Brightspire Capital Inc BRSP

-43.7%vs Day 1

Spinoff of Digitalbridge Group Inc (DBRG) · Unknown-TBD · Spun Feb 1, 2018

Current Stats

Post-Spinoff Performance

Timeline
Spinoff date	February 1, 2018
Days since spinoff	3161 days · 3158 trading-day window
Structure	Unknown-TBD
Parent	Digitalbridge Group Inc (DBRG)
Day-1 reaction
Day 1 open	$20.40
Day 1 return (open→close)	+0.0%
Day 1 price (close)	$20.40
Day 1 range	$19.75 – $22.00 +11.4% spread
Day 1 low held?	Breached after 1 session to -87.5% below
Price levels
Post-spin low (closing)	$2.81 on Mar 20, 2020 · 778 days post-spin
Lowest traded	$2.46 on Mar 23, 2020 · 781 days post-spin
Current price (Sep 25, 2026)	$4.09
Returns
Return vs Day 1 (close)	-43.7%
— range by day 1 entry theoretical bounds	-47.8% to -41.8%
Return vs post-spin low (price)	+45.6%
Total return vs low incl. dividends since	+186.1%
First-quarter return (≈90d)	-3.2%
1-year return	-8.5%
3-year return	-43.9%
5-year return	-38.2%
Annualized return (CAGR)	-6.4%
Versus benchmarks
S&P 500 over same window	+215.2%
Annualized excess vs S&P	-20.6%
Risk & recovery
Max drawdown	-87.8%
Days to recover Day 1	22 days
Shares & ownership
Shares outstanding Jun 30, 2026	126,789,991
Diluted average shares the EPS denominator	126,710,000
Free float	111,977,695 89% of shares outstanding
Held by institutions	66% insiders 11.5%
Share count trend Jun 2025 → Jun 2026	-2.5% net buyback
Volume & liquidity
Traded per day 20-session median	$6.59M
Normal volume baseline	324,250 shares · now 4.73x
Day 1 volume	3.3x normal · first week 2.5x
Decay	half in 8 sessions · normal by 11

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

Price History

Price Price + dividends

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

Raw daily price & volume data · dividends marked

Date	Open	High	Low	Close	Volume	Float	Turnover	Market cap	Dividend	Split
2026-09-25	$4.06	$4.16	$4.03	$4.09	2,562,000	111,977,695	2.02%	$519M	—	—
2026-09-24	$4.05	$4.09	$3.98	$4.09	2,316,000	111,977,695	1.83%	$519M	—	—
2026-09-23	$4.32	$4.32	$4.01	$4.05	3,190,000	111,977,695	2.52%	$513M	—	—
2026-09-22	$4.21	$4.28	$4.18	$4.28	1,788,200	111,977,695	1.41%	$543M	—	—
2026-09-21	$4.19	$4.21	$4.14	$4.18	1,479,800	111,977,695	1.17%	$530M	—	—
2026-09-18	$4.18	$4.18	$4.08	$4.15	3,989,900	111,977,695	3.15%	$526M	—	—
2026-09-17	$4.32	$4.32	$4.18	$4.18	1,589,500	111,977,695	1.25%	$530M	—	—
2026-09-16	$4.44	$4.46	$4.26	$4.29	1,480,700	111,977,695	1.17%	$544M	—	—
2026-09-15	$4.43	$4.50	$4.39	$4.43	1,592,700	111,977,695	1.26%	$562M	—	—
2026-09-14	$4.44	$4.47	$4.40	$4.43	1,966,800	111,977,695	1.55%	$562M	—	—
2026-09-11	$4.55	$4.57	$4.43	$4.45	1,970,300	111,977,695	1.55%	$564M	—	—
2026-09-10	$4.55	$4.55	$4.46	$4.49	2,373,300	111,977,695	1.87%	$569M	—	—
2026-09-09	$4.62	$4.65	$4.55	$4.56	1,167,900	111,977,695	0.92%	$578M	—	—
2026-09-08	$4.67	$4.72	$4.61	$4.63	980,900	111,977,695	0.77%	$587M	—	—
2026-09-04	$4.63	$4.72	$4.63	$4.68	739,300	111,977,695	0.58%	$593M	—	—
2026-09-03	$4.73	$4.74	$4.61	$4.66	897,000	111,977,695	0.71%	$591M	—	—
2026-09-02	$4.66	$4.69	$4.63	$4.69	1,090,500	111,977,695	0.86%	$595M	—	—
2026-09-01	$4.73	$4.73	$4.62	$4.64	980,000	111,977,695	0.77%	$588M	—	—
2026-08-31	$4.74	$4.76	$4.69	$4.75	1,377,000	111,977,695	1.09%	$602M	—	—
2026-08-28	$4.78	$4.81	$4.75	$4.75	774,600	111,977,695	0.61%	$602M	—	—
2026-08-27	$4.78	$4.82	$4.76	$4.78	836,700	111,977,695	0.66%	$606M	—	—
2026-08-26	$4.88	$4.91	$4.78	$4.79	802,000	111,977,695	0.63%	$607M	—	—
2026-08-25	$4.91	$4.91	$4.86	$4.87	619,500	111,977,695	0.49%	$617M	—	—
2026-08-24	$4.88	$4.92	$4.87	$4.91	952,700	111,977,695	0.75%	$623M	—	—
2026-08-21	$4.88	$4.91	$4.82	$4.91	1,108,600	111,977,695	0.87%	$623M	—	—
2026-08-20	$4.84	$4.90	$4.80	$4.86	892,700	111,977,695	0.70%	$616M	—	—
2026-08-19	$4.87	$4.97	$4.87	$4.91	598,800	111,977,695	0.47%	$623M	—	—
2026-08-18	$4.89	$4.89	$4.81	$4.85	807,100	111,977,695	0.64%	$615M	—	—
2026-08-17	$4.96	$5.00	$4.82	$4.86	1,030,700	111,977,695	0.81%	$616M	—	—
2026-08-14	$4.98	$5.04	$4.97	$5.00	656,500	—	0.52%	$634M	—	—
2026-08-13	$4.99	$5.01	$4.94	$4.97	1,927,700	—	1.52%	$630M	—	—
2026-08-12	$4.97	$5.02	$4.94	$4.96	842,500	—	0.66%	$629M	—	—
2026-08-11	$4.93	$4.97	$4.91	$4.95	1,198,800	—	0.95%	$628M	—	—
2026-08-10	$5.08	$5.11	$4.89	$4.90	956,400	—	0.75%	$621M	—	—
2026-08-07	$5.05	$5.16	$5.05	$5.12	833,000	—	0.66%	$649M	—	—
2026-08-06	$5.03	$5.07	$4.98	$5.05	1,346,800	—	1.06%	$640M	—	—
2026-08-05	$4.99	$5.03	$4.92	$5.00	1,557,000	—	1.23%	$634M	—	—
2026-08-04	$5.10	$5.11	$4.94	$4.98	1,622,000	—	1.28%	$631M	—	—
2026-08-03	$5.06	$5.16	$4.99	$5.13	2,009,600	—	1.58%	$650M	—	—
2026-07-31	$4.95	$5.02	$4.85	$5.01	2,228,300	—	1.76%	$635M	—	—
2026-07-30	$5.06	$5.21	$4.96	$4.99	2,486,100	—	1.96%	$633M	—	—
2026-07-29	$5.11	$5.21	$4.91	$5.00	3,021,300	—	2.38%	$634M	—	—
2026-07-28	$5.26	$5.31	$5.21	$5.24	1,665,400	—	1.31%	$664M	—	—
2026-07-27	$5.27	$5.32	$5.22	$5.24	1,716,400	—	1.35%	$664M	—	—
2026-07-24	$5.23	$5.31	$5.22	$5.23	1,074,400	—	0.85%	$663M	—	—
2026-07-23	$5.29	$5.32	$5.15	$5.21	1,253,800	—	0.99%	$661M	—	—
2026-07-22	$5.42	$5.44	$5.30	$5.34	937,100	—	0.74%	$677M	—	—
2026-07-21	$5.37	$5.42	$5.31	$5.41	939,900	—	0.74%	$686M	—	—
2026-07-20	$5.52	$5.52	$5.30	$5.33	1,664,600	—	1.31%	$676M	—	—
2026-07-17	$5.50	$5.58	$5.47	$5.49	979,700	—	0.77%	$696M	—	—
2026-07-16	$5.44	$5.55	$5.42	$5.53	1,433,000	—	1.13%	$701M	—	—
2026-07-15	$5.38	$5.47	$5.38	$5.44	1,107,200	—	0.87%	$690M	—	—
2026-07-14	$5.29	$5.41	$5.27	$5.35	1,040,000	—	0.82%	$678M	—	—
2026-07-13	$5.35	$5.40	$5.20	$5.25	1,812,400	—	1.43%	$666M	—	—
2026-07-10	$5.34	$5.37	$5.32	$5.36	1,092,300	—	0.86%	$680M	—	—
2026-07-09	$5.32	$5.36	$5.28	$5.32	1,315,400	—	1.04%	$675M	—	—
2026-07-08	$5.34	$5.42	$5.30	$5.33	1,425,100	—	1.12%	$676M	—	—
2026-07-07	$5.37	$5.41	$5.32	$5.37	2,221,000	—	1.75%	$681M	—	—
2026-07-06	$5.45	$5.47	$5.35	$5.38	2,104,800	—	1.66%	$682M	—	—
2026-07-02	$5.51	$5.52	$5.39	$5.44	3,835,700	—	3.03%	$690M	—	—
2026-07-01	$5.45	$5.49	$5.42	$5.47	1,887,300	—	1.49%	$694M	—	—
2026-06-30	$5.32	$5.49	$5.28	$5.45	3,203,200	—	2.53%	$691M	$0.16	—
2026-06-29	$5.56	$5.58	$5.42	$5.48	7,082,200	—	5.44%	$714M	—	—
2026-06-26	$5.47	$5.54	$5.43	$5.54	3,562,000	—	2.73%	$722M	—	—
2026-06-25	$5.55	$5.62	$5.42	$5.48	2,101,100	—	1.61%	$714M	—	—
2026-06-24	$5.58	$5.61	$5.51	$5.53	1,661,100	—	1.28%	$720M	—	—
2026-06-23	$5.52	$5.60	$5.49	$5.57	1,913,300	—	1.47%	$726M	—	—
2026-06-22	$5.53	$5.59	$5.48	$5.50	1,762,200	—	1.35%	$717M	—	—
2026-06-18	$5.47	$5.64	$5.46	$5.54	2,678,700	—	2.06%	$722M	—	—
2026-06-17	$5.64	$5.68	$5.41	$5.45	2,714,800	—	2.08%	$710M	—	—
2026-06-16	$5.63	$5.72	$5.59	$5.68	1,532,900	—	1.18%	$740M	—	—
2026-06-15	$5.67	$5.70	$5.59	$5.59	1,329,500	—	1.02%	$728M	—	—
2026-06-12	$5.64	$5.64	$5.57	$5.62	935,500	—	0.72%	$732M	—	—
2026-06-11	$5.67	$5.70	$5.58	$5.60	1,180,800	—	0.91%	$730M	—	—
2026-06-10	$5.58	$5.64	$5.56	$5.63	939,300	—	0.72%	$733M	—	—
2026-06-09	$5.55	$5.60	$5.54	$5.55	715,300	—	0.55%	$723M	—	—
