	—	—	—
2017-02-17	$13.15	$13.31	$12.97	$13.26	147,965	—	—	—	—	—
2017-02-16	$13.53	$13.58	$12.95	$13.07	131,300	—	—	—	—	—
2017-02-15	$13.47	$13.59	$13.32	$13.43	143,117	—	—	—	—	—
2017-02-14	$13.53	$13.56	$13.39	$13.52	164,125	—	—	—	—	—
2017-02-13	$13.45	$13.60	$13.32	$13.52	102,515	—	—	—	—	—
2017-02-10	$13.41	$13.50	$13.33	$13.38	132,209	—	—	—	—	—
2017-02-09	$13.40	$13.48	$13.29	$13.35	127,866	—	—	—	—	—
2017-02-08	$13.37	$13.40	$13.21	$13.39	139,986	—	—	—	—	—
2017-02-07	$13.37	$13.47	$13.28	$13.34	139,279	—	—	—	—	—
2017-02-06	$13.39	$13.39	$13.24	$13.29	79,689	—	—	—	—	—
2017-02-03	$13.21	$13.49	$13.12	$13.39	100,394	—	—	—	—	—
2017-02-02	$12.62	$13.12	$12.58	$13.05	297,041	—	—	—	—	—
2017-02-01	$13.40	$13.50	$13.12	$13.15	98,273	—	—	—	—	—
2017-01-31	$13.67	$13.67	$13.24	$13.31	140,895	—	—	—	—	—
2017-01-30	$13.72	$13.72	$13.09	$13.13	152,207	—	—	—	—	—
2017-01-27	$14.02	$14.11	$13.76	$13.82	48,278	—	—	—	—	—
2017-01-26	$14.37	$14.50	$14.04	$14.05	47,571	—	—	—	—	—
2017-01-25	$14.54	$14.72	$14.22	$14.37	369,963	—	—	—	—	—
2017-01-24	$13.99	$14.54	$13.99	$14.44	120,897	—	—	—	—	—
2017-01-23	$13.77	$14.00	$13.77	$13.98	59,287	—	—	—	—	—
2017-01-20	$13.63	$13.90	$13.63	$13.83	76,154	—	—	—	—	—
2017-01-19	$13.81	$13.81	$13.57	$13.69	67,468	—	—	—	—	—
2017-01-18	$13.69	$13.95	$13.69	$13.81	48,783	—	—	—	—	—
2017-01-17	$13.78	$13.80	$13.60	$13.65	124,634	—	—	—	—	—
2017-01-13	$13.89	$13.95	$13.61	$13.71	85,951	—	—	—	—	—
2017-01-12	$13.93	$13.93	$13.54	$13.89	73,427	—	—	—	—	—
2017-01-11	$13.91	$14.12	$13.87	$13.98	83,628	—	—	—	—	—
2017-01-10	$13.70	$13.99	$13.62	$13.95	69,084	—	—	—	—	—
2017-01-09	$13.89	$14.01	$13.63	$13.66	114,736	—	—	—	—	—
2017-01-06	$13.77	$14.07	$13.65	$13.94	111,403	—	—	—	—	—
2017-01-05	$14.06	$14.07	$13.72	$13.84	79,992	—	—	—	—	—
2017-01-04	$13.86	$14.20	$13.81	$14.19	124,331	—	—	—	—	—
2017-01-03	$13.56	$13.82	$13.53	$13.76	99,485	—	—	—	—	—
2016-12-30	$13.49	$13.58	$13.28	$13.51	258,358	—	—	—	—	—
2016-12-29	$13.28	$13.56	$12.94	$13.44	443,390	—	—	—	—	—
2016-12-28	$13.42	$13.54	$13.19	$13.28	83,325	—	—	—	$0.12	—
2016-12-27	$13.50	$13.88	$13.47	$13.52	115,746	—	—	—	—	—
2016-12-23	$13.62	$13.76	$13.47	$13.61	111,605	—	—	—	—	—
2016-12-22	$14.00	$14.06	$13.65	$13.65	94,132	—	—	—	—	—
2016-12-21	$14.11	$14.27	$14.04	$14.06	73,730	—	—	—	—	—
2016-12-20	$14.02	$14.33	$14.02	$14.16	80,194	—	—	—	—	—
2016-12-19	$13.93	$14.08	$13.85	$14.05	165,034	—	—	—	—	—
2016-12-16	$13.72	$14.09	$13.72	$13.84	457,328	—	—	—	—	—
2016-12-15	$14.17	$14.27	$13.57	$13.62	176,447	—	—	—	—	—
2016-12-14	$14.36	$14.42	$13.98	$14.07	112,110	—	—	—	—	—
2016-12-13	$14.52	$14.52	$14.12	$14.33	69,690	—	—	—	—	—
2016-12-12	$14.30	$14.54	$14.19	$14.47	140,895	—	—	—	—	—
2016-12-09	$14.22	$14.58	$13.98	$14.29	188,870	—	—	—	—	—
2016-12-08	$14.16	$14.50	$13.84	$14.26	168,670	—	—	—	—	—
2016-12-07	$13.74	$14.22	$13.74	$14.13	99,586	—	—	—	—	—
2016-12-06	$13.40	$13.93	$13.32	$13.73	157,560	—	—	—	—	—
2016-12-05	$13.12	$13.40	$13.03	$13.37	180,992	—	—	—	—	—
2016-12-02	$12.93	$13.12	$12.90	$13.06	93,122	—	—	—	—	—
2016-12-01	$12.69	$13.07	$12.54	$12.92	146,955	—	—	—	—	—
2016-11-30	$12.50	$12.91	$12.43	$12.69	432,987	—	—	—	—	—
2016-11-29	$12.19	$12.64	$12.19	$12.47	129,987	—	—	—	—	—
2016-11-28	$12.44	$12.53	$12.16	$12.23	106,757	—	—	—	—	—
2016-11-25	$12.50	$12.59	$12.40	$12.49	38,784	—	—	—	—	—
2016-11-23	$12.68	$12.79	$12.50	$12.53	122,311	—	—	—	—	—
2016-11-22	$12.89	$12.92	$12.77	$12.82	125,846	—	—	—	—	—
2016-11-21	$12.60	$12.90	$12.58	$12.87	205,939	—	—	—	—	—
2016-11-18	$12.48	$12.61	$12.45	$12.61	169,074	—	—	—	—	—
2016-11-17	$12.46	$12.66	$12.43	$12.50	148,672	—	—	—	—	—
2016-11-16	$12.38	$12.46	$12.28	$12.43	135,845	—	—	—	—	—
2016-11-15	$12.80	$12.82	$12.24	$12.38	155,035	—	—	—	—	—
2016-11-14	$12.38	$12.94	$12.32	$12.84	210,181	—	—	—	—	—
2016-11-11	$12.08	$12.42	$12.08	$12.39	433,391	—	—	—	—	—
2016-11-10	$12.34	$12.35	$12.05	$12.06	301,081	—	—	—	—	—
2016-11-09	$12.28	$12.45	$12.05	$12.31	320,574	—	—	—	—	—
2016-11-08	$12.36	$12.60	$12.12	$12.37	154,025	—	—	—	—	—
2016-11-07	$12.63	$12.71	$12.27	$12.37	126,957	—	—	—	—	—
2016-11-04	$12.25	$12.83	$12.25	$12.45	259,671	—	—	—	—	—
2016-11-03	$13.12	$13.39	$12.15	$12.27	355,419	—	—	—	—	—
2016-11-02	$12.37	$12.47	$12.12	$12.23	278,053	—	—	—	—	—
2016-11-01	$12.84	$12.84	$12.19	$12.42	194,223	—	—	—	—	—
2016-10-31	$12.95	$12.95	$12.71	$12.83	182,911	—	—	—	—	—
2016-10-28	$12.93	$13.03	$12.74	$12.81	134,936	—	—	—	—	—
2016-10-27	$13.11	$13.13	$12.72	$12.87	274,316	—	—	—	—	—
2016-10-26	$13.28	$13.29	$13.02	$13.15	175,942	—	—	—	—	—
2016-10-25	$13.30	$13.39	$13.27	$13.31	136,249	—	—	—	—	—
2016-10-24	$13.41	$13.58	$13.35	$13.40	77,568	—	—	—	—	—
2016-10-21	$13.44	$13.49	$13.29	$13.36	141,804	—	—	—	—	—
2016-10-20	$13.51	$13.58	$13.27	$13.54	122,311	—	—	—	—	—
2016-10-19	$13.63	$13.76	$13.51	$13.54	217,554	—	—	—	—	—
2016-10-18	$13.63	$13.78	$13.63	$13.64	109,282	—	—	—	—	—
2016-10-17	$13.58	$13.70	$13.49	$13.60	165,741	—	—	—	—	—
2016-10-14	$13.98	$14.07	$13.52	$13.55	189,981	—	—	—	—	—
2016-10-13	$13.93	$14.10	$13.86	$13.93	169,377	—	—	—	—	—
2016-10-12	$13.98	$14.27	$13.80	$13.98	214,221	—	—	—	—	—
2016-10-11	$14.29	$14.31	$13.79	$13.91	200,990	—	—	—	—	—
2016-10-10	$14.00	$14.45	$14.00	$14.35	96,152	—	—	—	—	—
2016-10-07	$14.07	$14.37	$13.97	$14.00	158,570	—	—	—	—	—
2016-10-06	$13.74	$13.94	$13.62	$13.82	157,055	—	—	—	—	—
2016-10-05	$13.87	$13.99	$13.73	$13.84	134,128	—	—	—	—	—
2016-10-04	$13.93	$14.07	$13.65	$13.92	163,923	—	—	—	—	—
2016-10-03	$13.86	$14.05	$13.86	$13.94	154,833	—	—	—	—	—
2016-09-30	$13.91	$14.04	$13.89	$13.96	302,596	—	—	—	—	—
2016-09-29	$14.02	$14.08	$13.84	$13.97	157,560	—	—	—	—	—
2016-09-28	$13.86	$14.10	$13.84	$13.97	158,368	—	—	—	$0.12	—
2016-09-27	$14.12	$14.12	$13.91	$14.02	142,208	—	—	—	—	—
2016-09-26	$14.49	$14.49	$14.10	$14.19	116,554	—	—	—	—	—
2016-09-23	$14.62	$14.69	$14.50	$14.52	118,574	—	—	—	—	—