2026-06-08	$5.56	$5.58	$5.48	$5.50	678,000	—	0.52%	$717M	—	—
2026-06-05	$5.56	$5.59	$5.51	$5.55	534,600	—	0.41%	$723M	—	—
2026-06-04	$5.55	$5.64	$5.53	$5.57	645,900	—	0.50%	$726M	—	—
2026-06-03	$5.55	$5.56	$5.46	$5.50	1,455,600	—	1.12%	$717M	—	—
2026-06-02	$5.61	$5.68	$5.55	$5.58	1,139,000	—	0.87%	$727M	—	—
2026-06-01	$5.70	$5.79	$5.61	$5.61	878,800	—	0.67%	$731M	—	—
2026-05-29	$5.75	$5.78	$5.73	$5.77	1,144,700	—	0.88%	$752M	—	—
2026-05-28	$5.74	$5.78	$5.71	$5.75	555,200	—	0.43%	$749M	—	—
2026-05-27	$5.69	$5.78	$5.69	$5.76	742,900	—	0.57%	$750M	—	—
2026-05-26	$5.67	$5.70	$5.62	$5.68	971,700	—	0.75%	$740M	—	—
2026-05-22	$5.70	$5.74	$5.65	$5.67	695,100	—	0.53%	$739M	—	—
2026-05-21	$5.68	$5.72	$5.64	$5.70	809,400	—	0.62%	$743M	—	—
2026-05-20	$5.65	$5.76	$5.63	$5.70	867,700	—	0.67%	$743M	—	—
2026-05-19	$5.72	$5.74	$5.63	$5.66	661,300	—	0.51%	$737M	—	—
2026-05-18	$5.74	$5.82	$5.70	$5.76	942,600	—	0.72%	$750M	—	—
2026-05-15	$5.71	$5.78	$5.63	$5.70	951,200	—	0.73%	$743M	—	—
2026-05-14	$5.82	$5.88	$5.76	$5.76	1,071,100	—	0.82%	$750M	—	—
2026-05-13	$5.72	$5.82	$5.68	$5.80	1,125,800	—	0.86%	$756M	—	—
2026-05-12	$5.83	$5.89	$5.70	$5.73	1,654,800	—	1.27%	$746M	—	—
2026-05-11	$5.97	$5.99	$5.78	$5.82	1,219,700	—	0.94%	$758M	—	—
2026-05-08	$5.95	$6.00	$5.90	$5.97	647,900	—	0.50%	$778M	—	—
2026-05-07	$5.95	$5.97	$5.91	$5.93	791,700	—	0.61%	$773M	—	—
2026-05-06	$5.97	$5.97	$5.93	$5.95	624,200	—	0.48%	$775M	—	—
2026-05-05	$5.84	$5.91	$5.82	$5.90	689,000	—	0.53%	$769M	—	—
2026-05-04	$5.82	$5.90	$5.77	$5.82	789,700	—	0.61%	$758M	—	—
2026-05-01	$5.84	$5.88	$5.80	$5.87	537,900	—	0.41%	$765M	—	—
2026-04-30	$5.77	$5.86	$5.77	$5.80	963,000	—	0.74%	$756M	—	—
2026-04-29	$5.92	$6.00	$5.78	$5.80	1,180,700	—	0.91%	$756M	—	—
2026-04-28	$6.08	$6.13	$6.03	$6.07	843,700	—	0.65%	$791M	—	—
2026-04-27	$6.02	$6.09	$6.01	$6.07	711,200	—	0.55%	$791M	—	—
2026-04-24	$6.02	$6.11	$5.98	$6.06	655,900	—	0.50%	$789M	—	—
2026-04-23	$6.06	$6.07	$5.98	$6.04	675,600	—	0.52%	$787M	—	—
2026-04-22	$6.10	$6.10	$5.98	$6.06	987,400	—	0.76%	$789M	—	—
2026-04-21	$5.98	$6.04	$5.87	$5.88	702,800	—	0.54%	$766M	—	—
2026-04-20	$5.94	$5.99	$5.91	$5.99	548,600	—	0.42%	$780M	—	—
2026-04-17	$5.97	$6.06	$5.94	$5.98	872,600	—	0.67%	$779M	—	—
2026-04-16	$5.94	$5.96	$5.88	$5.91	638,400	—	0.49%	$770M	—	—
2026-04-15	$5.93	$5.97	$5.89	$5.97	898,100	—	0.69%	$778M	—	—
2026-04-14	$5.87	$5.93	$5.86	$5.93	738,900	—	0.57%	$773M	—	—
2026-04-13	$5.79	$5.89	$5.76	$5.88	592,200	—	0.45%	$766M	—	—
2026-04-10	$5.82	$5.86	$5.76	$5.82	470,900	—	0.36%	$758M	—	—
2026-04-09	$5.74	$5.87	$5.74	$5.80	589,300	—	0.45%	$756M	—	—
2026-04-08	$5.72	$5.80	$5.70	$5.79	832,700	—	0.64%	$754M	—	—
2026-04-07	$5.63	$5.64	$5.56	$5.60	920,300	—	0.71%	$730M	—	—
2026-04-06	$5.56	$5.65	$5.56	$5.62	643,600	—	0.49%	$732M	—	—
2026-04-02	$5.44	$5.63	$5.44	$5.60	841,700	—	0.65%	$730M	—	—
2026-04-01	$5.61	$5.62	$5.55	$5.56	649,200	—	0.50%	$724M	—	—
2026-03-31	$5.55	$5.62	$5.48	$5.60	850,900	—	0.65%	$730M	$0.16	—
2026-03-30	$5.56	$5.64	$5.51	$5.61	889,400	—	0.69%	$722M	—	—
2026-03-27	$5.62	$5.65	$5.49	$5.51	1,179,300	—	0.92%	$709M	—	—
2026-03-26	$5.66	$5.73	$5.64	$5.65	712,200	—	0.55%	$727M	—	—
2026-03-25	$5.61	$5.69	$5.59	$5.68	840,400	—	0.65%	$731M	—	—
2026-03-24	$5.54	$5.61	$5.51	$5.54	1,344,500	—	1.05%	$713M	—	—
2026-03-23	$5.58	$5.70	$5.55	$5.56	1,891,700	—	1.47%	$715M	—	—
2026-03-20	$5.63	$5.64	$5.40	$5.47	3,114,100	—	2.42%	$704M	—	—
2026-03-19	$5.58	$5.68	$5.55	$5.61	1,511,400	—	1.18%	$722M	—	—
2026-03-18	$5.58	$5.64	$5.54	$5.61	1,389,800	—	1.08%	$722M	—	—
2026-03-17	$5.65	$5.70	$5.60	$5.61	1,060,600	—	0.82%	$722M	—	—
2026-03-16	$5.58	$5.66	$5.57	$5.61	937,600	—	0.73%	$722M	—	—
2026-03-13	$5.64	$5.68	$5.53	$5.54	1,049,000	—	0.82%	$713M	—	—
2026-03-12	$5.64	$5.70	$5.57	$5.61	1,301,400	—	1.01%	$722M	—	—
2026-03-11	$5.70	$5.75	$5.61	$5.69	666,100	—	0.52%	$732M	—	—
2026-03-10	$5.69	$5.78	$5.62	$5.73	952,100	—	0.74%	$737M	—	—
2026-03-09	$5.62	$5.72	$5.45	$5.71	1,126,900	—	0.88%	$734M	—	—
2026-03-06	$5.79	$5.79	$5.66	$5.70	1,212,100	—	0.94%	$733M	—	—
2026-03-05	$5.87	$5.93	$5.81	$5.87	716,400	—	0.56%	$755M	—	—
2026-03-04	$5.89	$5.94	$5.82	$5.94	715,900	—	0.56%	$764M	—	—
2026-03-03	$5.80	$5.90	$5.78	$5.84	643,600	—	0.50%	$751M	—	—
2026-03-02	$5.72	$6.01	$5.69	$5.93	1,108,100	—	0.86%	$763M	—	—
2026-02-27	$5.76	$5.84	$5.76	$5.81	1,026,500	—	0.80%	$747M	—	—
2026-02-26	$5.75	$5.84	$5.75	$5.82	915,200	—	0.71%	$749M	—	—
2026-02-25	$5.70	$5.73	$5.65	$5.72	640,400	—	0.50%	$736M	—	—
2026-02-24	$5.57	$5.69	$5.54	$5.66	785,600	—	0.61%	$728M	—	—
2026-02-23	$5.70	$5.80	$5.55	$5.58	752,000	—	0.58%	$718M	—	—
2026-02-20	$5.78	$5.84	$5.63	$5.73	948,900	—	0.74%	$737M	—	—
2026-02-19	$5.87	$5.90	$5.63	$5.75	1,010,300	—	0.79%	$740M	—	—
2026-02-18	$5.55	$5.97	$5.46	$5.83	1,580,000	—	1.23%	$750M	—	—
2026-02-17	$5.73	$5.82	$5.63	$5.80	788,700	—	0.61%	$746M	—	—
2026-02-13	$5.70	$5.75	$5.58	$5.73	999,800	—	0.78%	$737M	—	—
2026-02-12	$5.89	$5.91	$5.64	$5.68	1,157,300	—	0.90%	$731M	—	—
2026-02-11	$5.94	$5.97	$5.84	$5.85	755,400	—	0.59%	$752M	—	—
2026-02-10	$5.85	$5.96	$5.84	$5.91	854,800	—	0.66%	$760M	—	—
2026-02-09	$5.88	$5.89	$5.70	$5.82	1,185,000	—	0.92%	$749M	—	—
2026-02-06	$5.93	$5.97	$5.86	$5.90	619,400	—	0.48%	$759M	—	—
2026-02-05	$6.02	$6.02	$5.89	$5.90	532,100	—	0.41%	$759M	—	—
2026-02-04	$6.00	$6.06	$5.95	$6.02	520,600	—	0.40%	$774M	—	—
2026-02-03	$6.00	$6.07	$5.91	$6.01	647,400	—	0.50%	$773M	—	—
2026-02-02	$6.00	$6.04	$5.88	$6.00	662,400	—	0.51%	$772M	—	—
2026-01-30	$6.13	$6.13	$5.88	$5.98	1,151,500	—	0.90%	$769M	—	—
2026-01-29	$6.03	$6.16	$5.99	$6.14	850,900	—	0.66%	$790M	—	—
2026-01-28	$5.97	$6.11	$5.97	$6.00	1,186,700	—	0.92%	$772M	—	—
2026-01-27	$5.90	$5.98	$5.88	$5.96	533,800	—	0.41%	$767M	—	—
2026-01-26	$5.91	$5.93	$5.82	$5.90	424,400	—	0.33%	$759M	—	—
2026-01-23	$5.97	$6.02	$5.90	$5.91	485,400	—	0.38%	$760M	—	—
2026-01-22	$6.02	$6.10	$5.98	$5.99	655,300	—	0.51%	$770M	—	—
2026-01-21	$5.93	$6.01	$5.88	$6.00	667,100	—	0.52%	$772M	—	—
2026-01-20	$5.88	$5.95	$5.82	$5.92	585,000	—	0.45%	$761M	—	—
2026-01-16	$5.94	$6.00	$5.93	$5.96	517,200	—	0.40%	$767M	—	—
2026-01-15	$5.88	$5.97	$5.82	$5.96	533,600	—	0.41%	$767M	—	—
2026-01-14	$5.74	$5.87	$5.72	$5.87	616,700	—	0.48%	$755M	—	—
2026-01-13	$5.87	$5.89	$5.72	$5.74	524,400	—	0.41%	$738M	—	—
2026-01-12	$5.82	$5.87	$5.79	$5.85	398,800	—	0.31%	$752M	—	—
2026-01-09	$5.91	$5.98	$5.85	$5.87	492,000	—	0.38%	$755M	—	—
2026-01-08	$5.71	$5.93	$5.70	$5.88	681,300	—	0.53%	$756M	—	—
2026-01-07	$5.85	$5.88	$5.74	$5.74	476,700	—	0.37%	$738M	—	—
2026-01-06	$5.75	$5.84	$5.66	$5.84	759,800	—	0.59%	$751M	—	—
2026-01-05	$5.78	$5.83	$5.70	$5.77	894,500	—	0.70%	$742M	—	—
2026-01-02	$5.60	$5.80	$5.57	$5.72	696,800	—	0.54%	$736M	—	—
2025-12-31	$5.59	$5.66	$5.55	$5.60	1,231,500	—	0.96%	$720M	$0.16	—
2025-12-30	$5.80	$5.82	$5.74	$5.75	561,000	—	0.43%	$746M	—	—
2025-12-29	$5.86	$5.86	$5.74	$5.80	662,300	—	0.51%	$752M	—	—
2025-12-26	$5.90	$5.93	$5.85	$5.85	395,400	—	0.30%	$759M	—	—
2025-12-24	$5.89	$5.91	$5.84	$5.89	288,600	—	0.22%	$764M	—	—
2025-12-23	$5.89	$5.90	$5.84	$5.87	849,400	—	0.65%	$762M	—	—
2025-12-22	$5.86	$5.90	$5.85	$5.88	746,700	—	0.58%	$763M	—	—
2025-12-19	$5.94	$5.99	$5.88	$5.89	1,289,800	—	0.99%	$764M	—	—
2025-12-18	$5.92	$5.98	$5.92	$5.94	784,400	—	0.60%	$771M	—	—
2025-12-17	$5.93	$5.96	$5.80	$5.91	1,683,500	—	1.30%	$767M	—	—
2025-12-16	$5.96	$6.00	$5.90	$5.91	866,900	—	0.67%	$767M	—	—
2025-12-15	$5.95	$5.99	$5.89	$5.95	819,200	—	0.63%	$772M	—	—
2025-12-12	$5.93	$5.97	$5.93	$5.93	685,000	—	0.53%	$769M	—	—
2025-12-11	$5.93	$5.94	$5.88	$5.93	609,100	—	0.47%	$769M	—	—
2025-12-10	$5.82	$5.97	$5.82	$5.90	803,100	—	0.62%	$765M	—	—
2025-12-09	$5.83	$5.85	$5.78	$5.85	652,100	—	0.50%	$759M	—	—
2025-12-08	$5.77	$5.84	$5.70	$5.80	969,100	—	0.75%	$752M	—	—
2025-12-05	$5.62	$5.75	$5.60	$5.74	498,600	—	0.38%	$745M	—	—
2025-12-04	$5.73	$5.75	$5.62	$5.66	809,800	—	0.62%	$734M	—	—
2025-12-03	$5.67	$5.76	$5.66	$5.75	538,000	—	0.41%	$746M	—	—
2025-12-02	$5.66	$5.69	$5.60	$5.68	484,000	—	0.37%	$737M	—	—
2025-12-01	$5.60	$5.65	$5.54	$5.64	1,271,100	—	0.98%	$732M	—	—
2025-11-28	$5.68	$5.68	$5.57	$5.61	236,200	—	0.18%	$728M	—	—
2025-11-26	$5.57	$5.70	$5.57	$5.64	571,000	—	0.44%	$732M	—	—
2025-11-25	$5.51	$5.63	$5.51	$5.61	587,800	—	0.45%	$728M	—	—
2025-11-24	$5.52	$5.53	$5.45	$5.47	716,700	—	0.55%	$710M	—	—
2025-11-21	$5.44	$5.57	$5.40	$5.52	981,100	—	0.76%	$716M	—	—
2025-11-20	$5.50	$5.52	$5.38	$5.39	654,800	—	0.50%	$699M	—	—
2025-11-19	$5.39	$5.48	$5.38	$5.44	753,700	—	0.58%	$706M	—	—
2025-11-18	$5.37	$5.42	$5.32	$5.39	844,100	—	0.65%	$699M	—	—
2025-11-17	$5.43	$5.44	$5.35	$5.39	880,100	—	0.68%	$699M	—	—
2025-11-14	$5.46	$5.46	$5.32	$5.42	1,186,800	—	0.91%	$703M	—	—
2025-11-13	$5.38	$5.47	$5.36	$5.46	860,900	—	0.66%	$708M	—	—
2025-11-12	$5.49	$5.51	$5.39	$5.41	594,000	—	0.46%	$702M	—	—
2025-11-11	$5.44	$5.48	$5.43	$5.47	537,200	—	0.41%	$710M	—	—
2025-11-10	$5.38	$5.44	$5.32	$5.43	578,200	—	0.45%	$704M	—	—
2025-11-07	$5.36	$5.39	$5.29	$5.37	1,525,600	—	1.18%	$697M	—	—
2025-11-06	$5.35	$5.40	$5.30	$5.34	647,800	—	0.50%	$693M	—	—
2025-11-05	$5.31	$5.40	$5.30	$5.36	806,000	—	0.62%	$695M	—	—
2025-11-04	$5.16	$5.30	$5.16	$5.29	766,100	—	0.59%	$686M	—	—
2025-11-03	$5.18	$5.19	$5.13	$5.17	701,200	—	0.54%	$671M	—	—
2025-10-31	$5.18	$5.21	$5.13	$5.16	756,300	—	0.58%	$669M	—	—
2025-10-30	$5.21	$5.28	$5.14	$5.20	620,700	—	0.48%	$675M	—	—
2025-10-29	$5.21	$5.47	$5.18	$5.22	822,600	—	0.63%	$677M	—	—
2025-10-28	$5.32	$5.33	$5.24	$5.25	511,200	—	0.39%	$681M	—	—
2025-10-27	$5.31	$5.36	$5.28	$5.33	455,500	—	0.35%	$691M	—	—
2025-10-24	$5.37	$5.38	$5.29	$5.30	346,400	—	0.27%	$688M	—	—
2025-10-23	$5.38	$5.38	$5.28	$5.31	525,600	—	0.41%	$689M	—	—
2025-10-22	$5.30	$5.39	$5.30	$5.38	585,600	—	0.45%	$698M	—	—
2025-10-21	$5.30	$5.33	$5.26	$5.30	408,200	—	0.31%	$688M	—	—
2025-10-20	$5.28	$5.32	$5.22	$5.30	538,100	—	0.41%	$688M	—	—
2025-10-17	$5.19	$5.28	$5.18	$5.26	505,800	—	0.39%	$682M	—	—
2025-10-16	$5.33	$5.35	$5.17	$5.18	813,500	—	0.63%	$672M	—	—
2025-10-15	$5.34	$5.39	$5.29	$5.32	703,400	—	0.54%	$690M	—	—
2025-10-14	$5.20	$5.34	$5.20	$5.33	754,200	—	0.58%	$691M	—	—
2025-10-13	$5.13	$5.25	$5.11	$5.24	457,200	—	0.35%	$680M	—	—
2025-10-10	$5.10	$5.17	$5.07	$5.07	874,500	—	0.67%	$658M	—	—
2025-10-09	$5.15	$5.18	$5.06	$5.11	685,300	—	0.53%	$663M	—	—
2025-10-08	$5.09	$5.18	$5.09	$5.17	564,000	—	0.43%	$671M	—	—
2025-10-07	$5.10	$5.16	$5.07	$5.09	741,300	—	0.57%	$660M	—	—
2025-10-06	$5.38	$5.38	$5.12	$5.12	901,900	—	0.70%	$664M	—	—
2025-10-03	$5.41	$5.51	$5.38	$5.39	408,800	—	0.32%	$699M	—	—
2025-10-02	$5.41	$5.45	$5.34	$5.38	466,500	—	0.36%	$698M	—	—
2025-10-01	$5.37	$5.45	$5.35	$5.41	600,000	—	0.46%	$702M	—	—
2025-09-30	$5.40	$5.44	$5.34	$5.43	640,100	—	0.49%	$704M	$0.16	—
2025-09-29	$5.65	$5.65	$5.51	$5.57	601,700	—	0.46%	$724M	—	—
2025-09-26	$5.61	$5.66	$5.60	$5.64	541,400	—	0.42%	$733M	—	—
2025-09-25	$5.66	$5.66	$5.60	$5.61	474,200	—	0.36%	$729M	—	—
2025-09-24	$5.67	$5.73	$5.66	$5.68	855,300	—	0.66%	$738M	—	—
2025-09-23	$5.75	$5.80	$5.67	$5.69	708,100	—	0.54%	$740M	—	—
2025-09-22	$5.79	$5.80	$5.72	$5.75	894,700	—	0.69%	$747M	—	—
2025-09-19	$5.78	$5.83	$5.74	$5.80	1,817,800	—	1.40%	$754M	—	—
2025-09-18	$5.71	$5.81	$5.68	$5.77	628,000	—	0.48%	$750M	—	—
2025-09-17	$5.71	$5.83	$5.66	$5.69	787,700	—	0.61%	$740M	—	—
2025-09-16	$5.80	$5.84	$5.69	$5.71	647,500	—	0.50%	$742M	—	—
2025-09-15	$5.91	$5.91	$5.80	$5.81	363,300	—	0.28%	$755M	—	—
2025-09-12	$5.93	$5.95	$5.82	$5.88	626,000	—	0.48%	$764M	—	—
2025-09-11	$5.92	$5.99	$5.91	$5.94	956,600	—	0.74%	$772M	—	—
2025-09-10	$5.87	$5.92	$5.87	$5.90	523,800	—	0.40%	$767M	—	—
2025-09-09	$5.93	$5.97	$5.88	$5.88	380,900	—	0.29%	$764M	—	—
2025-09-08	$5.95	$5.97	$5.89	$5.94	511,200	—	0.39%	$772M	—	—
2025-09-05	$5.94	$6.00	$5.89	$5.94	626,600	—	0.48%	$772M	—	—
2025-09-04	$5.90	$5.94	$5.85	$5.90	467,300	—	0.36%	$767M	—	—
2025-09-03	$5.74	$5.87	$5.72	$5.86	709,600	—	0.55%	$762M	—	—
2025-09-02	$5.75	$5.78	$5.69	$5.75	803,200	—	0.62%	$747M	—	—
2025-08-29	$5.72	$5.82	$5.70	$5.80	837,800	—	0.64%	$754M	—	—
2025-08-28	$5.74	$5.74	$5.66	$5.71	390,900	—	0.30%	$742M	—	—
2025-08-27	$5.70	$5.75	$5.67	$5.71	485,500	—	0.37%	$742M	—	—
2025-08-26	$5.68	$5.73	$5.65	$5.73	539,600	—	0.42%	$745M	—	—
2025-08-25	$5.76	$5.78	$5.68	$5.69	426,500	—	0.33%	$740M	—	—
2025-08-22	$5.52	$5.80	$5.51	$5.77	821,300	—	0.63%	$750M	—	—
2025-08-21	$5.60	$5.61	$5.49	$5.49	518,900	—	0.40%	$714M	—	—
2025-08-20	$5.65	$5.69	$5.61	$5.64	707,000	—	0.54%	$733M	—	—
2025-08-19	$5.56	$5.67	$5.52	$5.67	599,200	—	0.46%	$737M	—	—
2025-08-18	$5.56	$5.56	$5.48	$5.54	489,000	—	0.38%	$720M	—	—
2025-08-15	$5.58	$5.59	$5.49	$5.54	598,400	—	0.46%	$720M	—	—
2025-08-14	$5.54	$5.58	$5.50	$5.57	663,100	—	0.51%	$724M	—	—
2025-08-13	$5.50	$5.60	$5.46	$5.59	581,400	—	0.45%	$727M	—	—
2025-08-12	$5.36	$5.50	$5.33	$5.49	627,000	—	0.48%	$714M	—	—
2025-08-11	$5.35	$5.45	$5.32	$5.35	780,700	—	0.60%	$695M	—	—
2025-08-08	$5.39	$5.40	$5.29	$5.33	697,000	—	0.54%	$693M	—	—
2025-08-07	$5.30	$5.38	$5.23	$5.34	737,300	—	0.57%	$694M	—	—
2025-08-06	$5.39	$5.39	$5.27	$5.28	514,900	—	0.40%	$686M	—	—
2025-08-05	$5.29	$5.41	$5.26	$5.37	673,800	—	0.52%	$698M	—	—
2025-08-04	$5.20	$5.36	$5.18	$5.32	1,192,200	—	0.92%	$692M	—	—
2025-08-01	$5.15	$5.20	$5.09	$5.16	880,200	—	0.68%	$671M	—	—
2025-07-31	$5.11	$5.26	$5.06	$5.18	938,100	—	0.72%	$673M	—	—
2025-07-30	$5.10	$5.32	$5.05	$5.21	1,886,700	—	1.45%	$677M	—	—
2025-07-29	$5.03	$5.08	$4.93	$4.98	1,025,100	—	0.79%	$647M	—	—
2025-07-28	$4.93	$5.01	$4.92	$4.97	1,193,900	—	0.92%	$646M	—	—
2025-07-25	$4.99	$4.99	$4.87	$4.91	590,500	—	0.45%	$638M	—	—
2025-07-24	$4.96	$5.05	$4.92	$4.99	604,200	—	0.46%	$649M	—	—
2025-07-23	$4.96	$4.99	$4.91	$4.97	897,900	—	0.69%	$646M	—	—
2025-07-22	$4.92	$5.02	$4.91	$4.94	685,200	—	0.53%	$642M	—	—
2025-07-21	$4.94	$4.98	$4.93	$4.94	654,200	—	0.50%	$642M	—	—
2025-07-18	$5.00	$5.03	$4.89	$4.92	875,400	—	0.67%	$640M	—	—