2016-09-22	$14.60	$14.74	$14.56	$14.60	208,161	—	—	—	—	—
2016-09-21	$14.29	$14.55	$14.07	$14.50	111,605	—	—	—	—	—
2016-09-20	$14.31	$14.48	$14.12	$14.29	180,790	—	—	—	—	—
2016-09-19	$14.35	$14.54	$14.09	$14.21	232,704	—	—	—	—	—
2016-09-16	$14.39	$14.46	$13.88	$14.24	426,422	—	—	—	—	—
2016-09-15	$14.42	$14.62	$14.24	$14.36	148,571	—	—	—	—	—
2016-09-14	$14.33	$14.61	$14.23	$14.39	239,269	—	—	—	—	—
2016-09-13	$14.62	$14.66	$14.19	$14.34	226,846	—	—	—	—	—
2016-09-12	$14.89	$15.11	$14.61	$14.69	248,864	—	—	—	—	—
2016-09-09	$15.26	$15.38	$14.73	$14.91	279,366	—	—	—	—	—
2016-09-08	$15.47	$15.54	$15.32	$15.48	119,887	—	—	—	—	—
2016-09-07	$15.32	$15.67	$15.29	$15.58	242,400	—	—	—	—	—
2016-09-06	$15.24	$15.49	$15.05	$15.25	129,886	—	—	—	—	—
2016-09-02	$15.45	$15.68	$15.10	$15.28	155,035	—	—	—	—	—
2016-09-01	$15.44	$15.50	$15.35	$15.38	172,609	—	—	—	—	—
2016-08-31	$15.42	$15.49	$15.21	$15.36	274,518	—	—	—	—	—
2016-08-30	$15.45	$15.52	$15.19	$15.37	115,140	—	—	—	—	—
2016-08-29	$15.29	$15.53	$15.29	$15.44	188,264	—	—	—	—	—
2016-08-26	$15.28	$15.39	$15.05	$15.26	153,318	—	—	—	—	—
2016-08-25	$15.33	$15.39	$15.16	$15.29	131,603	—	—	—	—	—
2016-08-24	$15.48	$15.52	$15.20	$15.29	243,309	—	—	—	—	—
2016-08-23	$15.45	$15.58	$15.31	$15.44	190,688	—	—	—	—	—
2016-08-22	$15.39	$15.48	$15.08	$15.37	173,720	—	—	—	—	—
2016-08-19	$15.37	$15.43	$15.25	$15.35	201,293	—	—	—	—	—
2016-08-18	$15.41	$15.53	$15.26	$15.41	184,022	—	—	—	—	—
2016-08-17	$15.40	$15.41	$15.01	$15.35	204,727	—	—	—	—	—
2016-08-16	$15.53	$15.53	$15.37	$15.42	184,426	—	—	—	—	—
2016-08-15	$15.36	$15.71	$15.34	$15.53	205,737	—	—	—	—	—
2016-08-12	$15.23	$15.39	$15.17	$15.36	133,421	—	—	—	—	—
2016-08-11	$15.38	$15.38	$14.96	$15.19	201,394	—	—	—	—	—
2016-08-10	$15.69	$15.71	$15.15	$15.26	124,634	—	—	—	—	—
2016-08-09	$15.55	$15.60	$15.23	$15.54	263,711	—	—	—	—	—
2016-08-08	$15.84	$16.00	$15.42	$15.54	399,960	—	—	—	—	—
2016-08-05	$16.09	$16.09	$15.70	$15.84	664,176	—	—	—	—	—
2016-08-04	$14.30	$17.47	$14.19	$15.70	1,478,337	—	—	—	—	—
2016-08-03	$14.54	$14.75	$14.37	$14.75	204,828	—	—	—	—	—
2016-08-02	$14.87	$14.93	$14.49	$14.56	169,074	—	—	—	—	—
2016-08-01	$14.93	$14.93	$14.65	$14.82	212,201	—	—	—	—	—
2016-07-29	$14.96	$15.09	$14.75	$14.89	295,526	—	—	—	—	—
2016-07-28	$14.77	$14.85	$14.62	$14.83	304,515	—	—	—	—	—
2016-07-27	$15.05	$15.05	$14.57	$14.71	116,756	—	—	—	—	—
2016-07-26	$15.41	$15.41	$14.91	$15.01	499,142	—	—	—	—	—
2016-07-25	$15.05	$15.50	$15.04	$15.44	392,486	—	—	—	—	—
2016-07-22	$15.05	$15.50	$14.73	$15.11	570,448	—	—	—	—	—
2016-07-21	$14.32	$16.24	$14.32	$14.97	753,157	—	—	—	—	—
2016-07-20	$14.51	$14.65	$14.35	$14.47	89,789	—	—	—	—	—
2016-07-19	$14.50	$14.57	$14.34	$14.49	217,150	—	—	—	—	—
2016-07-18	$14.27	$14.59	$14.21	$14.45	262,701	—	—	—	—	—
2016-07-15	$14.20	$14.43	$13.98	$14.26	105,343	—	—	—	—	—
2016-07-14	$14.70	$14.70	$14.18	$14.21	202,808	—	—	—	—	—
2016-07-13	$15.04	$15.15	$14.30	$14.62	199,475	—	—	—	—	—
2016-07-12	$14.91	$15.39	$14.86	$15.03	392,284	—	—	—	—	—
2016-07-11	$14.61	$14.97	$14.56	$14.80	609,131	—	—	—	—	—
2016-07-08	$14.78	$14.81	$14.44	$14.61	645,390	—	—	—	—	—
2016-07-07	$13.97	$14.63	$13.95	$14.49	481,972	—	—	—	—	—
2016-07-06	$14.05	$14.14	$13.87	$14.04	301,687	—	—	—	—	—
2016-07-05	$14.25	$14.25	$14.02	$14.05	285,830	—	—	—	—	—
2016-07-01	$14.13	$14.38	$13.77	$14.16	607,717	—	—	—	—	—
2016-06-30	$14.03	$14.21	$13.74	$14.00	388,648	—	—	—	—	—
2016-06-29	$13.48	$14.07	$13.29	$13.89	481,972	—	—	—	—	—
2016-06-28	$14.23	$14.28	$13.03	$13.17	728,008	—	—	—	$0.12	—
2016-06-27	$14.64	$14.69	$13.91	$14.18	479,447	—	—	—	—	—
2016-06-24	$14.34	$14.55	$14.16	$14.38	500,455	—	—	—	—	—
2016-06-23	$14.42	$14.65	$14.42	$14.61	272,801	—	—	—	—	—
2016-06-22	$14.71	$14.71	$14.34	$14.41	223,109	—	—	—	—	—
2016-06-21	$14.60	$14.72	$14.45	$14.50	323,604	—	—	—	—	—
2016-06-20	$14.70	$14.84	$14.36	$14.46	252,096	—	—	—	—	—
2016-06-17	$14.49	$14.65	$14.23	$14.56	702,859	—	—	—	—	—
2016-06-16	$14.39	$14.56	$13.94	$14.45	273,912	—	—	—	—	—
2016-06-15	$13.70	$14.67	$13.69	$14.39	567,620	—	—	—	—	—
2016-06-14	$13.57	$13.95	$13.44	$13.88	329,765	—	—	—	—	—
2016-06-13	$13.39	$13.96	$13.27	$13.85	431,775	—	—	—	—	—
2016-06-10	$12.87	$14.02	$12.71	$13.66	1,272,903	—	—	—	—	—
2016-06-09	$14.36	$14.55	$12.66	$12.69	1,797,093	—	—	—	—	—
2016-06-08	$13.46	$17.17	$13.29	$14.56	3,364,916	—	—	—	—	—
2016-06-07	$11.17	$11.26	$11.17	$11.21	117,968	—	—	—	—	—
2016-06-06	$11.04	$11.24	$11.04	$11.16	196,647	—	—	—	—	—
2016-06-03	$11.22	$11.24	$10.99	$11.07	202,606	—	—	—	—	—
2016-06-02	$10.76	$11.22	$10.75	$11.20	179,477	—	—	—	—	—
2016-06-01	$10.68	$10.81	$10.62	$10.78	168,367	—	—	—	—	—
2016-05-31	$10.45	$10.81	$10.40	$10.71	477,528	—	—	—	—	—
2016-05-27	$10.50	$10.62	$10.38	$10.40	133,926	—	—	—	—	—
2016-05-26	$10.47	$10.54	$10.35	$10.46	117,463	—	—	—	—	—
2016-05-25	$10.40	$10.61	$10.38	$10.47	155,136	—	—	—	—	—
2016-05-24	$10.22	$10.46	$10.11	$10.40	194,829	—	—	—	—	—
2016-05-23	$10.87	$10.99	$10.29	$10.40	227,351	—	—	—	—	—
2016-05-20	$10.44	$10.88	$10.44	$10.84	375,821	—	—	—	—	—
2016-05-19	$10.68	$10.84	$10.39	$10.39	314,211	—	—	—	—	—
2016-05-18	$11.24	$11.42	$10.74	$10.74	255,833	—	—	—	—	—
2016-05-17	$12.21	$12.24	$11.23	$11.27	221,998	—	—	—	—	—
2016-05-16	$12.12	$12.28	$12.08	$12.28	140,693	—	—	—	—	—
2016-05-13	$12.33	$12.38	$11.97	$12.08	246,339	—	—	—	—	—
2016-05-12	$12.51	$12.59	$12.32	$12.44	303,202	—	—	—	—	—
2016-05-11	$12.50	$12.50	$12.33	$12.45	221,089	—	—	—	—	—
2016-05-10	$12.49	$12.62	$12.36	$12.50	190,082	—	—	—	—	—
2016-05-09	$12.11	$12.56	$11.94	$12.49	259,570	—	—	—	—	—
2016-05-06	$11.80	$12.10	$11.69	$12.09	182,204	—	—	—	—	—
2016-05-05	$11.67	$12.25	$11.46	$11.81	153,015	—	—	—	—	—
2016-05-04	$11.21	$11.61	$11.15	$11.54	150,490	—	—	—	—	—
2016-05-03	$11.17	$11.39	$11.05	$11.32	231,189	—	—	—	—	—
2016-05-02	$11.10	$11.33	$10.96	$11.31	110,191	—	—	—	—	—
2016-04-29	$11.19	$11.24	$10.96	$11.08	179,780	—	—	—	—	—