2025-07-17	$5.08	$5.09	$4.97	$4.97	560,500	—	0.43%	$646M	—	—
2025-07-16	$5.00	$5.07	$4.97	$5.07	497,400	—	0.38%	$659M	—	—
2025-07-15	$5.05	$5.09	$4.97	$4.99	905,200	—	0.70%	$649M	—	—
2025-07-14	$4.99	$5.09	$4.97	$5.05	614,100	—	0.47%	$656M	—	—
2025-07-11	$5.07	$5.09	$5.00	$5.02	547,000	—	0.42%	$653M	—	—
2025-07-10	$5.04	$5.12	$5.04	$5.10	585,200	—	0.45%	$663M	—	—
2025-07-09	$5.06	$5.13	$5.03	$5.06	464,500	—	0.36%	$658M	—	—
2025-07-08	$4.93	$5.12	$4.84	$5.03	1,776,900	—	1.37%	$654M	—	—
2025-07-07	$5.21	$5.26	$5.10	$5.12	573,700	—	0.44%	$666M	—	—
2025-07-03	$5.27	$5.31	$5.23	$5.27	311,200	—	0.24%	$685M	—	—
2025-07-02	$5.15	$5.25	$5.12	$5.23	673,000	—	0.52%	$680M	—	—
2025-07-01	$5.04	$5.22	$5.03	$5.13	829,800	—	0.64%	$667M	—	—
2025-06-30	$5.12	$5.14	$5.01	$5.05	678,700	—	0.52%	$656M	$0.16	—
2025-06-27	$5.26	$5.30	$5.20	$5.24	1,009,300	—	—	—	—	—
2025-06-26	$5.22	$5.28	$5.19	$5.26	439,000	—	—	—	—	—
2025-06-25	$5.25	$5.28	$5.19	$5.20	387,200	—	—	—	—	—
2025-06-24	$5.29	$5.34	$5.21	$5.25	615,800	—	—	—	—	—
2025-06-23	$5.19	$5.28	$5.15	$5.25	501,700	—	—	—	—	—
2025-06-20	$5.15	$5.22	$5.13	$5.20	1,107,000	—	—	—	—	—
2025-06-18	$5.11	$5.20	$5.11	$5.12	455,600	—	—	—	—	—
2025-06-17	$5.13	$5.19	$5.11	$5.12	522,900	—	—	—	—	—
2025-06-16	$5.25	$5.29	$5.15	$5.17	460,400	—	—	—	—	—
2025-06-13	$5.27	$5.33	$5.22	$5.23	467,000	—	—	—	—	—
2025-06-12	$5.31	$5.37	$5.27	$5.35	359,600	—	—	—	—	—
2025-06-11	$5.39	$5.42	$5.31	$5.34	584,900	—	—	—	—	—
2025-06-10	$5.27	$5.37	$5.24	$5.36	444,400	—	—	—	—	—
2025-06-09	$5.26	$5.34	$5.25	$5.26	495,100	—	—	—	—	—
2025-06-06	$5.15	$5.22	$5.14	$5.21	409,700	—	—	—	—	—
2025-06-05	$5.13	$5.17	$5.07	$5.08	515,400	—	—	—	—	—
2025-06-04	$5.15	$5.20	$5.11	$5.14	334,000	—	—	—	—	—
2025-06-03	$5.02	$5.20	$4.99	$5.16	444,200	—	—	—	—	—
2025-06-02	$5.03	$5.09	$4.98	$5.04	494,200	—	—	—	—	—
2025-05-30	$5.11	$5.11	$5.05	$5.06	648,100	—	—	—	—	—
2025-05-29	$5.11	$5.14	$5.06	$5.13	278,100	—	—	—	—	—
2025-05-28	$5.07	$5.13	$5.04	$5.07	359,700	—	—	—	—	—
2025-05-27	$5.07	$5.11	$4.99	$5.08	709,700	—	—	—	—	—
2025-05-23	$4.98	$5.07	$4.97	$5.03	467,800	—	—	—	—	—
2025-05-22	$4.93	$5.16	$4.87	$5.08	794,400	—	—	—	—	—
2025-05-21	$5.20	$5.22	$4.98	$4.99	487,500	—	—	—	—	—
2025-05-20	$5.25	$5.32	$5.22	$5.24	366,400	—	—	—	—	—
2025-05-19	$5.29	$5.36	$5.26	$5.27	440,900	—	—	—	—	—
2025-05-16	$5.38	$5.44	$5.37	$5.38	406,700	—	—	—	—	—
2025-05-15	$5.27	$5.39	$5.26	$5.39	321,600	—	—	—	—	—
2025-05-14	$5.35	$5.35	$5.27	$5.30	536,700	—	—	—	—	—
2025-05-13	$5.38	$5.43	$5.33	$5.38	339,000	—	—	—	—	—
2025-05-12	$5.34	$5.39	$5.25	$5.35	431,000	—	—	—	—	—
2025-05-09	$5.23	$5.27	$5.16	$5.20	295,100	—	—	—	—	—
2025-05-08	$5.18	$5.26	$5.18	$5.21	423,200	—	—	—	—	—
2025-05-07	$5.14	$5.21	$5.09	$5.14	412,700	—	—	—	—	—
2025-05-06	$5.23	$5.24	$5.09	$5.09	682,800	—	—	—	—	—
2025-05-05	$5.17	$5.28	$5.09	$5.28	931,500	—	—	—	—	—
2025-05-02	$5.07	$5.28	$5.05	$5.23	764,800	—	—	—	—	—
2025-05-01	$4.99	$5.04	$4.93	$5.01	643,600	—	—	—	—	—
2025-04-30	$5.03	$5.07	$4.82	$5.01	972,900	—	—	—	—	—
2025-04-29	$4.94	$5.07	$4.90	$5.05	568,600	—	—	—	—	—
2025-04-28	$4.77	$4.96	$4.77	$4.96	548,900	—	—	—	—	—
2025-04-25	$4.70	$4.78	$4.64	$4.77	408,400	—	—	—	—	—
2025-04-24	$4.68	$4.76	$4.64	$4.73	401,600	—	—	—	—	—
2025-04-23	$4.78	$4.81	$4.65	$4.66	465,300	—	—	—	—	—
2025-04-22	$4.48	$4.66	$4.47	$4.63	523,700	—	—	—	—	—
2025-04-21	$4.47	$4.47	$4.37	$4.43	526,900	—	—	—	—	—
2025-04-17	$4.43	$4.53	$4.42	$4.50	691,700	—	—	—	—	—
2025-04-16	$4.43	$4.49	$4.39	$4.42	824,500	—	—	—	—	—
2025-04-15	$4.39	$4.53	$4.39	$4.45	779,700	—	—	—	—	—
2025-04-14	$4.40	$4.49	$4.37	$4.42	1,038,200	—	—	—	—	—
2025-04-11	$4.41	$4.44	$4.16	$4.30	1,126,700	—	—	—	—	—
2025-04-10	$4.60	$4.65	$4.29	$4.44	1,029,000	—	—	—	—	—
2025-04-09	$4.47	$4.86	$4.26	$4.74	1,531,800	—	—	—	—	—
2025-04-08	$4.83	$4.86	$4.51	$4.54	1,628,800	—	—	—	—	—
2025-04-07	$4.85	$5.05	$4.58	$4.67	1,458,500	—	—	—	—	—
2025-04-04	$5.30	$5.33	$4.93	$5.01	1,304,500	—	—	—	—	—
2025-04-03	$5.43	$5.52	$5.41	$5.41	577,400	—	—	—	—	—
2025-04-02	$5.49	$5.61	$5.44	$5.59	1,194,300	—	—	—	—	—
2025-04-01	$5.55	$5.61	$5.51	$5.55	712,000	—	—	—	—	—
2025-03-31	$5.46	$5.63	$5.46	$5.56	1,095,100	—	—	—	$0.16	—
2025-03-28	$5.80	$5.80	$5.61	$5.68	672,000	—	—	—	—	—
2025-03-27	$5.80	$5.86	$5.76	$5.79	379,200	—	—	—	—	—
2025-03-26	$5.86	$5.86	$5.76	$5.80	408,200	—	—	—	—	—
2025-03-25	$5.86	$5.86	$5.75	$5.84	527,200	—	—	—	—	—
2025-03-24	$5.97	$5.97	$5.80	$5.82	600,800	—	—	—	—	—
2025-03-21	$5.90	$5.96	$5.83	$5.94	2,952,800	—	—	—	—	—
2025-03-20	$5.94	$6.03	$5.91	$5.93	852,000	—	—	—	—	—
2025-03-19	$6.05	$6.07	$5.88	$6.01	963,100	—	—	—	—	—
2025-03-18	$5.97	$6.06	$5.90	$6.05	981,100	—	—	—	—	—
2025-03-17	$6.01	$6.07	$5.96	$5.97	486,500	—	—	—	—	—
2025-03-14	$5.90	$6.03	$5.82	$6.01	465,000	—	—	—	—	—
2025-03-13	$5.94	$6.03	$5.84	$5.85	709,600	—	—	—	—	—
2025-03-12	$5.90	$5.93	$5.81	$5.90	748,400	—	—	—	—	—
2025-03-11	$6.00	$6.01	$5.80	$5.86	686,500	—	—	—	—	—
2025-03-10	$6.00	$6.12	$5.92	$5.97	583,600	—	—	—	—	—
2025-03-07	$6.05	$6.11	$6.01	$6.08	528,500	—	—	—	—	—
2025-03-06	$6.00	$6.07	$5.97	$6.02	547,300	—	—	—	—	—
2025-03-05	$6.12	$6.13	$6.01	$6.09	625,900	—	—	—	—	—
2025-03-04	$6.10	$6.20	$6.07	$6.11	897,000	—	—	—	—	—
2025-03-03	$6.24	$6.32	$6.11	$6.20	1,079,500	—	—	—	—	—
2025-02-28	$6.21	$6.23	$6.15	$6.23	765,300	—	—	—	—	—
2025-02-27	$6.17	$6.24	$6.16	$6.21	588,200	—	—	—	—	—
2025-02-26	$6.13	$6.21	$6.12	$6.20	653,700	—	—	—	—	—
2025-02-25	$6.12	$6.18	$6.07	$6.15	656,400	—	—	—	—	—
2025-02-24	$6.05	$6.11	$6.01	$6.07	752,400	—	—	—	—	—
2025-02-21	$6.13	$6.15	$6.00	$6.05	871,800	—	—	—	—	—
2025-02-20	$6.05	$6.11	$5.99	$6.09	787,400	—	—	—	—	—
2025-02-19	$5.56	$6.13	$5.56	$6.10	1,289,800	—	—	—	—	—
2025-02-18	$5.95	$6.06	$5.93	$5.97	1,162,800	—	—	—	—	—
2025-02-14	$5.93	$5.98	$5.89	$5.97	542,200	—	—	—	—	—
2025-02-13	$5.79	$5.93	$5.75	$5.93	930,000	—	—	—	—	—
2025-02-12	$5.65	$5.74	$5.65	$5.74	761,600	—	—	—	—	—
2025-02-11	$5.68	$5.75	$5.67	$5.75	964,500	—	—	—	—	—
2025-02-10	$5.72	$5.76	$5.66	$5.70	1,236,800	—	—	—	—	—
2025-02-07	$5.71	$5.75	$5.66	$5.71	1,001,200	—	—	—	—	—
2025-02-06	$5.77	$5.80	$5.64	$5.76	786,700	—	—	—	—	—
2025-02-05	$5.75	$5.80	$5.68	$5.73	1,151,400	—	—	—	—	—
2025-02-04	$5.56	$5.71	$5.40	$5.71	3,282,200	—	—	—	—	—
2025-02-03	$5.55	$5.64	$5.49	$5.56	608,100	—	—	—	—	—
2025-01-31	$5.64	$5.71	$5.59	$5.63	639,600	—	—	—	—	—
2025-01-30	$5.67	$5.75	$5.61	$5.64	479,600	—	—	—	—	—
2025-01-29	$5.68	$5.78	$5.60	$5.60	504,300	—	—	—	—	—
2025-01-28	$5.73	$5.84	$5.69	$5.69	480,800	—	—	—	—	—
2025-01-27	$5.61	$5.78	$5.61	$5.76	455,200	—	—	—	—	—
2025-01-24	$5.54	$5.66	$5.53	$5.59	554,700	—	—	—	—	—
2025-01-23	$5.61	$5.62	$5.53	$5.57	473,700	—	—	—	—	—
2025-01-22	$5.68	$5.74	$5.57	$5.61	782,000	—	—	—	—	—
2025-01-21	$5.82	$5.84	$5.64	$5.70	601,600	—	—	—	—	—
2025-01-17	$5.77	$5.84	$5.71	$5.79	543,500	—	—	—	—	—
2025-01-16	$5.67	$5.75	$5.66	$5.69	369,600	—	—	—	—	—
2025-01-15	$5.79	$5.85	$5.64	$5.69	454,700	—	—	—	—	—
2025-01-14	$5.50	$5.66	$5.50	$5.63	537,600	—	—	—	—	—
2025-01-13	$5.46	$5.50	$5.40	$5.48	491,900	—	—	—	—	—
2025-01-10	$5.55	$5.60	$5.47	$5.53	656,300	—	—	—	—	—
2025-01-08	$5.68	$5.71	$5.61	$5.66	411,700	—	—	—	—	—
2025-01-07	$5.85	$5.90	$5.62	$5.73	1,337,300	—	—	—	—	—
2025-01-06	$5.83	$5.99	$5.82	$5.90	873,500	—	—	—	—	—
2025-01-03	$5.69	$5.85	$5.69	$5.83	408,500	—	—	—	—	—
2025-01-02	$5.69	$5.73	$5.63	$5.68	514,400	—	—	—	—	—
2024-12-31	$5.60	$5.70	$5.60	$5.64	629,800	—	—	—	$0.16	—
2024-12-30	$5.80	$5.80	$5.67	$5.74	704,600	—	—	—	—	—
2024-12-27	$5.90	$5.95	$5.80	$5.83	517,900	—	—	—	—	—
2024-12-26	$5.93	$5.97	$5.88	$5.95	407,900	—	—	—	—	—
2024-12-24	$5.94	$5.97	$5.88	$5.97	302,400	—	—	—	—	—
2024-12-23	$5.95	$5.99	$5.86	$5.93	689,900	—	—	—	—	—
2024-12-20	$5.80	$6.05	$5.76	$5.97	1,498,600	—	—	—	—	—
2024-12-19	$5.98	$6.04	$5.84	$5.90	549,300	—	—	—	—	—
2024-12-18	$6.22	$6.24	$5.85	$5.93	731,800	—	—	—	—	—
2024-12-17	$6.24	$6.33	$6.14	$6.20	599,800	—	—	—	—	—
2024-12-16	$6.31	$6.36	$6.24	$6.30	428,600	—	—	—	—	—
2024-12-13	$6.33	$6.35	$6.22	$6.34	409,500	—	—	—	—	—
2024-12-12	$6.32	$6.41	$6.30	$6.34	468,800	—	—	—	—	—
2024-12-11	$6.44	$6.45	$6.33	$6.35	380,500	—	—	—	—	—
2024-12-10	$6.35	$6.44	$6.27	$6.43	358,800	—	—	—	—	—
2024-12-09	$6.36	$6.43	$6.32	$6.37	303,600	—	—	—	—	—
2024-12-06	$6.29	$6.33	$6.25	$6.32	318,100	—	—	—	—	—
2024-12-05	$6.29	$6.37	$6.25	$6.26	360,000	—	—	—	—	—
2024-12-04	$6.29	$6.31	$6.24	$6.31	456,700	—	—	—	—	—
2024-12-03	$6.39	$6.40	$6.27	$6.29	338,300	—	—	—	—	—
2024-12-02	$6.38	$6.43	$6.28	$6.38	435,800	—	—	—	—	—
2024-11-29	$6.39	$6.43	$6.32	$6.34	315,900	—	—	—	—	—
2024-11-27	$6.32	$6.43	$6.32	$6.36	461,600	—	—	—	—	—
2024-11-26	$6.28	$6.38	$6.24	$6.31	404,400	—	—	—	—	—
2024-11-25	$6.31	$6.38	$6.27	$6.31	526,400	—	—	—	—	—
2024-11-22	$6.20	$6.28	$6.20	$6.23	408,200	—	—	—	—	—
2024-11-21	$6.17	$6.24	$6.16	$6.18	425,200	—	—	—	—	—
2024-11-20	$6.22	$6.24	$6.08	$6.15	286,100	—	—	—	—	—
2024-11-19	$6.15	$6.22	$6.10	$6.22	279,100	—	—	—	—	—
2024-11-18	$6.23	$6.25	$6.16	$6.18	343,100	—	—	—	—	—
2024-11-15	$6.36	$6.37	$6.16	$6.22	509,700	—	—	—	—	—
2024-11-14	$6.36	$6.45	$6.28	$6.29	564,800	—	—	—	—	—
2024-11-13	$6.23	$6.32	$6.20	$6.25	527,800	—	—	—	—	—
2024-11-12	$6.30	$6.35	$6.20	$6.23	473,600	—	—	—	—	—
2024-11-11	$6.38	$6.39	$6.28	$6.34	425,000	—	—	—	—	—
2024-11-08	$6.18	$6.32	$6.14	$6.32	559,500	—	—	—	—	—
2024-11-07	$6.10	$6.30	$6.05	$6.19	1,365,000	—	—	—	—	—
2024-11-06	$6.00	$6.22	$5.91	$6.16	1,346,000	—	—	—	—	—
2024-11-05	$5.78	$5.90	$5.78	$5.80	833,500	—	—	—	—	—
2024-11-04	$5.84	$5.90	$5.77	$5.84	1,067,500	—	—	—	—	—
2024-11-01	$6.09	$6.10	$5.81	$5.82	1,072,100	—	—	—	—	—
2024-10-31	$6.22	$6.24	$6.07	$6.08	1,101,900	—	—	—	—	—
2024-10-30	$5.45	$6.28	$5.40	$6.21	2,796,100	—	—	—	—	—
2024-10-29	$5.25	$5.28	$5.19	$5.25	664,300	—	—	—	—	—
2024-10-28	$5.31	$5.33	$5.24	$5.30	671,100	—	—	—	—	—
2024-10-25	$5.39	$5.41	$5.28	$5.29	382,700	—	—	—	—	—
2024-10-24	$5.35	$5.40	$5.32	$5.37	480,100	—	—	—	—	—
2024-10-23	$5.30	$5.35	$5.23	$5.33	621,100	—	—	—	—	—
2024-10-22	$5.32	$5.34	$5.30	$5.32	325,800	—	—	—	—	—
2024-10-21	$5.47	$5.49	$5.31	$5.32	541,000	—	—	—	—	—
2024-10-18	$5.49	$5.51	$5.47	$5.47	381,100	—	—	—	—	—
2024-10-17	$5.49	$5.50	$5.39	$5.48	604,300	—	—	—	—	—
2024-10-16	$5.44	$5.52	$5.42	$5.47	598,600	—	—	—	—	—
2024-10-15	$5.46	$5.50	$5.39	$5.39	588,200	—	—	—	—	—
2024-10-14	$5.33	$5.46	$5.32	$5.43	505,100	—	—	—	—	—
2024-10-11	$5.33	$5.37	$5.30	$5.34	441,100	—	—	—	—	—
2024-10-10	$5.36	$5.39	$5.30	$5.33	538,200	—	—	—	—	—
2024-10-09	$5.41	$5.44	$5.39	$5.41	559,600	—	—	—	—	—
2024-10-08	$5.44	$5.44	$5.37	$5.40	773,000	—	—	—	—	—
2024-10-07	$5.46	$5.52	$5.39	$5.44	698,300	—	—	—	—	—
2024-10-04	$5.55	$5.58	$5.47	$5.51	869,000	—	—	—	—	—
2024-10-03	$5.44	$5.49	$5.40	$5.48	529,000	—	—	—	—	—
2024-10-02	$5.48	$5.53	$5.43	$5.45	625,600	—	—	—	—	—
2024-10-01	$5.58	$5.60	$5.47	$5.50	693,300	—	—	—	—	—
2024-09-30	$5.60	$5.64	$5.55	$5.60	746,900	—	—	—	$0.16	—
2024-09-27	$5.87	$5.90	$5.76	$5.77	577,600	—	—	—	—	—
2024-09-26	$5.83	$5.85	$5.78	$5.80	569,100	—	—	—	—	—
2024-09-25	$5.92	$5.93	$5.76	$5.77	674,000	—	—	—	—	—
2024-09-24	$5.90	$5.93	$5.88	$5.91	1,423,300	—	—	—	—	—
2024-09-23	$6.00	$6.04	$5.88	$5.88	718,400	—	—	—	—	—
2024-09-20	$6.09	$6.21	$5.98	$5.98	2,427,700	—	—	—	—	—
2024-09-19	$6.21	$6.21	$6.08	$6.19	718,900	—	—	—	—	—
2024-09-18	$6.09	$6.20	$6.02	$6.09	890,400	—	—	—	—	—
2024-09-17	$5.96	$6.11	$5.91	$6.10	1,616,700	—	—	—	—	—
2024-09-16	$5.91	$5.95	$5.87	$5.90	455,500	—	—	—	—	—
2024-09-13	$5.86	$5.92	$5.82	$5.91	429,700	—	—	—	—	—
2024-09-12	$5.70	$5.79	$5.69	$5.78	390,600	—	—	—	—	—
2024-09-11	$5.65	$5.71	$5.55	$5.68	653,300	—	—	—	—	—
2024-09-10	$5.71	$5.72	$5.63	$5.68	368,700	—	—	—	—	—
2024-09-09	$5.68	$5.70	$5.63	$5.69	653,200	—	—	—	—	—
2024-09-06	$5.72	$5.74	$5.66	$5.66	494,300	—	—	—	—	—
2024-09-05	$5.72	$5.82	$5.72	$5.75	372,600	—	—	—	—	—
2024-09-04	$5.88	$5.88	$5.66	$5.68	563,800	—	—	—	—	—
2024-09-03	$5.90	$5.93	$5.81	$5.87	722,000	—	—	—	—	—
2024-08-30	$5.87	$5.95	$5.86	$5.95	764,700	—	—	—	—	—
2024-08-29	$5.90	$5.93	$5.85	$5.87	484,900	—	—	—	—	—
2024-08-28	$5.81	$5.93	$5.81	$5.88	532,800	—	—	—	—	—
2024-08-27	$5.84	$5.87	$5.78	$5.85	595,000	—	—	—	—	—
2024-08-26	$5.87	$5.89	$5.81	$5.84	690,900	—	—	—	—	—
2024-08-23	$5.70	$5.86	$5.67	$5.81	602,200	—	—	—	—	—
2024-08-22	$5.68	$5.71	$5.64	$5.64	399,300	—	—	—	—	—
2024-08-21	$5.74	$5.80	$5.65	$5.68	423,500	—	—	—	—	—
2024-08-20	$5.73	$5.79	$5.66	$5.72	626,000	—	—	—	—	—
2024-08-19	$5.68	$5.78	$5.68	$5.77	758,000	—	—	—	—	—
2024-08-16	$5.64	$5.74	$5.64	$5.68	475,600	—	—	—	—	—
2024-08-15	$5.70	$5.80	$5.65	$5.67	1,657,100	—	—	—	—	—
2024-08-14	$5.54	$5.64	$5.51	$5.59	1,610,800	—	—	—	—	—
2024-08-13	$5.33	$5.54	$5.33	$5.49	1,502,300	—	—	—	—	—
2024-08-12	$5.23	$5.35	$5.20	$5.30	1,779,000	—	—	—	—	—
2024-08-09	$5.26	$5.30	$5.18	$5.23	1,087,900	—	—	—	—	—
2024-08-08	$5.25	$5.32	$5.21	$5.29	736,300	—	—	—	—	—
2024-08-07	$5.44	$5.47	$5.22	$5.23	940,600	—	—	—	—	—
2024-08-06	$5.16	$5.39	$5.11	$5.36	2,227,800	—	—	—	—	—
2024-08-05	$5.32	$5.34	$5.07	$5.12	2,308,300	—	—	—	—	—
2024-08-02	$5.60	$5.60	$5.47	$5.52	1,312,800	—	—	—	—	—
2024-08-01	$5.70	$5.76	$5.58	$5.65	2,312,100	—	—	—	—	—
2024-07-31	$5.90	$5.93	$5.66	$5.73	3,782,800	—	—	—	—	—
2024-07-30	$6.30	$6.30	$6.14	$6.20	1,442,500	—	—	—	—	—
2024-07-29	$6.39	$6.45	$6.22	$6.24	569,200	—	—	—	—	—
2024-07-26	$6.42	$6.42	$6.21	$6.36	901,200	—	—	—	—	—
2024-07-25	$6.33	$6.45	$6.28	$6.31	816,600	—	—	—	—	—
2024-07-24	$6.53	$6.54	$6.26	$6.30	618,700	—	—	—	—	—
2024-07-23	$6.35	$6.62	$6.35	$6.59	666,900	—	—	—	—	—
2024-07-22	$6.51	$6.52	$6.35	$6.39	664,100	—	—	—	—	—
2024-07-19	$6.49	$6.55	$6.43	$6.48	599,900	—	—	—	—	—
2024-07-18	$6.58	$6.68	$6.49	$6.51	472,000	—	—	—	—	—
2024-07-17	$6.56	$6.71	$6.55	$6.64	807,100	—	—	—	—	—
2024-07-16	$6.50	$6.63	$6.47	$6.62	804,700	—	—	—	—	—
2024-07-15	$6.40	$6.50	$6.31	$6.47	834,600	—	—	—	—	—
2024-07-12	$6.33	$6.49	$6.31	$6.35	1,088,200	—	—	—	—	—
2024-07-11	$6.16	$6.30	$6.13	$6.25	799,300	—	—	—	—	—
2024-07-10	$6.03	$6.07	$5.99	$6.05	429,300	—	—	—	—	—