2016-04-28	$11.21	$11.50	$11.07	$11.11	119,079	—	—	—	—	—
2016-04-27	$11.03	$11.65	$10.97	$11.33	243,511	—	—	—	—	—
2016-04-26	$10.48	$11.04	$10.38	$11.02	286,436	—	—	—	—	—
2016-04-25	$10.66	$10.70	$10.48	$10.54	114,736	—	—	—	—	—
2016-04-22	$10.72	$10.83	$10.61	$10.75	180,790	—	—	—	—	—
2016-04-21	$10.86	$10.86	$10.41	$10.69	315,221	—	—	—	—	—
2016-04-20	$10.76	$10.92	$10.49	$10.53	259,166	—	—	—	—	—
2016-04-19	$10.94	$10.97	$10.62	$10.84	203,212	—	—	—	—	—
2016-04-18	$11.15	$11.22	$10.74	$10.89	224,321	—	—	—	—	—
2016-04-15	$10.94	$11.36	$10.91	$11.24	238,764	—	—	—	—	—
2016-04-14	$10.83	$10.98	$10.36	$10.95	377,336	—	—	—	—	—
2016-04-13	$11.20	$11.21	$10.77	$10.79	179,780	—	—	—	—	—
2016-04-12	$11.23	$11.33	$11.02	$11.10	364,913	—	—	—	—	—
2016-04-11	$11.17	$11.40	$10.93	$11.20	182,103	—	—	—	—	—
2016-04-08	$11.19	$11.50	$10.54	$10.93	699,829	—	—	—	—	—
2016-04-07	$10.97	$11.07	$10.67	$10.78	176,043	—	—	—	—	—
2016-04-06	$11.02	$11.25	$10.73	$11.11	232,704	—	—	—	—	—
2016-04-05	$11.30	$11.34	$10.85	$11.00	160,489	—	—	—	—	—
2016-04-04	$11.53	$11.93	$11.37	$11.42	190,890	—	—	—	—	—
2016-04-01	$11.45	$11.78	$11.29	$11.59	362,287	—	—	—	—	—
2016-03-31	$11.31	$11.65	$11.18	$11.55	125,341	—	—	—	—	—
2016-03-30	$11.47	$11.57	$11.23	$11.31	216,140	—	—	—	—	—
2016-03-29	$10.43	$11.50	$10.38	$11.36	270,478	—	—	—	$0.10	—
2016-03-28	$10.16	$10.23	$9.93	$10.22	70,902	—	—	—	—	—
2016-03-24	$9.94	$10.11	$9.84	$9.94	83,224	—	—	—	—	—
2016-03-23	$10.18	$10.28	$9.87	$10.05	130,896	—	—	—	—	—
2016-03-22	$10.32	$10.40	$10.06	$10.18	89,688	—	—	—	—	—
2016-03-21	$10.62	$10.68	$10.31	$10.40	70,397	—	—	—	—	—
2016-03-18	$10.30	$10.77	$10.26	$10.61	399,657	—	—	—	—	—
2016-03-17	$10.13	$10.28	$9.89	$10.19	167,054	—	—	—	—	—
2016-03-16	$10.30	$10.31	$9.91	$10.13	114,534	—	—	—	—	—
2016-03-15	$10.27	$10.34	$10.02	$10.26	71,609	—	—	—	—	—
2016-03-14	$10.34	$10.53	$10.33	$10.41	101,202	—	—	—	—	—
2016-03-11	$9.94	$10.37	$9.82	$10.34	191,193	—	—	—	—	—
2016-03-10	$9.93	$9.96	$9.56	$9.82	83,628	—	—	—	—	—
2016-03-09	$10.25	$10.30	$9.83	$9.88	116,857	—	—	—	—	—
2016-03-08	$10.63	$10.63	$10.15	$10.24	107,060	—	—	—	—	—
2016-03-07	$11.11	$11.17	$10.65	$10.69	217,352	—	—	—	—	—
2016-03-04	$10.88	$11.15	$10.86	$11.11	150,187	—	—	—	—	—
2016-03-03	$10.53	$10.86	$10.43	$10.86	170,084	—	—	—	—	—
2016-03-02	$9.82	$10.50	$9.82	$10.49	133,825	—	—	—	—	—
2016-03-01	$9.73	$9.89	$9.62	$9.85	131,906	—	—	—	—	—
2016-02-29	$9.79	$10.11	$9.64	$9.73	215,029	—	—	—	—	—
2016-02-26	$10.03	$10.37	$9.80	$9.86	119,685	—	—	—	—	—
2016-02-25	$10.28	$10.56	$9.99	$10.40	176,952	—	—	—	—	—
2016-02-24	$9.98	$10.28	$9.63	$10.21	180,083	—	—	—	—	—
2016-02-23	$10.06	$10.32	$10.01	$10.12	107,262	—	—	—	—	—
2016-02-22	$10.17	$10.26	$10.04	$10.18	154,126	—	—	—	—	—
2016-02-19	$10.25	$10.30	$10.03	$10.10	177,558	—	—	—	—	—
2016-02-18	$10.39	$10.39	$10.14	$10.28	126,755	—	—	—	—	—
2016-02-17	$10.14	$10.53	$10.00	$10.43	309,969	—	—	—	—	—
2016-02-16	$9.78	$10.05	$9.61	$10.05	124,937	—	—	—	—	—
2016-02-12	$9.68	$9.81	$9.55	$9.73	94,738	—	—	—	—	—
2016-02-11	$9.49	$9.77	$9.43	$9.58	122,917	—	—	—	—	—
2016-02-10	$9.69	$9.92	$9.58	$9.67	155,944	—	—	—	—	—
2016-02-09	$9.50	$9.81	$9.44	$9.59	137,461	—	—	—	—	—
2016-02-08	$9.60	$9.74	$9.28	$9.66	238,461	—	—	—	—	—
2016-02-05	$9.41	$9.80	$8.29	$9.66	449,450	—	—	—	—	—
2016-02-04	$9.92	$10.29	$9.80	$10.05	221,695	—	—	—	—	—
2016-02-03	$10.08	$10.14	$9.84	$9.95	234,825	—	—	—	—	—
2016-02-02	$10.43	$10.43	$9.63	$9.95	375,821	—	—	—	—	—
2016-02-01	$10.54	$10.67	$10.21	$10.51	283,305	—	—	—	—	—
2016-01-29	$11.02	$11.19	$10.71	$10.88	183,921	—	—	—	—	—
2016-01-28	$11.00	$11.22	$10.86	$10.93	126,755	—	—	—	—	—
2016-01-27	$11.14	$11.18	$10.79	$10.88	176,649	—	—	—	—	—
2016-01-26	$10.40	$11.18	$10.32	$11.12	138,168	—	—	—	—	—
2016-01-25	$10.48	$10.57	$10.24	$10.46	223,210	—	—	—	—	—
2016-01-22	$10.04	$10.64	$10.04	$10.58	191,698	—	—	—	—	—
2016-01-21	$9.94	$10.24	$9.83	$10.02	198,465	—	—	—	—	—
2016-01-20	$9.70	$10.00	$9.05	$9.87	291,385	—	—	—	—	—
2016-01-19	$10.39	$10.42	$9.68	$9.86	221,493	—	—	—	—	—
2016-01-15	$10.76	$10.80	$9.52	$10.29	505,606	—	—	—	—	—
2016-01-14	$10.93	$11.28	$10.54	$11.10	175,437	—	—	—	—	—
2016-01-13	$12.11	$12.11	$10.70	$10.88	413,292	—	—	—	—	—
2016-01-12	$12.70	$12.70	$11.48	$12.11	373,397	—	—	—	—	—
2016-01-11	$12.31	$12.66	$12.30	$12.53	157,863	—	—	—	—	—
2016-01-08	$12.90	$13.13	$12.45	$12.55	227,654	—	—	—	—	—
2016-01-07	$13.71	$13.71	$12.64	$12.90	374,003	—	—	—	—	—
2016-01-06	$14.15	$14.25	$14.04	$14.04	118,473	—	—	—	—	—
2016-01-05	$14.24	$14.39	$14.05	$14.30	152,207	—	—	—	—	—
2016-01-04	$14.23	$14.36	$14.05	$14.18	205,333	—	—	—	—	—
2015-12-31	$14.47	$14.47	$14.21	$14.36	132,108	—	—	—	—	—
2015-12-30	$14.53	$14.73	$14.45	$14.47	83,830	—	—	—	—	—
2015-12-29	$14.50	$14.66	$14.39	$14.52	118,877	—	—	—	$0.10	—
2015-12-28	$14.36	$14.59	$14.32	$14.51	124,230	—	—	—	—	—
2015-12-24	$14.43	$14.58	$14.25	$14.45	150,086	—	—	—	—	—
2015-12-23	$14.46	$14.53	$14.34	$14.47	73,326	—	—	—	—	—
2015-12-22	$14.24	$14.46	$14.19	$14.43	118,675	—	—	—	—	—
2015-12-21	$14.42	$14.50	$14.04	$14.21	190,688	—	—	—	—	—
2015-12-18	$14.50	$14.55	$14.25	$14.37	280,982	—	—	—	—	—
2015-12-17	$14.57	$14.57	$14.22	$14.49	306,232	—	—	—	—	—
2015-12-16	$13.95	$14.52	$13.86	$14.49	211,090	—	—	—	—	—
2015-12-15	$13.12	$13.94	$12.96	$13.89	180,891	—	—	—	—	—
2015-12-14	$13.32	$13.37	$12.52	$13.01	264,317	—	—	—	—	—
2015-12-11	$13.00	$13.48	$13.00	$13.32	196,849	—	—	—	—	—
2015-12-10	$13.34	$13.48	$13.00	$13.17	218,665	—	—	—	—	—
2015-12-09	$13.37	$13.59	$13.13	$13.32	90,193	—	—	—	—	—
2015-12-08	$13.53	$13.58	$13.24	$13.42	165,539	—	—	—	—	—
2015-12-07	$13.77	$13.77	$13.42	$13.59	170,993	—	—	—	—	—
2015-12-04	$13.77	$13.95	$13.49	$13.79	188,668	—	—	—	—	—
2015-12-03	$14.10	$14.10	$13.50	$13.73	313,504	—	—	—	—	—
2015-12-02	$14.02	$14.35	$13.98	$14.07	277,548	—	—	—	—	—
2015-12-01	$14.13	$14.29	$14.02	$14.11	220,988	—	—	—	—	—