2024-07-09	$5.86	$6.05	$5.85	$6.03	914,100	—	—	—	—	—
2024-07-08	$5.89	$5.92	$5.86	$5.90	428,100	—	—	—	—	—
2024-07-05	$5.84	$5.90	$5.81	$5.84	503,100	—	—	—	—	—
2024-07-03	$5.89	$5.90	$5.83	$5.84	315,000	—	—	—	—	—
2024-07-02	$5.74	$5.85	$5.73	$5.82	547,200	—	—	—	—	—
2024-07-01	$5.77	$5.91	$5.67	$5.74	994,100	—	—	—	—	—
2024-06-28	$5.65	$5.70	$5.57	$5.70	1,756,800	—	—	—	$0.20	—
2024-06-27	$5.91	$5.91	$5.76	$5.81	556,000	—	—	—	—	—
2024-06-26	$5.83	$5.90	$5.81	$5.87	505,000	—	—	—	—	—
2024-06-25	$5.95	$5.95	$5.88	$5.89	448,500	—	—	—	—	—
2024-06-24	$5.89	$5.99	$5.89	$5.94	447,700	—	—	—	—	—
2024-06-21	$5.88	$5.91	$5.82	$5.89	1,531,500	—	—	—	—	—
2024-06-20	$5.92	$5.95	$5.86	$5.88	629,000	—	—	—	—	—
2024-06-18	$5.99	$6.03	$5.92	$5.94	494,700	—	—	—	—	—
2024-06-17	$5.80	$5.98	$5.80	$5.96	486,900	—	—	—	—	—
2024-06-14	$5.84	$5.89	$5.80	$5.82	698,000	—	—	—	—	—
2024-06-13	$5.91	$5.93	$5.88	$5.93	409,200	—	—	—	—	—
2024-06-12	$5.96	$6.02	$5.90	$5.93	651,700	—	—	—	—	—
2024-06-11	$5.85	$5.85	$5.78	$5.79	452,500	—	—	—	—	—
2024-06-10	$5.81	$5.90	$5.77	$5.87	544,900	—	—	—	—	—
2024-06-07	$5.80	$5.83	$5.78	$5.81	489,200	—	—	—	—	—
2024-06-06	$5.93	$5.95	$5.85	$5.87	484,000	—	—	—	—	—
2024-06-05	$5.91	$5.98	$5.88	$5.97	490,700	—	—	—	—	—
2024-06-04	$5.96	$6.00	$5.89	$5.90	546,400	—	—	—	—	—
2024-06-03	$6.14	$6.14	$6.00	$6.02	1,037,200	—	—	—	—	—
2024-05-31	$5.85	$6.08	$5.82	$6.05	982,300	—	—	—	—	—
2024-05-30	$5.82	$5.89	$5.79	$5.82	598,300	—	—	—	—	—
2024-05-29	$5.78	$5.84	$5.70	$5.75	923,400	—	—	—	—	—
2024-05-28	$6.10	$6.10	$5.87	$5.90	1,178,000	—	—	—	—	—
2024-05-24	$6.21	$6.22	$6.05	$6.10	630,600	—	—	—	—	—
2024-05-23	$6.30	$6.30	$6.10	$6.14	773,800	—	—	—	—	—
2024-05-22	$6.30	$6.36	$6.25	$6.26	484,600	—	—	—	—	—
2024-05-21	$6.30	$6.32	$6.27	$6.32	493,600	—	—	—	—	—
2024-05-20	$6.35	$6.37	$6.28	$6.28	560,900	—	—	—	—	—
2024-05-17	$6.30	$6.34	$6.26	$6.32	496,400	—	—	—	—	—
2024-05-16	$6.23	$6.29	$6.21	$6.29	505,100	—	—	—	—	—
2024-05-15	$6.25	$6.34	$6.22	$6.26	605,700	—	—	—	—	—
2024-05-14	$6.16	$6.27	$6.11	$6.20	547,900	—	—	—	—	—
2024-05-13	$6.08	$6.12	$6.05	$6.08	556,400	—	—	—	—	—
2024-05-10	$6.07	$6.11	$5.97	$6.01	558,100	—	—	—	—	—
2024-05-09	$6.02	$6.13	$6.00	$6.04	707,900	—	—	—	—	—
2024-05-08	$6.05	$6.05	$6.00	$6.03	832,200	—	—	—	—	—
2024-05-07	$6.14	$6.16	$6.04	$6.11	981,400	—	—	—	—	—
2024-05-06	$6.07	$6.14	$6.06	$6.14	623,900	—	—	—	—	—
2024-05-03	$6.17	$6.22	$6.02	$6.02	1,352,500	—	—	—	—	—
2024-05-02	$6.27	$6.29	$6.11	$6.17	726,200	—	—	—	—	—
2024-05-01	$6.24	$6.46	$6.03	$6.23	1,994,100	—	—	—	—	—
2024-04-30	$6.35	$6.38	$6.28	$6.29	537,100	—	—	—	—	—
2024-04-29	$6.45	$6.48	$6.39	$6.42	323,000	—	—	—	—	—
2024-04-26	$6.38	$6.46	$6.34	$6.40	334,600	—	—	—	—	—
2024-04-25	$6.31	$6.36	$6.30	$6.33	509,500	—	—	—	—	—
2024-04-24	$6.44	$6.44	$6.37	$6.40	446,200	—	—	—	—	—
2024-04-23	$6.39	$6.53	$6.39	$6.50	288,800	—	—	—	—	—
2024-04-22	$6.38	$6.45	$6.36	$6.42	437,500	—	—	—	—	—
2024-04-19	$6.20	$6.35	$6.20	$6.34	518,200	—	—	—	—	—
2024-04-18	$6.21	$6.29	$6.15	$6.21	566,100	—	—	—	—	—
2024-04-17	$6.22	$6.28	$6.14	$6.18	485,900	—	—	—	—	—
2024-04-16	$6.19	$6.22	$6.12	$6.15	880,800	—	—	—	—	—
2024-04-15	$6.34	$6.36	$6.16	$6.23	900,200	—	—	—	—	—
2024-04-12	$6.30	$6.34	$6.24	$6.28	711,400	—	—	—	—	—
2024-04-11	$6.26	$6.37	$6.22	$6.35	791,800	—	—	—	—	—
2024-04-10	$6.41	$6.42	$6.14	$6.19	1,476,000	—	—	—	—	—
2024-04-09	$6.49	$6.61	$6.47	$6.60	860,200	—	—	—	—	—
2024-04-08	$6.55	$6.60	$6.47	$6.48	402,100	—	—	—	—	—
2024-04-05	$6.49	$6.53	$6.45	$6.51	995,100	—	—	—	—	—
2024-04-04	$6.66	$6.70	$6.49	$6.51	631,900	—	—	—	—	—
2024-04-03	$6.52	$6.58	$6.44	$6.57	917,700	—	—	—	—	—
2024-04-02	$6.55	$6.61	$6.47	$6.51	1,112,100	—	—	—	—	—
2024-04-01	$6.88	$6.88	$6.59	$6.60	1,238,100	—	—	—	—	—
2024-03-28	$6.81	$6.93	$6.79	$6.89	708,400	—	—	—	—	—
2024-03-27	$6.70	$6.83	$6.67	$6.81	690,500	—	—	—	$0.20	—
2024-03-26	$6.95	$6.98	$6.85	$6.87	1,028,100	—	—	—	—	—
2024-03-25	$6.90	$7.01	$6.90	$6.95	461,100	—	—	—	—	—
2024-03-22	$6.95	$7.00	$6.88	$6.88	458,500	—	—	—	—	—
2024-03-21	$6.93	$7.04	$6.91	$6.98	675,600	—	—	—	—	—
2024-03-20	$6.74	$6.96	$6.69	$6.93	532,800	—	—	—	—	—
2024-03-19	$6.77	$6.85	$6.74	$6.77	755,400	—	—	—	—	—
2024-03-18	$6.87	$6.89	$6.77	$6.80	773,700	—	—	—	—	—
2024-03-15	$6.66	$6.90	$6.66	$6.87	1,443,300	—	—	—	—	—
2024-03-14	$6.89	$6.89	$6.70	$6.71	737,400	—	—	—	—	—
2024-03-13	$6.87	$6.97	$6.87	$6.90	1,263,400	—	—	—	—	—
2024-03-12	$6.84	$6.90	$6.75	$6.89	591,500	—	—	—	—	—
2024-03-11	$6.75	$6.86	$6.74	$6.81	664,100	—	—	—	—	—
2024-03-08	$6.83	$6.91	$6.72	$6.75	525,900	—	—	—	—	—
2024-03-07	$6.76	$6.81	$6.70	$6.76	427,300	—	—	—	—	—
2024-03-06	$6.70	$6.74	$6.63	$6.68	565,500	—	—	—	—	—
2024-03-05	$6.52	$6.65	$6.50	$6.64	917,300	—	—	—	—	—
2024-03-04	$6.74	$6.79	$6.57	$6.60	1,034,700	—	—	—	—	—
2024-03-01	$6.93	$6.97	$6.83	$6.95	636,700	—	—	—	—	—
2024-02-29	$6.86	$6.93	$6.83	$6.91	613,000	—	—	—	—	—
2024-02-28	$6.70	$6.81	$6.69	$6.76	459,400	—	—	—	—	—
2024-02-27	$6.84	$6.86	$6.72	$6.78	487,500	—	—	—	—	—
2024-02-26	$6.80	$6.86	$6.72	$6.78	649,700	—	—	—	—	—
2024-02-23	$6.74	$6.89	$6.68	$6.84	683,200	—	—	—	—	—
2024-02-22	$6.80	$6.84	$6.66	$6.75	923,500	—	—	—	—	—
2024-02-21	$6.87	$6.87	$6.60	$6.84	1,045,800	—	—	—	—	—
2024-02-20	$6.66	$6.74	$6.61	$6.63	644,700	—	—	—	—	—
2024-02-16	$6.77	$6.85	$6.68	$6.80	579,300	—	—	—	—	—
2024-02-15	$6.70	$6.91	$6.70	$6.84	718,200	—	—	—	—	—
2024-02-14	$6.66	$6.69	$6.58	$6.65	457,700	—	—	—	—	—
2024-02-13	$6.55	$6.65	$6.46	$6.54	960,900	—	—	—	—	—
2024-02-12	$6.68	$6.89	$6.67	$6.83	1,100,600	—	—	—	—	—
2024-02-09	$6.65	$6.72	$6.57	$6.69	731,800	—	—	—	—	—
2024-02-08	$6.65	$6.72	$6.61	$6.65	740,500	—	—	—	—	—
2024-02-07	$6.93	$6.95	$6.59	$6.66	1,131,000	—	—	—	—	—
2024-02-06	$6.87	$6.97	$6.84	$6.91	847,900	—	—	—	—	—
2024-02-05	$6.95	$6.97	$6.75	$6.89	796,500	—	—	—	—	—
2024-02-02	$7.10	$7.10	$6.96	$7.02	842,900	—	—	—	—	—
2024-02-01	$7.22	$7.25	$7.02	$7.23	1,020,400	—	—	—	—	—
2024-01-31	$7.40	$7.49	$7.13	$7.15	833,500	—	—	—	—	—
2024-01-30	$7.63	$7.67	$7.43	$7.43	391,600	—	—	—	—	—
2024-01-29	$7.54	$7.71	$7.54	$7.69	600,300	—	—	—	—	—
2024-01-26	$7.51	$7.61	$7.51	$7.57	798,700	—	—	—	—	—
2024-01-25	$7.45	$7.49	$7.32	$7.43	774,400	—	—	—	—	—
2024-01-24	$7.46	$7.50	$7.32	$7.34	496,400	—	—	—	—	—
2024-01-23	$7.34	$7.41	$7.32	$7.38	907,500	—	—	—	—	—
2024-01-22	$7.29	$7.41	$7.24	$7.29	446,400	—	—	—	—	—
2024-01-19	$7.12	$7.18	$6.98	$7.17	511,800	—	—	—	—	—
2024-01-18	$7.10	$7.11	$6.98	$7.07	524,600	—	—	—	—	—
2024-01-17	$7.05	$7.15	$7.01	$7.06	890,000	—	—	—	—	—
2024-01-16	$7.24	$7.24	$7.12	$7.15	562,100	—	—	—	—	—
2024-01-12	$7.48	$7.54	$7.27	$7.29	479,000	—	—	—	—	—
2024-01-11	$7.40	$7.41	$7.26	$7.37	523,600	—	—	—	—	—
2024-01-10	$7.39	$7.47	$7.38	$7.47	517,500	—	—	—	—	—
2024-01-09	$7.41	$7.44	$7.34	$7.41	418,200	—	—	—	—	—
2024-01-08	$7.34	$7.49	$7.29	$7.49	496,800	—	—	—	—	—
2024-01-05	$7.20	$7.39	$7.20	$7.30	704,300	—	—	—	—	—
2024-01-04	$7.23	$7.34	$7.20	$7.24	656,300	—	—	—	—	—
2024-01-03	$7.30	$7.33	$7.12	$7.20	823,400	—	—	—	—	—
2024-01-02	$7.38	$7.42	$7.28	$7.34	710,300	—	—	—	—	—
2023-12-29	$7.63	$7.66	$7.44	$7.44	646,900	—	—	—	—	—
2023-12-28	$7.65	$7.72	$7.63	$7.66	557,100	—	—	—	$0.20	—
2023-12-27	$7.92	$8.01	$7.82	$7.89	704,900	—	—	—	—	—
2023-12-26	$7.82	$7.94	$7.76	$7.92	641,400	—	—	—	—	—
2023-12-22	$7.78	$7.88	$7.72	$7.78	832,500	—	—	—	—	—
2023-12-21	$7.58	$7.78	$7.58	$7.78	1,150,800	—	—	—	—	—
2023-12-20	$7.58	$7.82	$7.53	$7.54	1,009,100	—	—	—	—	—
2023-12-19	$7.46	$7.67	$7.45	$7.64	992,900	—	—	—	—	—
2023-12-18	$7.50	$7.59	$7.41	$7.42	528,800	—	—	—	—	—
2023-12-15	$7.62	$7.62	$7.40	$7.48	1,502,300	—	—	—	—	—
2023-12-14	$7.63	$7.75	$7.50	$7.59	1,050,200	—	—	—	—	—
2023-12-13	$7.21	$7.53	$7.17	$7.50	813,000	—	—	—	—	—
2023-12-12	$7.18	$7.29	$7.11	$7.22	426,200	—	—	—	—	—
2023-12-11	$7.12	$7.22	$7.07	$7.18	582,100	—	—	—	—	—
2023-12-08	$7.03	$7.13	$7.01	$7.12	502,100	—	—	—	—	—
2023-12-07	$6.95	$7.07	$6.88	$7.07	511,500	—	—	—	—	—
2023-12-06	$7.09	$7.20	$6.89	$6.92	635,400	—	—	—	—	—
2023-12-05	$6.95	$7.07	$6.95	$7.03	585,600	—	—	—	—	—
2023-12-04	$6.88	$6.99	$6.87	$6.98	443,000	—	—	—	—	—
2023-12-01	$6.73	$6.96	$6.72	$6.95	646,300	—	—	—	—	—
2023-11-30	$6.67	$6.80	$6.66	$6.79	764,700	—	—	—	—	—
2023-11-29	$6.58	$6.70	$6.58	$6.67	721,900	—	—	—	—	—
2023-11-28	$6.44	$6.53	$6.40	$6.50	555,300	—	—	—	—	—
2023-11-27	$6.48	$6.49	$6.42	$6.46	583,100	—	—	—	—	—
2023-11-24	$6.52	$6.55	$6.45	$6.51	265,500	—	—	—	—	—
2023-11-22	$6.52	$6.58	$6.48	$6.55	467,400	—	—	—	—	—
2023-11-21	$6.49	$6.53	$6.42	$6.47	513,100	—	—	—	—	—
2023-11-20	$6.58	$6.58	$6.48	$6.52	624,200	—	—	—	—	—
2023-11-17	$6.61	$6.64	$6.53	$6.58	545,200	—	—	—	—	—
2023-11-16	$6.70	$6.75	$6.49	$6.53	650,400	—	—	—	—	—
2023-11-15	$6.60	$6.80	$6.57	$6.74	758,300	—	—	—	—	—
2023-11-14	$6.56	$6.66	$6.50	$6.65	765,700	—	—	—	—	—
2023-11-13	$6.25	$6.33	$6.20	$6.31	695,400	—	—	—	—	—
2023-11-10	$6.33	$6.34	$6.25	$6.32	443,700	—	—	—	—	—
2023-11-09	$6.46	$6.54	$6.26	$6.28	552,000	—	—	—	—	—
2023-11-08	$6.31	$6.46	$6.20	$6.44	904,100	—	—	—	—	—
2023-11-07	$6.21	$6.35	$6.14	$6.34	596,600	—	—	—	—	—
2023-11-06	$6.35	$6.37	$6.18	$6.22	509,900	—	—	—	—	—
2023-11-03	$6.16	$6.36	$6.16	$6.35	1,122,000	—	—	—	—	—
2023-11-02	$5.88	$6.07	$5.85	$6.06	743,700	—	—	—	—	—
2023-11-01	$5.72	$5.82	$5.68	$5.81	941,000	—	—	—	—	—
2023-10-31	$5.85	$6.04	$5.43	$5.66	2,175,900	—	—	—	—	—
2023-10-30	$5.50	$5.53	$5.39	$5.51	1,315,600	—	—	—	—	—
2023-10-27	$5.47	$5.56	$5.33	$5.40	1,054,700	—	—	—	—	—
2023-10-26	$5.33	$5.55	$5.33	$5.47	1,605,300	—	—	—	—	—
2023-10-25	$5.37	$5.47	$5.20	$5.29	3,282,500	—	—	—	—	—
2023-10-24	$5.50	$5.61	$5.35	$5.41	967,300	—	—	—	—	—
2023-10-23	$5.54	$5.55	$5.41	$5.48	1,124,200	—	—	—	—	—
2023-10-20	$5.85	$5.95	$5.46	$5.56	4,245,600	—	—	—	—	—
2023-10-19	$5.98	$5.98	$5.82	$5.82	720,800	—	—	—	—	—
2023-10-18	$6.10	$6.11	$6.00	$6.01	512,200	—	—	—	—	—
2023-10-17	$6.05	$6.20	$6.05	$6.19	701,100	—	—	—	—	—
2023-10-16	$6.11	$6.19	$6.02	$6.09	638,400	—	—	—	—	—
2023-10-13	$6.34	$6.34	$6.05	$6.07	598,800	—	—	—	—	—
2023-10-12	$6.26	$6.30	$6.12	$6.20	430,400	—	—	—	—	—
2023-10-11	$6.12	$6.29	$6.12	$6.25	488,000	—	—	—	—	—
2023-10-10	$6.02	$6.08	$6.01	$6.07	409,700	—	—	—	—	—
2023-10-09	$5.90	$6.05	$5.86	$6.00	529,900	—	—	—	—	—
2023-10-06	$5.88	$6.03	$5.86	$5.95	437,600	—	—	—	—	—
2023-10-05	$5.79	$6.03	$5.75	$5.95	604,800	—	—	—	—	—
2023-10-04	$5.79	$5.86	$5.63	$5.78	781,700	—	—	—	—	—
2023-10-03	$5.92	$5.96	$5.71	$5.79	980,100	—	—	—	—	—
2023-10-02	$6.25	$6.27	$5.91	$5.96	1,396,100	—	—	—	—	—
2023-09-29	$6.31	$6.37	$6.25	$6.26	604,800	—	—	—	—	—
2023-09-28	$6.16	$6.30	$6.07	$6.26	670,300	—	—	—	$0.20	—
2023-09-27	$6.43	$6.45	$6.28	$6.30	710,800	—	—	—	—	—
2023-09-26	$6.57	$6.60	$6.35	$6.36	940,400	—	—	—	—	—
2023-09-25	$6.59	$6.73	$6.57	$6.62	963,200	—	—	—	—	—
2023-09-22	$6.58	$6.67	$6.54	$6.62	443,000	—	—	—	—	—
2023-09-21	$6.74	$6.80	$6.53	$6.54	457,600	—	—	—	—	—
2023-09-20	$6.89	$6.94	$6.77	$6.77	407,300	—	—	—	—	—
2023-09-19	$6.83	$6.92	$6.80	$6.84	478,700	—	—	—	—	—
2023-09-18	$6.95	$6.95	$6.80	$6.81	567,300	—	—	—	—	—
2023-09-15	$6.80	$6.97	$6.75	$6.96	739,800	—	—	—	—	—
2023-09-14	$6.82	$6.90	$6.79	$6.84	515,200	—	—	—	—	—
2023-09-13	$6.78	$6.81	$6.71	$6.72	409,400	—	—	—	—	—
2023-09-12	$6.89	$6.95	$6.74	$6.75	485,800	—	—	—	—	—
2023-09-11	$6.85	$6.90	$6.80	$6.89	343,800	—	—	—	—	—
2023-09-08	$6.71	$6.84	$6.71	$6.80	311,900	—	—	—	—	—
2023-09-07	$6.65	$6.74	$6.65	$6.73	572,200	—	—	—	—	—
2023-09-06	$6.80	$6.80	$6.61	$6.70	577,600	—	—	—	—	—
2023-09-05	$6.90	$6.94	$6.82	$6.83	399,700	—	—	—	—	—
2023-09-01	$7.02	$7.10	$6.94	$6.95	591,100	—	—	—	—	—
2023-08-31	$6.90	$7.01	$6.90	$6.96	864,900	—	—	—	—	—
2023-08-30	$6.89	$6.94	$6.85	$6.94	644,500	—	—	—	—	—
2023-08-29	$6.88	$6.96	$6.82	$6.92	400,100	—	—	—	—	—
2023-08-28	$6.61	$6.89	$6.61	$6.85	627,100	—	—	—	—	—
2023-08-25	$6.49	$6.62	$6.43	$6.56	407,500	—	—	—	—	—
2023-08-24	$6.57	$6.71	$6.50	$6.53	621,000	—	—	—	—	—
2023-08-23	$6.45	$6.64	$6.42	$6.62	303,700	—	—	—	—	—
2023-08-22	$6.44	$6.53	$6.42	$6.43	511,500	—	—	—	—	—
2023-08-21	$6.39	$6.45	$6.34	$6.40	743,900	—	—	—	—	—
2023-08-18	$6.31	$6.44	$6.25	$6.39	811,400	—	—	—	—	—
2023-08-17	$6.52	$6.56	$6.36	$6.37	898,900	—	—	—	—	—
2023-08-16	$6.55	$6.65	$6.50	$6.51	548,600	—	—	—	—	—
2023-08-15	$6.73	$6.79	$6.57	$6.60	871,400	—	—	—	—	—
2023-08-14	$6.86	$6.91	$6.79	$6.80	702,000	—	—	—	—	—
2023-08-11	$6.82	$6.91	$6.82	$6.88	730,100	—	—	—	—	—
2023-08-10	$6.91	$6.97	$6.79	$6.86	414,500	—	—	—	—	—
2023-08-09	$6.94	$6.97	$6.88	$6.89	435,500	—	—	—	—	—
2023-08-08	$6.87	$7.00	$6.80	$6.99	423,200	—	—	—	—	—
2023-08-07	$6.94	$7.02	$6.88	$6.96	637,900	—	—	—	—	—
2023-08-04	$6.91	$7.01	$6.88	$6.92	665,300	—	—	—	—	—
2023-08-03	$6.71	$6.87	$6.60	$6.87	896,400	—	—	—	—	—
2023-08-02	$7.15	$7.28	$6.70	$6.71	1,598,600	—	—	—	—	—
2023-08-01	$7.33	$7.33	$7.07	$7.14	1,398,500	—	—	—	—	—
2023-07-31	$7.49	$7.53	$7.31	$7.36	417,600	—	—	—	—	—
2023-07-28	$7.35	$7.49	$7.32	$7.48	798,400	—	—	—	—	—
2023-07-27	$7.46	$7.49	$7.29	$7.31	790,100	—	—	—	—	—
2023-07-26	$7.30	$7.43	$7.26	$7.43	547,500	—	—	—	—	—
2023-07-25	$7.30	$7.34	$7.25	$7.30	448,800	—	—	—	—	—
2023-07-24	$7.22	$7.33	$7.22	$7.30	527,000	—	—	—	—	—
2023-07-21	$7.29	$7.30	$7.16	$7.19	701,700	—	—	—	—	—
2023-07-20	$7.34	$7.34	$7.19	$7.22	495,600	—	—	—	—	—
2023-07-19	$7.24	$7.31	$7.24	$7.31	717,600	—	—	—	—	—
2023-07-18	$7.13	$7.30	$7.09	$7.22	634,700	—	—	—	—	—
2023-07-17	$7.12	$7.21	$7.09	$7.14	648,600	—	—	—	—	—
2023-07-14	$7.20	$7.20	$7.08	$7.15	600,900	—	—	—	—	—
2023-07-13	$7.09	$7.22	$7.09	$7.18	673,200	—	—	—	—	—
2023-07-12	$7.13	$7.18	$7.06	$7.09	1,179,100	—	—	—	—	—
2023-07-11	$6.95	$7.09	$6.93	$7.05	499,400	—	—	—	—	—
2023-07-10	$6.71	$6.93	$6.65	$6.93	617,300	—	—	—	—	—
2023-07-07	$6.73	$6.86	$6.72	$6.74	889,600	—	—	—	—	—
2023-07-06	$6.64	$6.72	$6.55	$6.72	621,600	—	—	—	—	—
2023-07-05	$6.70	$6.83	$6.63	$6.73	574,500	—	—	—	—	—
2023-07-03	$6.73	$6.81	$6.68	$6.76	332,000	—	—	—	—	—
2023-06-30	$6.83	$6.86	$6.71	$6.73	841,000	—	—	—	—	—
2023-06-29	$6.64	$6.79	$6.63	$6.78	672,100	—	—	—	$0.20	—