2015-11-30	$14.31	$14.31	$13.86	$14.06	246,238	—	—	—	—	—
2015-11-27	$14.11	$14.19	$14.02	$14.15	143,117	—	—	—	—	—
2015-11-25	$13.90	$14.12	$13.86	$14.07	247,046	—	—	—	—	—
2015-11-24	$13.94	$14.08	$13.84	$13.93	199,677	—	—	—	—	—
2015-11-23	$13.94	$14.07	$13.82	$14.00	126,755	—	—	—	—	—
2015-11-20	$14.07	$14.17	$13.97	$13.98	92,819	—	—	—	—	—
2015-11-19	$13.84	$13.94	$13.71	$13.93	122,008	—	—	—	—	—
2015-11-18	$13.76	$13.89	$13.50	$13.89	320,473	—	—	—	—	—
2015-11-17	$13.81	$14.08	$13.69	$13.77	260,681	—	—	—	—	—
2015-11-16	$13.97	$13.97	$13.71	$13.81	274,518	—	—	—	—	—
2015-11-13	$14.22	$14.44	$13.86	$14.01	223,513	—	—	—	—	—
2015-11-12	$14.41	$14.53	$13.83	$14.29	259,671	—	—	—	—	—
2015-11-11	$14.52	$14.57	$14.36	$14.50	94,031	—	—	—	—	—
2015-11-10	$14.49	$14.57	$14.38	$14.52	145,339	—	—	—	—	—
2015-11-09	$14.63	$14.68	$14.31	$14.48	193,920	—	—	—	—	—
2015-11-06	$14.75	$14.78	$13.54	$14.73	430,664	—	—	—	—	—
2015-11-05	$15.03	$15.03	$14.33	$14.90	190,284	—	—	—	—	—
2015-11-04	$15.07	$15.25	$14.93	$15.03	168,064	—	—	—	—	—
2015-11-03	$15.03	$15.23	$14.91	$15.02	180,386	—	—	—	—	—
2015-11-02	$14.60	$15.17	$14.41	$15.10	183,315	—	—	—	—	—
2015-10-30	$14.78	$14.88	$14.36	$14.55	145,642	—	—	—	—	—
2015-10-29	$14.45	$14.80	$14.28	$14.71	178,770	—	—	—	—	—
2015-10-28	$13.95	$14.53	$13.93	$14.45	196,142	—	—	—	—	—
2015-10-27	$14.10	$14.23	$13.86	$13.91	251,389	—	—	—	—	—
2015-10-26	$14.47	$14.47	$14.11	$14.15	151,904	—	—	—	—	—
2015-10-23	$14.95	$15.24	$14.39	$14.50	208,161	—	—	—	—	—
2015-10-22	$15.06	$15.31	$14.84	$15.04	113,221	—	—	—	—	—
2015-10-21	$15.34	$15.48	$14.70	$14.86	131,704	—	—	—	—	—
2015-10-20	$15.48	$15.68	$15.24	$15.29	84,032	—	—	—	—	—
2015-10-19	$15.22	$15.55	$15.22	$15.48	97,364	—	—	—	—	—
2015-10-16	$15.20	$15.38	$15.12	$15.23	114,938	—	—	—	—	—
2015-10-15	$14.96	$15.29	$14.83	$15.11	133,320	—	—	—	—	—
2015-10-14	$14.73	$15.35	$14.46	$14.94	224,321	—	—	—	—	—
2015-10-13	$15.17	$15.28	$14.75	$14.78	99,384	—	—	—	—	—
2015-10-12	$14.93	$15.27	$14.92	$15.19	119,281	—	—	—	—	—
2015-10-09	$15.02	$15.11	$14.71	$14.95	122,816	—	—	—	—	—
2015-10-08	$14.86	$15.09	$14.76	$15.05	101,101	—	—	—	—	—
2015-10-07	$14.71	$15.30	$14.71	$14.90	207,050	—	—	—	—	—
2015-10-06	$14.27	$14.76	$14.27	$14.72	171,296	—	—	—	—	—
2015-10-05	$13.85	$14.33	$13.85	$14.25	555,702	—	—	—	—	—
2015-10-02	$13.74	$13.83	$13.52	$13.81	219,574	—	—	—	—	—
2015-10-01	$13.89	$14.02	$13.73	$13.79	118,372	—	—	—	—	—
2015-09-30	$13.88	$14.00	$13.79	$13.89	253,308	—	—	—	—	—
2015-09-29	$14.19	$14.29	$13.80	$13.82	174,730	—	—	—	—	—
2015-09-28	$14.16	$14.24	$13.75	$14.18	184,426	—	—	—	$0.10	—
2015-09-25	$14.54	$14.56	$14.22	$14.22	182,608	—	—	—	—	—
2015-09-24	$14.22	$14.53	$14.02	$14.46	240,178	—	—	—	—	—
2015-09-23	$14.51	$14.51	$14.20	$14.27	145,642	—	—	—	—	—
2015-09-22	$14.86	$14.88	$14.33	$14.42	181,295	—	—	—	—	—
2015-09-21	$14.76	$15.05	$14.68	$14.93	172,811	—	—	—	—	—
2015-09-18	$14.80	$14.97	$14.40	$14.81	474,296	—	—	—	—	—
2015-09-17	$14.76	$15.18	$14.76	$14.97	194,021	—	—	—	—	—
2015-09-16	$14.91	$15.07	$14.77	$14.83	198,869	—	—	—	—	—
2015-09-15	$15.23	$15.31	$14.90	$15.00	92,415	—	—	—	—	—
2015-09-14	$15.43	$15.48	$15.18	$15.21	84,032	—	—	—	—	—
2015-09-11	$15.26	$15.51	$15.20	$15.38	117,059	—	—	—	—	—
2015-09-10	$15.32	$15.43	$15.20	$15.32	201,293	—	—	—	—	—
2015-09-09	$15.58	$15.62	$15.23	$15.32	215,837	—	—	—	—	—
2015-09-08	$15.43	$15.68	$15.29	$15.48	397,536	—	—	—	—	—
2015-09-04	$15.08	$15.46	$15.08	$15.26	288,961	—	—	—	—	—
2015-09-03	$14.81	$15.43	$14.69	$15.22	470,054	—	—	—	—	—
2015-09-02	$14.66	$14.91	$14.29	$14.68	549,440	—	—	—	—	—
2015-09-01	$13.75	$14.85	$13.74	$14.60	633,674	—	—	—	—	—
2015-08-31	$13.96	$14.02	$13.51	$13.69	556,207	—	—	—	—	—
2015-08-28	$13.52	$14.13	$13.33	$14.01	1,401,577	—	—	—	—	—
2015-08-27	$12.03	$12.54	$11.87	$12.13	304,414	—	—	—	—	—
2015-08-26	$11.63	$11.97	$11.37	$11.96	320,473	—	—	—	—	—
2015-08-25	$11.60	$11.74	$11.24	$11.44	349,864	—	—	—	—	—
2015-08-24	$11.83	$11.92	$10.42	$11.45	1,022,625	—	—	—	—	—
2015-08-21	$12.16	$12.46	$11.68	$12.34	364,812	—	—	—	—	—
2015-08-20	$12.50	$12.67	$12.31	$12.35	211,797	—	—	—	—	—
2015-08-19	$12.42	$12.76	$12.38	$12.58	250,480	—	—	—	—	—
2015-08-18	$12.51	$12.53	$12.36	$12.49	200,081	—	—	—	—	—
2015-08-17	$12.41	$12.50	$12.29	$12.50	198,061	—	—	—	—	—
2015-08-14	$12.40	$12.47	$12.29	$12.45	143,925	—	—	—	—	—
2015-08-13	$12.53	$12.64	$12.38	$12.46	206,040	—	—	—	—	—
2015-08-12	$13.23	$13.34	$12.05	$12.50	1,194,729	—	—	—	—	—
2015-08-11	$12.96	$13.59	$12.96	$13.34	206,343	—	—	—	—	—
2015-08-10	$12.80	$13.14	$12.77	$13.06	223,109	—	—	—	—	—
2015-08-07	$13.37	$14.36	$11.79	$12.79	1,439,654	—	—	—	—	—
2015-08-06	$13.79	$14.04	$12.52	$13.86	817,191	—	—	—	—	—
2015-08-05	$14.30	$14.41	$13.49	$13.75	202,808	—	—	—	—	—
2015-08-04	$14.44	$14.54	$14.25	$14.28	206,343	—	—	—	—	—
2015-08-03	$14.43	$14.61	$14.33	$14.49	404,101	—	—	—	—	—
2015-07-31	$14.35	$14.46	$14.29	$14.42	143,016	—	—	—	—	—
2015-07-30	$14.29	$14.60	$14.29	$14.32	363,600	—	—	—	—	—
2015-07-29	$14.39	$14.45	$14.21	$14.41	457,934	—	—	—	—	—
2015-07-28	$14.73	$14.83	$14.42	$14.45	332,997	—	—	—	—	—
2015-07-27	$14.85	$15.09	$14.50	$14.75	134,330	—	—	—	—	—
2015-07-24	$15.16	$15.21	$14.85	$14.90	162,004	—	—	—	—	—
2015-07-23	$15.60	$15.70	$15.08	$15.22	145,844	—	—	—	—	—
2015-07-22	$15.39	$16.06	$15.39	$15.64	474,094	—	—	—	—	—
2015-07-21	$15.43	$15.57	$15.28	$15.41	63,226	—	—	—	—	—
2015-07-20	$15.66	$15.66	$15.43	$15.48	151,298	—	—	—	—	—
2015-07-17	$15.32	$15.43	$15.20	$15.38	93,223	—	—	—	—	—
2015-07-16	$15.35	$15.65	$15.09	$15.29	345,420	—	—	—	—	—
2015-07-15	$15.19	$15.33	$15.19	$15.30	80,396	—	—	—	—	—
2015-07-14	$15.20	$15.35	$15.20	$15.24	53,227	—	—	—	—	—
2015-07-13	$15.19	$15.54	$15.19	$15.33	137,966	—	—	—	—	—
2015-07-10	$15.18	$15.36	$15.04	$15.20	78,578	—	—	—	—	—
2015-07-09	$15.27	$15.39	$14.85	$15.06	89,890	—	—	—	—	—
2015-07-08	$15.02	$15.24	$14.98	$15.16	114,534	—	—	—	—	—
2015-07-07	$15.16	$15.32	$15.04	$15.13	108,878	—	—	—	—	—
2015-07-06	$15.00	$15.19	$15.00	$15.09	83,022	—	—	—	—	—
2015-07-02	$15.10	$15.17	$14.94	$15.03	70,599	—	—	—	—	—
2015-07-01	$14.93	$15.22	$14.79	$15.01	140,188	—	—	—	—	—
2015-06-30	$14.78	$14.98	$14.69	$14.87	191,294	—	—	—	—	—
2015-06-29	$15.28	$15.33	$14.24	$14.70	283,305	—	—	—	—	—
2015-06-26	$14.93	$15.35	$14.80	$15.33	173,215	—	—	—	$0.10	—
2015-06-25	$15.22	$15.22	$14.83	$14.98	75,548	—	—	—	—	—
2015-06-24	$15.27	$15.27	$15.13	$15.16	56,863	—	—	—	—	—
2015-06-23	$15.14	$15.21	$15.03	$15.18	31,310	—	—	—	—	—
2015-06-22	$15.23	$15.37	$15.18	$15.19	60,600	—	—	—	—	—
2015-06-19	$15.36	$15.36	$15.10	$15.24	177,154	—	—	—	—	—
2015-06-18	$15.04	$15.35	$15.04	$15.31	76,962	—	—	—	—	—
2015-06-17	$15.12	$15.12	$14.80	$14.99	44,339	—	—	—	—	—
2015-06-16	$14.72	$15.13	$14.64	$15.09	81,507	—	—	—	—	—
2015-06-15	$15.18	$15.28	$14.62	$14.74	138,370	—	—	—	—	—
2015-06-12	$15.37	$15.49	$15.20	$15.25	75,144	—	—	—	—	—
2015-06-11	$15.41	$15.52	$15.37	$15.38	65,347	—	—	—	—	—
2015-06-10	$15.49	$15.56	$15.22	$15.46	91,001	—	—	—	—	—
2015-06-09	$15.37	$15.48	$15.20	$15.37	93,223	—	—	—	—	—
2015-06-08	$15.42	$15.42	$15.21	$15.35	116,150	—	—	—	—	—
2015-06-05	$15.47	$15.54	$15.21	$15.47	175,437	—	—	—	—	—
2015-06-04	$15.40	$15.59	$15.32	$15.56	127,260	—	—	—	—	—
2015-06-03	$15.51	$15.64	$15.37	$15.45	203,010	—	—	—	—	—
2015-06-02	$15.74	$15.81	$15.52	$15.53	123,523	—	—	—	—	—
2015-06-01	$15.68	$15.84	$15.59	$15.79	215,332	—	—	—	—	—
2015-05-29	$15.78	$15.84	$15.53	$15.58	527,119	—	—	—	—	—
2015-05-28	$15.67	$15.81	$15.62	$15.79	206,040	—	—	—	—	—
2015-05-27	$15.50	$15.80	$15.45	$15.73	68,074	—	—	—	—	—
2015-05-26	$15.60	$15.62	$15.34	$15.50	377,639	—	—	—	—	—
2015-05-22	$15.71	$15.81	$15.61	$15.68	104,434	—	—	—	—	—
2015-05-21	$15.98	$16.04	$15.76	$15.80	72,316	—	—	—	—	—
2015-05-20	$16.04	$16.06	$15.94	$16.02	65,751	—	—	—	—	—
2015-05-19	$16.01	$16.04	$15.91	$16.03	91,708	—	—	—	—	—
2015-05-18	$15.97	$16.11	$15.94	$16.04	205,737	—	—	—	—	—
2015-05-15	$15.99	$16.04	$15.90	$16.03	156,449	—	—	—	—	—
2015-05-14	$15.98	$16.04	$15.86	$15.99	189,476	—	—	—	—	—
2015-05-13	$15.86	$15.95	$15.83	$15.85	111,302	—	—	—	—	—
2015-05-12	$15.75	$15.79	$15.43	$15.74	128,169	—	—	—	—	—
2015-05-11	$15.71	$15.83	$15.69	$15.75	143,824	—	—	—	—	—
2015-05-08	$15.98	$15.98	$15.68	$15.77	251,086	—	—	—	—	—
2015-05-07	$15.72	$15.89	$15.55	$15.79	402,586	—	—	—	—	—
2015-05-06	$15.57	$15.69	$15.54	$15.65	85,345	—	—	—	—	—
2015-05-05	$15.68	$15.75	$15.40	$15.58	138,067	—	—	—	—	—
2015-05-04	$15.64	$15.90	$15.58	$15.71	225,735	—	—	—	—	—
2015-05-01	$15.49	$15.67	$15.49	$15.64	59,893	—	—	—	—	—
2015-04-30	$15.79	$15.83	$15.38	$15.50	150,591	—	—	—	—	—
2015-04-29	$16.10	$16.17	$15.85	$15.89	62,923	—	—	—	—	—
2015-04-28	$16.04	$16.32	$15.95	$16.20	144,531	—	—	—	—	—
2015-04-27	$16.01	$16.24	$15.86	$16.01	121,301	—	—	—	—	—
2015-04-24	$16.04	$16.16	$15.98	$16.02	130,694	—	—	—	—	—
2015-04-23	$15.99	$16.06	$15.93	$15.98	95,243	—	—	—	—	—
2015-04-22	$15.83	$16.08	$15.78	$15.98	112,716	—	—	—	—	—
2015-04-21	$15.79	$16.04	$15.79	$15.85	237,754	—	—	—	—	—
2015-04-20	$15.83	$15.98	$15.75	$15.79	208,161	—	—	—	—	—
2015-04-17	$15.67	$15.83	$15.65	$15.71	170,690	—	—	—	—	—
2015-04-16	$15.74	$15.76	$15.62	$15.74	153,621	—	—	—	—	—
2015-04-15	$15.98	$16.01	$15.72	$15.74	84,739	—	—	—	—	—
2015-04-14	$15.95	$16.07	$15.80	$15.92	88,981	—	—	—	—	—
2015-04-13	$15.95	$16.07	$15.90	$15.90	121,301	—	—	—	—	—
2015-04-10	$16.11	$16.27	$16.01	$16.04	94,536	—	—	—	—	—
2015-04-09	$16.37	$16.37	$15.97	$16.04	185,335	—	—	—	—	—
2015-04-08	$16.42	$16.73	$16.33	$16.37	71,811	—	—	—	—	—
2015-04-07	$16.73	$16.90	$16.39	$16.42	38,582	—	—	—	—	—
2015-04-06	$16.90	$17.07	$16.80	$16.82	55,550	—	—	—	—	—
2015-04-02	$16.77	$17.08	$16.74	$16.92	69,791	—	—	—	—	—
2015-04-01	$16.52	$16.85	$16.34	$16.82	75,346	—	—	—	—	—
2015-03-31	$16.49	$16.62	$16.19	$16.60	165,842	—	—	—	—	—
2015-03-30	$16.54	$16.58	$16.41	$16.55	49,389	—	—	—	—	—
2015-03-27	$16.29	$16.58	$16.14	$16.53	129,381	—	—	—	$0.05	—
2015-03-26	$16.39	$16.54	$16.17	$16.34	55,146	—	—	—	—	—
2015-03-25	$17.04	$17.05	$16.37	$16.45	129,381	—	—	—	—	—
2015-03-24	$16.86	$17.13	$16.80	$17.06	88,274	—	—	—	—	—
2015-03-23	$16.68	$17.07	$16.68	$16.95	91,607	—	—	—	—	—
2015-03-20	$16.53	$16.82	$16.48	$16.74	316,332	—	—	—	—	—
2015-03-19	$16.49	$16.76	$16.40	$16.50	51,409	—	—	—	—	—
2015-03-18	$16.36	$16.64	$16.12	$16.58	61,509	—	—	—	—	—
2015-03-17	$16.26	$16.47	$16.21	$16.38	39,996	—	—	—	—	—
2015-03-16	$16.44	$16.49	$16.19	$16.31	62,418	—	—	—	—	—
2015-03-13	$16.44	$16.44	$16.15	$16.37	54,641	—	—	—	—	—
2015-03-12	$15.94	$16.45	$15.94	$16.45	69,387	—	—	—	—	—
2015-03-11	$15.72	$15.89	$15.58	$15.86	73,629	—	—	—	—	—
2015-03-10	$15.61	$15.81	$15.50	$15.74	87,769	—	—	—	—	—
2015-03-09	$15.66	$15.79	$15.51	$15.77	70,599	—	—	—	—	—
2015-03-06	$15.87	$15.94	$15.49	$15.59	132,108	—	—	—	—	—
2015-03-05	$16.05	$16.09	$15.89	$16.02	49,894	—	—	—	—	—
2015-03-04	$16.30	$16.30	$16.06	$16.07	61,509	—	—	—	—	—
2015-03-03	$16.26	$16.47	$16.12	$16.35	202,909	—	—	—	—	—
2015-03-02	$16.20	$16.41	$16.04	$16.34	112,211	—	—	—	—	—
2015-02-27	$16.17	$16.24	$15.94	$16.11	195,233	—	—	—	—	—
2015-02-26	$16.04	$16.24	$15.99	$16.16	95,041	—	—	—	—	—
2015-02-25	$15.96	$16.34	$15.96	$16.07	68,074	—	—	—	—	—
2015-02-24	$16.12	$16.21	$15.92	$15.96	73,427	—	—	—	—	—
2015-02-23	$16.36	$16.41	$16.18	$16.20	112,312	—	—	—	—	—
2015-02-20	$16.55	$16.66	$16.36	$16.39	61,812	—	—	—	—	—
2015-02-19	$16.96	$16.96	$16.53	$16.54	50,096	—	—	—	—	—
2015-02-18	$16.83	$17.10	$16.83	$16.97	63,428	—	—	—	—	—
2015-02-17	$17.11	$17.18	$16.76	$16.82	102,111	—	—	—	—	—
2015-02-13	$16.48	$17.14	$16.36	$17.13	117,362	—	—	—	—	—
2015-02-12	$16.44	$16.59	$16.34	$16.50	423,998	—	—	—	—	—
2015-02-11	$16.36	$16.55	$16.30	$16.38	153,318	—	—	—	—	—
2015-02-10	$16.61	$16.68	$16.33	$16.43	80,598	—	—	—	—	—
2015-02-09	$16.48	$16.86	$16.32	$16.54	208,767	—	—	—	—	—
2015-02-06	$16.89	$16.91	$16.40	$16.47	150,995	—	—	—	—	—
2015-02-05	$16.46	$16.97	$16.45	$16.85	99,687	—	—	—	—	—
2015-02-04	$16.54	$16.69	$16.40	$16.44	152,106	—	—	—	—	—
2015-02-03	$16.61	$16.70	$16.50	$16.60	341,380	—	—	—	—	—
2015-02-02	$16.98	$16.98	$16.41	$16.53	96,455	—	—	—	—	—
2015-01-30	$17.18	$17.31	$16.90	$16.99	107,464	—	—	—	—	—
2015-01-29	$17.40	$17.40	$16.96	$17.36	116,352	—	—	—	—	—
2015-01-28	$17.62	$17.63	$17.34	$17.40	78,982	—	—	—	—	—
2015-01-27	$17.71	$17.90	$17.50	$17.54	45,551	—	—	—	—	—
2015-01-26	$17.76	$17.81	$17.59	$17.81	41,814	—	—	—	—	—
2015-01-23	$17.81	$17.81	$17.56	$17.76	111,403	—	—	—	—	—
2015-01-22	$17.16	$17.82	$16.97	$17.81	133,320	—	—	—	—	—
2015-01-21	$17.04	$17.13	$16.81	$17.10	79,386	—	—	—	—	—
2015-01-20	$17.30	$17.52	$16.99	$17.07	79,588	—	—	—	—	—
2015-01-16	$17.22	$17.49	$17.19	$17.39	207,757	—	—	—	—	—
2015-01-15	$17.51	$17.54	$17.24	$17.46	132,108	—	—	—	—	—
2015-01-14	$17.25	$17.52	$17.16	$17.50	146,955	—	—	—	—	—
2015-01-13	$17.50	$17.51	$17.30	$17.41	390,769	—	—	—	—	—
2015-01-12	$17.36	$17.45	$17.17	$17.44	211,898	—	—	—	—	—
2015-01-09	$17.34	$17.48	$17.22	$17.41	124,331	—	—	—	—	—
2015-01-08	$17.06	$17.36	$16.95	$17.35	76,558	—	—	—	—	—
2015-01-07	$17.05	$17.08	$16.78	$17.06	55,853	—	—	—	—	—
2015-01-06	$17.45	$17.45	$16.78	$17.01	115,443	—	—	—	—	—
2015-01-05	$16.86	$17.54	$16.85	$17.45	131,805	—	—	—	—	—
2015-01-02	$17.10	$17.10	$16.58	$16.92	122,513	—	—	—	—	—
2014-12-31	$17.06	$17.24	$16.87	$16.99	139,279	—	—	—	—	—
2014-12-30	$17.12	$17.31	$16.92	$17.01	149,985	—	—	—	—	—
2014-12-29	$17.19	$17.43	$17.15	$17.22	110,797	—	—	—	$0.05	—
2014-12-26	$17.19	$17.35	$17.15	$17.33	83,022	—	—	—	—	—
2014-12-24	$17.30	$17.47	$17.21	$17.21	43,632	—	—	—	—	—
2014-12-23	$17.32	$17.38	$17.20	$17.28	91,405	—	—	—	—	—
2014-12-22	$17.19	$17.31	$17.15	$17.27	80,800	—	—	—	—	—
2014-12-19	$17.17	$17.29	$17.17	$17.22	187,557	—	—	—	—	—
2014-12-18	$17.28	$17.50	$16.91	$17.13	272,801	—	—	—	—	—
2014-12-17	$16.67	$17.24	$16.67	$17.16	175,538	—	—	—	—	—
2014-12-16	$16.48	$17.18	$16.36	$16.68	93,829	—	—	—	—	—
2014-12-15	$17.03	$17.06	$16.46	$16.46	77,063	—	—	—	—	—
2014-12-12	$17.31	$17.41	$16.94	$16.94	60,398	—	—	—	—	—
2014-12-11	$17.30	$17.52	$17.30	$17.41	69,185	—	—	—	—	—
2014-12-10	$17.39	$17.53	$17.31	$17.31	97,162	—	—	—	—	—
2014-12-09	$17.07	$17.44	$17.07	$17.41	101,909	—	—	—	—	—
2014-12-08	$17.04	$17.38	$17.02	$17.25	226,341	—	—	—	—	—
2014-12-05	$17.06	$17.17	$16.98	$17.03	219,473	—	—	—	—	—
2014-12-04	$17.27	$17.27	$16.96	$17.07	119,685	—	—	—	—	—
2014-12-03	$17.19	$17.53	$17.14	$17.37	108,878	—	—	—	—	—
2014-12-02	$17.10	$17.22	$16.99	$17.17	58,580	—	—	—	—	—
2014-12-01	$17.25	$17.37	$17.00	$17.04	68,983	—	—	—	—	—
2014-11-28	$17.22	$17.57	$17.11	$17.38	51,207	—	—	—	—	—
2014-11-26	$17.17	$17.41	$17.17	$17.18	69,589	—	—	—	—	—
2014-11-25	$17.23	$17.37	$17.10	$17.19	550,046	—	—	—	—	—
2014-11-24	$17.21	$17.47	$17.17	$17.25	98,374	—	—	—	—	—
2014-11-21	$17.41	$17.41	$17.13	$17.24	148,369	—	—	—	—	—
2014-11-20	$17.09	$17.30	$16.93	$17.29	50,803	—	—	—	—	—
2014-11-19	$17.26	$17.37	$16.96	$17.09	60,802	—	—	—	—	—
2014-11-18	$17.28	$17.37	$17.26	$17.32	59,691	—	—	—	—	—
2014-11-17	$17.18	$17.39	$17.10	$17.25	51,712	—	—	—	—	—
2014-11-14	$17.34	$17.46	$17.19	$17.23	111,201	—	—	—	—	—
2014-11-13	$17.29	$17.41	$17.06	$17.31	210,585	—	—	—	—	—
2014-11-12	$17.20	$17.35	$17.20	$17.26	138,370	—	—	—	—	—
2014-11-11	$17.36	$17.39	$17.15	$17.27	249,672	—	—	—	—	—
2014-11-10	$17.37	$17.43	$17.14	$17.37	150,995	—	—	—	—	—
2014-11-07	$17.27	$17.46	$17.21	$17.33	100,394	—	—	—	—	—
2014-11-06	$17.37	$17.38	$17.18	$17.25	527,826	—	—	—	—	—
2014-11-05	$17.34	$17.43	$17.20	$17.31	88,981	—	—	—	—	—
2014-11-04	$17.24	$17.57	$17.21	$17.32	170,084	—	—	—	—	—
2014-11-03	$17.26	$17.54	$17.10	$17.33	112,817	—	—	—	—	—
2014-10-31	$17.33	$17.73	$17.14	$17.16	146,349	—	—	—	—	—
2014-10-30	$16.72	$17.36	$16.72	$17.35	88,476	—	—	—	—	—
2014-10-29	$16.71	$16.83	$16.53	$16.75	71,609	—	—	—	—	—
2014-10-28	$16.70	$16.80	$16.53	$16.71	160,489	—	—	—	—	—
2014-10-27	$15.93	$16.65	$15.93	$16.64	120,897	—	—	—	—	—
2014-10-24	$15.94	$15.94	$15.73	$15.89	79,083	—	—	—	—	—
2014-10-23	$15.66	$15.99	$15.55	$15.94	113,524	—	—	—	—	—
2014-10-22	$15.50	$15.70	$15.49	$15.58	46,662	—	—	—	—	—
2014-10-21	$15.57	$15.65	$15.44	$15.58	85,143	—	—	—	—	—
2014-10-20	$15.13	$15.46	$14.95	$15.46	398,344	—	—	—	—	—
2014-10-17	$15.24	$15.34	$15.10	$15.17	121,200	—	—	—	—	—
2014-10-16	$14.75	$15.30	$14.71	$15.13	197,859	—	—	—	—	—
2014-10-15	$14.93	$15.11	$14.03	$14.86	463,489	—	—	—	—	—
2014-10-14	$15.05	$15.50	$14.88	$15.03	144,127	—	—	—	—	—
2014-10-13	$15.03	$15.35	$14.93	$15.03	91,304	—	—	—	—	—
2014-10-10	$15.12	$15.35	$15.00	$15.06	131,401	—	—	—	—	—
2014-10-09	$15.37	$15.48	$15.15	$15.21	47,167	—	—	—	—	—
2014-10-08	$15.05	$15.40	$14.90	$15.39	145,339	—	—	—	—	—
2014-10-07	$15.10	$15.19	$15.00	$15.05	85,244	—	—	—	—	—
2014-10-06	$15.05	$15.25	$15.05	$15.19	79,790	—	—	—	—	—
2014-10-03	$15.07	$15.12	$14.95	$15.06	67,569	—	—	—	—	—
2014-10-02	$14.84	$14.99	$14.70	$14.95	82,315	—	—	—	—	—
2014-10-01	$15.04	$15.04	$14.79	$14.80	133,017	—	—	—	—	—
2014-09-30	$15.45	$15.49	$14.89	$15.08	151,096	—	—	—	—	—
2014-09-29	$14.97	$15.09	$14.84	$15.08	57,368	—	—	—	—	—
2014-09-26	$14.83	$15.08	$14.82	$15.05	67,569	—	—	—	$0.05	—
2014-09-25	$14.92	$14.95	$14.85	$14.87	71,306	—	—	—	—	—
2014-09-24	$14.88	$14.95	$14.80	$14.91	341,481	—	—	—	—	—
2014-09-23	$15.15	$15.15	$14.82	$14.87	301,081	—	—	—	—	—
2014-09-22	$15.30	$15.34	$15.10	$15.12	182,103	—	—	—	—	—
2014-09-19	$15.54	$15.64	$15.26	$15.35	322,190	—	—	—	—	—
2014-09-18	$15.67	$15.75	$15.51	$15.57	70,195	—	—	—	—	—
2014-09-17	$15.62	$15.78	$15.59	$15.66	123,624	—	—	—	—	—
2014-09-16	$15.74	$15.80	$15.60	$15.65	157,358	—	—	—	—	—
2014-09-15	$15.81	$15.95	$15.76	$15.79	82,214	—	—	—	—	—
2014-09-12	$16.03	$16.09	$15.71	$15.86	150,894	—	—	—	—	—
2014-09-11	$15.76	$16.07	$15.76	$16.02	71,912	—	—	—	—	—
2014-09-10	$15.85	$15.92	$15.70	$15.83	215,433	—	—	—	—	—
2014-09-09	$15.99	$16.09	$15.78	$15.90	105,040	—	—	—	—	—
2014-09-08	$16.06	$16.10	$15.91	$16.01	80,699	—	—	—	—	—
2014-09-05	$15.93	$16.10	$15.92	$15.98	53,025	—	—	—	—	—
2014-09-04	$16.21	$16.21	$15.90	$15.98	72,619	—	—	—	—	—
2014-09-03	$16.14	$16.34	$15.99	$16.16	132,815	—	—	—	—	—
2014-09-02	$16.12	$16.14	$15.85	$16.12	46,359	—	—	—	—	—
2014-08-29	$15.97	$16.12	$15.90	$16.03	175,538	—	—	—	—	—
2014-08-28	$15.97	$16.04	$15.85	$15.95	51,914	—	—	—	—	—
2014-08-27	$16.18	$16.21	$16.00	$16.02	61,004	—	—	—	—	—
2014-08-26	$16.09	$16.15	$15.99	$16.09	47,874	—	—	—	—	—
2014-08-25	$16.13	$16.15	$15.99	$16.03	61,206	—	—	—	—	—
2014-08-22	$16.20	$16.25	$16.05	$16.09	142,309	—	—	—	—	—
2014-08-21	$16.36	$16.39	$16.18	$16.26	90,092	—	—	—	—	—
2014-08-20	$16.46	$16.50	$16.30	$16.40	68,478	—	—	—	—	—
2014-08-19	$16.59	$16.72	$16.45	$16.52	42,925	—	—	—	—	—
2014-08-18	$16.60	$16.73	$16.50	$16.63	39,289	—	—	—	—	—
2014-08-15	$16.62	$16.63	$16.35	$16.50	66,660	—	—	—	—	—
2014-08-14	$16.37	$16.53	$16.36	$16.49	64,236	—	—	—	—	—
2014-08-13	$16.43	$16.48	$16.26	$16.35	105,040	—	—	—	—	—
2014-08-12	$16.50	$16.55	$16.33	$16.44	66,054	—	—	—	—	—
2014-08-11	$16.56	$16.75	$16.46	$16.54	47,672	—	—	—	—	—
2014-08-08	$16.50	$16.67	$16.43	$16.51	133,219	—	—	—	—	—
2014-08-07	$16.54	$16.78	$16.49	$16.69	41,107	—	—	—	—	—
2014-08-06	$16.44	$16.69	$16.40	$16.56	51,106	—	—	—	—	—
2014-08-05	$16.59	$16.76	$16.44	$16.52	58,984	—	—	—	—	—
2014-08-04	$16.45	$16.75	$16.32	$16.66	70,498	—	—	—	—	—
2014-08-01	$16.43	$16.62	$16.31	$16.43	60,701	—	—	—	—	—
2014-07-31	$16.67	$16.82	$16.34	$16.49	97,869	—	—	—	—	—
2014-07-30	$16.82	$16.90	$16.62	$16.77	36,158	—	—	—	—	—
2014-07-29	$16.87	$16.97	$16.68	$16.72	57,772	—	—	—	—	—
2014-07-28	$16.71	$16.92	$16.71	$16.81	69,387	—	—	—	—	—
2014-07-25	$16.75	$16.85	$16.70	$16.73	102,414	—	—	—	—	—
2014-07-24	$16.97	$17.03	$16.71	$16.86	55,550	—	—	—	—	—
2014-07-23	$16.95	$17.03	$16.81	$16.91	40,703	—	—	—	—	—
2014-07-22	$16.99	$17.03	$16.83	$16.86	62,418	—	—	—	—	—
2014-07-21	$16.97	$17.12	$16.81	$16.83	92,718	—	—	—	—	—
2014-07-18	$16.98	$17.22	$16.87	$17.03	123,220	—	—	—	—	—
2014-07-17	$17.28	$17.48	$16.97	$17.05	279,669	—	—	—	—	—
2014-07-16	$17.45	$17.57	$17.34	$17.48	56,661	—	—	—	—	—
2014-07-15	$17.49	$17.57	$17.35	$17.42	104,939	—	—	—	—	—
2014-07-14	$17.64	$17.68	$17.50	$17.54	259,065	—	—	—	—	—
2014-07-11	$17.40	$17.60	$17.27	$17.52	155,742	—	—	—	—	—
2014-07-10	$17.09	$17.50	$17.03	$17.42	88,476	—	—	—	—	—
2014-07-09	$17.26	$17.37	$17.11	$17.31	166,347	—	—	—	—	—
2014-07-08	$17.29	$17.38	$17.10	$17.18	109,080	—	—	—	—	—
2014-07-07	$17.39	$17.41	$17.19	$17.33	179,679	—	—	—	—	—
2014-07-03	$17.53	$17.53	$17.39	$17.40	73,023	—	—	—	—	—
2014-07-02	$17.49	$17.58	$17.34	$17.48	84,537	—	—	—	—	—
2014-07-01	$17.09	$17.57	$16.96	$17.54	358,045	—	—	—	—	—
2014-06-30	$16.90	$17.04	$16.82	$16.99	344,006	—	—	—	—	—
2014-06-27	$16.93	$17.07	$16.85	$16.88	927,483	—	—	—	—	—
2014-06-26	$16.97	$16.97	$16.79	$16.93	98,475	—	—	—	$0.05	—
2014-06-25	$16.83	$16.97	$16.74	$16.94	277,750	—	—	—	—	—
2014-06-24	$16.93	$17.12	$16.75	$16.92	239,168	—	—	—	—	—
2014-06-23	$17.06	$17.14	$16.88	$16.94	259,065	—	—	—	—	—
2014-06-20	$16.99	$17.10	$16.94	$17.05	273,811	—	—	—	—	—
2014-06-19	$16.85	$16.96	$16.77	$16.92	179,174	—	—	—	—	—
2014-06-18	$16.61	$16.78	$16.52	$16.76	170,993	—	—	—	—	—
2014-06-17	$16.58	$16.73	$16.39	$16.63	327,442	—	—	—	—	—
2014-06-16	$16.53	$16.72	$16.39	$16.62	327,644	—	—	—	—	—
2014-06-13	$16.62	$16.62	$16.34	$16.50	216,948	—	—	—	—	—
2014-06-12	$16.83	$16.83	$16.61	$16.63	125,846	—	—	—	—	—
2014-06-11	$16.57	$16.95	$16.46	$16.87	489,244	—	—	—	—	—
2014-06-10	$16.37	$16.60	$16.37	$16.59	636,704	—	—	—	—	—
2014-06-09	$16.54	$16.79	$16.40	$16.45	384,709	—	—	—	—	—
2014-06-06	$16.75	$16.75	$16.56	$16.56	169,377	—	—	—	—	—
2014-06-05	$16.78	$16.89	$16.46	$16.76	259,974	—	—	—	—	—
2014-06-04	$16.64	$16.97	$16.57	$16.77	212,403	—	—	—	—	—
2014-06-03	$16.47	$16.78	$16.24	$16.64	350,369	—	—	—	—	—
2014-06-02	$16.28	$16.58	$16.14	$16.46	412,383	—	—	—	—	—
2014-05-30	$15.64	$16.32	$15.51	$16.14	353,399	—	—	—	—	—
2014-05-29	$15.24	$15.64	$15.21	$15.60	324,715	—	—	—	—	—
2014-05-28	$15.35	$15.36	$15.07	$15.22	162,509	—	—	—	—	—
2014-05-27	$15.17	$15.50	$15.05	$15.41	155,338	—	—	—	—	—
2014-05-23	$14.92	$15.19	$14.92	$15.12	85,446	—	—	—	—	—
2014-05-22	$15.00	$15.19	$14.77	$14.92	195,536	—	—	—	—	—
2014-05-21	$15.17	$15.17	$14.75	$14.98	145,945	—	—	—	—	—
2014-05-20	$15.10	$15.17	$14.94	$15.15	110,292	—	—	—	—	—
2014-05-19	$15.07	$15.20	$14.97	$15.11	62,216	—	—	—	—	—
2014-05-16	$15.10	$15.18	$14.94	$15.15	179,578	—	—	—	—	—
2014-05-15	$15.11	$15.17	$14.85	$15.15	136,855	—	—	—	—	—
2014-05-14	$15.31	$15.50	$15.22	$15.25	114,837	—	—	—	—	—
2014-05-13	$15.35	$15.52	$15.18	$15.24	227,452	—	—	—	—	—
2014-05-12	$15.40	$15.50	$15.29	$15.45	222,806	—	—	—	—	—
2014-05-09	$15.06	$15.35	$14.95	$15.32	235,027	—	—	—	—	—
2014-05-08	$15.26	$15.37	$15.11	$15.25	109,989	—	—	—	—	—
2014-05-07	$15.21	$15.37	$15.02	$15.35	73,528	—	—	—	—	—
2014-05-06	$15.09	$15.24	$14.97	$15.20	77,164	—	—	—	—	—
2014-05-05	$15.17	$15.25	$15.06	$15.18	35,956	—	—	—	—	—
2014-05-02	$15.16	$15.34	$15.01	$15.28	59,287	—	—	—	—	—
2014-05-01	$15.12	$15.32	$14.97	$15.21	245,834	—	—	—	—	—
2014-04-30	$15.06	$15.19	$14.85	$15.19	57,267	—	—	—	—	—
2014-04-29	$15.00	$15.15	$14.98	$15.08	65,549	—	—	—	—	—
2014-04-28	$15.05	$15.22	$14.85	$15.01	77,972	—	—	—	—	—
2014-04-25	$15.11	$15.24	$14.94	$15.05	58,580	—	—	—	—	—
2014-04-24	$15.31	$15.32	$14.95	$15.20	59,590	—	—	—	—	—
2014-04-23	$15.26	$15.37	$15.15	$15.26	165,236	—	—	—	—	—
2014-04-22	$15.20	$15.41	$15.16	$15.26	65,852	—	—	—	—	—
2014-04-21	$15.25	$15.40	$15.05	$15.22	57,065	—	—	—	—	—
2014-04-17	$15.17	$15.35	$15.09	$15.32	57,570	—	—	—	—	—
2014-04-16	$15.39	$15.39	$15.12	$15.22	62,115	—	—	—	—	—
2014-04-15	$15.14	$15.36	$14.74	$15.30	158,267	—	—	—	—	—
2014-04-14	$15.26	$15.38	$15.07	$15.20	94,334	—	—	—	—	—
2014-04-11	$15.32	$15.36	$15.08	$15.12	67,165	—	—	—	—	—
2014-04-10	$15.59	$15.80	$15.30	$15.50	95,950	—	—	—	—	—
2014-04-09	$15.29	$15.62	$15.29	$15.58	155,641	—	—	—	—	—
2014-04-08	$15.33	$15.47	$15.13	$15.34	55,045	—	—	—	—	—
2014-04-07	$15.28	$15.36	$15.10	$15.32	59,691	—	—	—	—	—
2014-04-04	$15.50	$15.53	$15.22	$15.36	114,534	—	—	—	—	—
2014-04-03	$15.50	$15.63	$15.39	$15.53	42,925	—	—	—	—	—
2014-04-02	$15.14	$15.62	$15.10	$15.54	101,808	—	—	—	—	—
2014-04-01	$15.27	$15.52	$15.01	$15.17	164,529	—	—	—	—	—
2014-03-31	$14.86	$15.00	$14.68	$14.97	85,345	—	—	—	—	—
2014-03-28	$14.67	$14.90	$14.54	$14.85	135,946	—	—	—	—	—
2014-03-27	$14.54	$14.75	$14.48	$14.71	132,512	—	—	—	$0.05	—
2014-03-26	$15.09	$15.20	$14.51	$14.64	289,567	—	—	—	—	—
2014-03-25	$15.44	$15.59	$14.97	$14.99	95,041	—	—	—	—	—
2014-03-24	$15.65	$15.77	$15.21	$15.40	95,546	—	—	—	—	—
2014-03-21	$15.59	$15.78	$15.58	$15.69	290,375	—	—	—	—	—
2014-03-20	$15.69	$15.76	$15.41	$15.51	104,131	—	—	—	—	—
2014-03-19	$15.69	$15.83	$15.46	$15.77	117,059	—	—	—	—	—
2014-03-18	$15.55	$15.71	$15.36	$15.67	68,175	—	—	—	—	—
2014-03-17	$15.57	$15.71	$15.46	$15.59	112,918	—	—	—	—	—
2014-03-14	$15.32	$15.71	$15.21	$15.52	98,374	—	—	—	—	—
2014-03-13	$15.83	$15.85	$15.24	$15.40	176,548	—	—	—	—	—
2014-03-12	$16.00	$16.04	$15.82	$15.96	73,932	—	—	—	—	—
2014-03-11	$15.89	$16.22	$15.44	$16.06	143,319	—	—	—	—	—
2014-03-10	$16.44	$16.51	$15.79	$15.89	185,133	—	—	—	—	—
2014-03-07	$16.88	$16.88	$16.44	$16.50	101,202	—	—	—	—	—
2014-03-06	$16.89	$16.93	$16.75	$16.79	179,881	—	—	—	—	—
2014-03-05	$16.85	$16.96	$16.76	$16.94	122,917	—	—	—	—	—
2014-03-04	$16.68	$17.05	$16.54	$16.94	223,513	—	—	—	—	—
2014-03-03	$16.53	$16.68	$16.10	$16.56	130,896	—	—	—	—	—
2014-02-28	$16.72	$16.82	$16.56	$16.58	171,801	—	—	—	—	—
2014-02-27	$16.70	$16.72	$16.50	$16.65	88,375	—	—	—	—	—
2014-02-26	$17.01	$17.10	$16.58	$16.75	93,728	—	—	—	—	—
2014-02-25	$16.74	$17.09	$16.61	$17.02	394,910	—	—	—	—	—
2014-02-24	$16.50	$16.84	$16.41	$16.74	128,169	—	—	—	—	—
2014-02-21	$16.62	$16.68	$16.45	$16.50	134,936	—	—	—	—	—
2014-02-20	$16.53	$16.68	$16.36	$16.55	84,133	—	—	—	—	—
2014-02-19	$16.75	$16.96	$16.50	$16.56	442,279	—	—	—	—	—
2014-02-18	$16.68	$16.98	$16.53	$16.93	229,068	—	—	—	—	—
2014-02-14	$16.68	$16.72	$16.46	$16.68	495,708	—	—	—	—	—
2014-02-13	$16.26	$16.84	$16.14	$16.75	964,853	—	—	—	—	—
2014-02-12	$16.21	$16.36	$16.17	$16.29	300,980	—	—	—	—	—
2014-02-11	$16.56	$16.64	$16.20	$16.27	201,798	—	—	—	—	—
2014-02-10	$15.82	$16.31	$15.75	$16.31	144,329	—	—	—	—	—
2014-02-07	$15.79	$15.92	$15.54	$15.91	252,399	—	—	—	—	—
2014-02-06	$15.77	$15.91	$15.69	$15.90	319,766	—	—	—	—	—
2014-02-05	$15.87	$15.97	$15.72	$15.84	165,943	—	—	—	—	—
2014-02-04	$16.28	$16.33	$15.70	$15.99	260,075	—	—	—	—	—
2014-02-03	$16.32	$16.49	$16.16	$16.23	210,383	—	—	—	—	—
2014-01-31	$16.37	$16.49	$16.11	$16.34	1,079,993	—	—	—	—	—
2014-01-30	$16.48	$16.67	$16.40	$16.50	713,060	—	—	—	—	—
2014-01-29	$16.19	$16.57	$16.09	$16.50	478,235	—	—	—	—	—
2014-01-28	$16.16	$16.30	$16.14	$16.26	253,409	—	—	—	—	—
2014-01-27	$16.32	$16.32	$16.04	$16.19	489,850	—	—	—	—	—
2014-01-24	$16.25	$16.40	$16.14	$16.25	2,951,624	—	—	—	—	—
2014-01-23	$17.33	$17.33	$16.40	$16.55	359,055	—	—	—	—	—
2014-01-22	$17.62	$17.77	$17.12	$17.54	191,799	—	—	—	—	—
2014-01-21	$18.19	$18.19	$17.97	$18.17	31,714	—	—	—	—	—
2014-01-17	$17.82	$18.16	$17.82	$18.16	44,137	—	—	—	—	—
2014-01-16	$17.68	$17.93	$17.68	$17.88	139,178	—	—	—	—	—
2014-01-15	$17.82	$17.87	$17.68	$17.81	131,906	—	—	—	—	—
2014-01-14	$17.83	$17.84	$17.49	$17.83	180,790	—	—	—	—	—
2014-01-13	$17.74	$17.95	$17.71	$17.80	73,629	—	—	—	—	—
2014-01-10	$17.76	$17.91	$17.09	$17.82	252,298	—	—	—	—	—
2014-01-09	$18.03	$18.03	$17.52	$17.82	199,576	—	—	—	—	—
2014-01-08	$17.96	$18.21	$17.61	$17.92	256,237	—	—	—	—	—
2014-01-07	$18.41	$18.56	$17.81	$18.02	194,728	—	—	—	—	—
2014-01-06	$18.33	$18.47	$17.84	$18.46	50,500	—	—	—	—	—
2014-01-03	$17.92	$18.38	$17.64	$18.29	62,519	—	—	—	—	—
2014-01-02	$17.88	$18.08	$17.49	$17.97	113,928	—	—	—	—	—
2013-12-31	$18.00	$18.04	$17.44	$18.02	116,150	—	—	—	—	—
2013-12-30	$17.33	$18.18	$17.17	$17.99	140,996	—	—	—	—	—
2013-12-27	$17.37	$17.45	$17.03	$17.36	86,860	—	—	—	$0.05	—
2013-12-26	$17.87	$17.90	$17.33	$17.45	101,404	—	—	—	—	—
2013-12-24	$17.97	$18.24	$17.77	$17.85	87,466	—	—	—	—	—
2013-12-23	$18.28	$18.33	$17.82	$18.01	114,130	—	—	—	—	—
2013-12-20	$19.46	$19.46	$17.99	$18.19	473,892	—	—	—	—	—
2013-12-19	$19.68	$19.89	$19.28	$19.40	52,116	—	—	—	—	—
2013-12-18	$19.38	$20.49	$19.08	$19.71	184,325	—	—	—	—	—
2013-12-17	$19.65	$19.82	$18.61	$19.40	273,609	—	—	—	—	—
2013-12-16	$19.34	$19.98	$18.94	$19.58	170,387	—	—	—	—	—
2013-12-13	$19.76	$19.92	$19.22	$19.25	159,176	—	—	—	—	—
2013-12-12	$19.79	$20.03	$19.75	$19.77	33,532	—	—	—	—	—
2013-12-11	$19.98	$19.98	$19.67	$19.72	91,203	—	—	—	—	—
2013-12-10	$19.81	$19.94	$19.65	$19.88	84,638	—	—	—	—	—
2013-12-09	$19.90	$20.02	$19.80	$19.80	62,115	—	—	—	—	—
2013-12-06	$20.18	$20.25	$19.66	$19.82	56,560	—	—	—	—	—
2013-12-05	$20.38	$20.57	$19.80	$19.93	98,172	—	—	—	—	—
2013-12-04	$20.21	$20.69	$19.80	$20.34	81,507	—	—	—	—	—
2013-12-03	$20.44	$20.59	$19.93	$20.17	75,851	—	—	—	—	—
2013-12-02	$20.22	$20.54	$20.03	$20.41	242,602	—	—	—	—	—
2013-11-29	$20.46	$20.46	$19.96	$20.26	33,835	—	—	—	—	—
2013-11-27	$20.01	$20.43	$19.60	$20.33	248,157	—	—	—	—	—
2013-11-26	$21.08	$21.08	$19.94	$20.17	116,554	—	—	—	—	—
2013-11-25	$21.60	$21.60	$20.74	$21.08	18,180	—	—	—	—	—
2013-11-22	$21.58	$21.73	$21.29	$21.52	103,121	—	—	—	—	—
2013-11-21	$21.13	$21.88	$20.69	$21.50	198,667	—	—	—	—	—
2013-11-20	$21.14	$21.14	$19.90	$20.93	196,445	—	—	—	—	—

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.