2023-06-28	$6.66	$6.85	$6.61	$6.83	1,018,500	—	—	—	—	—
2023-06-27	$6.56	$6.71	$6.51	$6.68	571,200	—	—	—	—	—
2023-06-26	$6.42	$6.63	$6.39	$6.56	884,700	—	—	—	—	—
2023-06-23	$6.55	$6.58	$6.39	$6.41	5,254,000	—	—	—	—	—
2023-06-22	$6.74	$6.74	$6.58	$6.61	634,000	—	—	—	—	—
2023-06-21	$6.71	$6.84	$6.64	$6.77	905,800	—	—	—	—	—
2023-06-20	$6.70	$6.76	$6.64	$6.72	929,800	—	—	—	—	—
2023-06-16	$6.78	$6.84	$6.68	$6.70	2,561,000	—	—	—	—	—
2023-06-15	$6.54	$6.71	$6.52	$6.67	1,154,800	—	—	—	—	—
2023-06-14	$6.60	$6.72	$6.51	$6.60	1,011,800	—	—	—	—	—
2023-06-13	$6.52	$6.66	$6.51	$6.58	1,740,700	—	—	—	—	—
2023-06-12	$6.47	$6.55	$6.45	$6.52	788,200	—	—	—	—	—
2023-06-09	$6.50	$6.52	$6.37	$6.42	461,700	—	—	—	—	—
2023-06-08	$6.53	$6.53	$6.36	$6.49	589,300	—	—	—	—	—
2023-06-07	$6.42	$6.59	$6.42	$6.56	925,200	—	—	—	—	—
2023-06-06	$6.17	$6.48	$6.17	$6.43	844,100	—	—	—	—	—
2023-06-05	$6.23	$6.26	$6.10	$6.20	546,900	—	—	—	—	—
2023-06-02	$6.06	$6.30	$6.05	$6.27	848,200	—	—	—	—	—
2023-06-01	$5.92	$6.03	$5.86	$6.03	568,900	—	—	—	—	—
2023-05-31	$5.92	$5.99	$5.84	$5.92	1,083,400	—	—	—	—	—
2023-05-30	$6.00	$6.05	$5.93	$5.97	1,008,500	—	—	—	—	—
2023-05-26	$5.77	$6.01	$5.74	$5.96	1,025,900	—	—	—	—	—
2023-05-25	$5.84	$5.87	$5.70	$5.76	682,900	—	—	—	—	—
2023-05-24	$5.92	$5.96	$5.84	$5.88	571,600	—	—	—	—	—
2023-05-23	$5.84	$6.05	$5.84	$5.99	847,800	—	—	—	—	—
2023-05-22	$5.80	$5.88	$5.78	$5.87	586,300	—	—	—	—	—
2023-05-19	$5.88	$5.93	$5.79	$5.82	925,300	—	—	—	—	—
2023-05-18	$5.65	$5.83	$5.64	$5.82	775,500	—	—	—	—	—
2023-05-17	$5.40	$5.67	$5.39	$5.66	927,200	—	—	—	—	—
2023-05-16	$5.40	$5.46	$5.34	$5.36	741,300	—	—	—	—	—
2023-05-15	$5.33	$5.43	$5.33	$5.41	1,068,200	—	—	—	—	—
2023-05-12	$5.42	$5.45	$5.28	$5.33	959,600	—	—	—	—	—
2023-05-11	$5.25	$5.38	$5.23	$5.38	1,341,300	—	—	—	—	—
2023-05-10	$5.39	$5.39	$5.28	$5.31	1,261,300	—	—	—	—	—
2023-05-09	$5.33	$5.35	$5.22	$5.30	1,017,600	—	—	—	—	—
2023-05-08	$5.41	$5.42	$5.31	$5.34	785,000	—	—	—	—	—
2023-05-05	$5.38	$5.43	$5.29	$5.36	1,013,400	—	—	—	—	—
2023-05-04	$5.30	$5.34	$5.21	$5.23	1,492,200	—	—	—	—	—
2023-05-03	$5.52	$5.62	$5.33	$5.37	1,428,300	—	—	—	—	—
2023-05-02	$5.58	$5.60	$5.26	$5.39	1,265,300	—	—	—	—	—
2023-05-01	$5.69	$5.72	$5.59	$5.62	756,700	—	—	—	—	—
2023-04-28	$5.63	$5.78	$5.62	$5.70	823,500	—	—	—	—	—
2023-04-27	$5.59	$5.68	$5.55	$5.66	510,500	—	—	—	—	—
2023-04-26	$5.50	$5.66	$5.50	$5.54	552,200	—	—	—	—	—
2023-04-25	$5.63	$5.65	$5.50	$5.51	606,600	—	—	—	—	—
2023-04-24	$5.76	$5.78	$5.63	$5.70	751,400	—	—	—	—	—
2023-04-21	$5.77	$5.83	$5.69	$5.77	1,014,500	—	—	—	—	—
2023-04-20	$5.80	$5.86	$5.72	$5.76	1,629,700	—	—	—	—	—
2023-04-19	$5.70	$5.88	$5.61	$5.83	892,900	—	—	—	—	—
2023-04-18	$5.75	$5.78	$5.60	$5.66	831,900	—	—	—	—	—
2023-04-17	$5.49	$5.78	$5.45	$5.73	1,396,800	—	—	—	—	—
2023-04-14	$5.55	$5.59	$5.44	$5.52	793,800	—	—	—	—	—
2023-04-13	$5.57	$5.64	$5.52	$5.54	1,559,100	—	—	—	—	—
2023-04-12	$5.65	$5.68	$5.49	$5.51	804,700	—	—	—	—	—
2023-04-11	$5.55	$5.61	$5.47	$5.56	1,142,400	—	—	—	—	—
2023-04-10	$5.66	$5.70	$5.45	$5.57	1,436,700	—	—	—	—	—
2023-04-06	$5.70	$5.74	$5.63	$5.71	856,600	—	—	—	—	—
2023-04-05	$5.62	$5.69	$5.57	$5.66	1,131,200	—	—	—	—	—
2023-04-04	$5.83	$5.85	$5.58	$5.69	1,133,600	—	—	—	—	—
2023-04-03	$5.90	$5.93	$5.67	$5.78	1,444,400	—	—	—	—	—
2023-03-31	$5.75	$5.91	$5.70	$5.90	1,145,100	—	—	—	—	—
2023-03-30	$5.80	$5.80	$5.67	$5.74	899,400	—	—	—	$0.20	—
2023-03-29	$5.98	$5.98	$5.86	$5.92	709,100	—	—	—	—	—
2023-03-28	$5.87	$5.98	$5.82	$5.87	1,042,400	—	—	—	—	—
2023-03-27	$5.78	$5.94	$5.70	$5.87	1,394,800	—	—	—	—	—
2023-03-24	$5.46	$5.61	$5.40	$5.60	1,683,400	—	—	—	—	—
2023-03-23	$5.88	$6.00	$5.46	$5.48	2,509,600	—	—	—	—	—
2023-03-22	$6.12	$6.12	$5.84	$5.84	1,146,600	—	—	—	—	—
2023-03-21	$6.07	$6.20	$6.05	$6.09	1,051,400	—	—	—	—	—
2023-03-20	$5.91	$5.99	$5.86	$5.91	1,002,200	—	—	—	—	—
2023-03-17	$6.06	$6.06	$5.86	$5.89	1,158,200	—	—	—	—	—
2023-03-16	$5.95	$6.18	$5.86	$6.10	1,406,900	—	—	—	—	—
2023-03-15	$6.14	$6.15	$5.84	$6.02	1,531,000	—	—	—	—	—
2023-03-14	$6.26	$6.43	$6.22	$6.36	1,931,500	—	—	—	—	—
2023-03-13	$6.12	$6.18	$5.83	$6.10	3,303,000	—	—	—	—	—
2023-03-10	$6.44	$6.49	$6.07	$6.19	2,601,600	—	—	—	—	—
2023-03-09	$6.67	$6.72	$6.41	$6.44	1,333,400	—	—	—	—	—
2023-03-08	$6.74	$6.74	$6.53	$6.67	1,582,400	—	—	—	—	—
2023-03-07	$6.84	$6.90	$6.65	$6.75	1,838,200	—	—	—	—	—
2023-03-06	$7.00	$7.04	$6.82	$6.87	2,732,600	—	—	—	—	—
2023-03-03	$6.65	$6.92	$6.64	$6.90	4,470,100	—	—	—	—	—
2023-03-02	$6.29	$6.68	$6.29	$6.57	8,041,700	—	—	—	—	—
2023-03-01	$6.22	$6.47	$6.20	$6.34	19,013,700	—	—	—	—	—
2023-02-28	$7.29	$7.53	$7.29	$7.39	748,500	—	—	—	—	—
2023-02-27	$7.50	$7.51	$7.26	$7.28	584,800	—	—	—	—	—
2023-02-24	$7.41	$7.51	$7.38	$7.41	440,900	—	—	—	—	—
2023-02-23	$7.42	$7.55	$7.42	$7.49	662,100	—	—	—	—	—
2023-02-22	$7.14	$7.48	$7.13	$7.34	800,300	—	—	—	—	—
2023-02-21	$7.25	$7.35	$7.01	$7.07	594,600	—	—	—	—	—
2023-02-17	$7.41	$7.44	$7.23	$7.34	771,000	—	—	—	—	—
2023-02-16	$7.34	$7.48	$7.32	$7.39	331,300	—	—	—	—	—
2023-02-15	$7.34	$7.49	$7.29	$7.48	274,500	—	—	—	—	—
2023-02-14	$7.43	$7.47	$7.36	$7.44	268,800	—	—	—	—	—
2023-02-13	$7.34	$7.51	$7.31	$7.49	341,200	—	—	—	—	—
2023-02-10	$7.21	$7.38	$7.21	$7.35	334,100	—	—	—	—	—
2023-02-09	$7.53	$7.60	$7.20	$7.24	417,100	—	—	—	—	—
2023-02-08	$7.54	$7.69	$7.45	$7.47	343,400	—	—	—	—	—
2023-02-07	$7.50	$7.66	$7.46	$7.60	354,900	—	—	—	—	—
2023-02-06	$7.74	$7.76	$7.46	$7.53	414,900	—	—	—	—	—
2023-02-03	$7.75	$7.80	$7.68	$7.79	462,500	—	—	—	—	—
2023-02-02	$7.78	$7.81	$7.70	$7.77	498,600	—	—	—	—	—
2023-02-01	$7.59	$7.77	$7.52	$7.69	528,400	—	—	—	—	—
2023-01-31	$7.44	$7.63	$7.44	$7.62	595,100	—	—	—	—	—
2023-01-30	$7.61	$7.64	$7.38	$7.44	413,400	—	—	—	—	—
2023-01-27	$7.31	$7.53	$7.31	$7.47	297,500	—	—	—	—	—
2023-01-26	$7.30	$7.35	$7.24	$7.35	328,000	—	—	—	—	—
2023-01-25	$7.21	$7.26	$7.17	$7.26	319,600	—	—	—	—	—
2023-01-24	$7.30	$7.41	$7.24	$7.25	243,100	—	—	—	—	—
2023-01-23	$7.26	$7.41	$7.26	$7.36	301,600	—	—	—	—	—
2023-01-20	$7.27	$7.30	$7.13	$7.30	494,600	—	—	—	—	—
2023-01-19	$7.17	$7.24	$7.14	$7.22	308,300	—	—	—	—	—
2023-01-18	$7.36	$7.46	$7.24	$7.24	523,600	—	—	—	—	—
2023-01-17	$7.32	$7.43	$7.30	$7.32	509,600	—	—	—	—	—
2023-01-13	$7.15	$7.30	$7.13	$7.28	541,400	—	—	—	—	—
2023-01-12	$7.10	$7.23	$7.09	$7.18	472,900	—	—	—	—	—
2023-01-11	$6.94	$7.11	$6.94	$7.04	409,500	—	—	—	—	—
2023-01-10	$6.86	$6.90	$6.81	$6.89	389,600	—	—	—	—	—
2023-01-09	$6.90	$7.02	$6.83	$6.86	794,500	—	—	—	—	—
2023-01-06	$6.53	$6.78	$6.49	$6.77	562,900	—	—	—	—	—
2023-01-05	$6.42	$6.49	$6.34	$6.44	264,700	—	—	—	—	—
2023-01-04	$6.40	$6.52	$6.39	$6.47	369,100	—	—	—	—	—
2023-01-03	$6.34	$6.44	$6.23	$6.31	520,300	—	—	—	—	—
2022-12-30	$6.16	$6.25	$6.11	$6.23	829,000	—	—	—	—	—
2022-12-29	$6.20	$6.24	$6.16	$6.21	531,900	—	—	—	$0.20	—
2022-12-28	$6.65	$6.68	$6.31	$6.32	953,800	—	—	—	—	—
2022-12-27	$6.75	$6.76	$6.60	$6.67	415,100	—	—	—	—	—
2022-12-23	$6.67	$6.75	$6.65	$6.75	551,000	—	—	—	—	—
2022-12-22	$6.70	$6.76	$6.58	$6.68	553,600	—	—	—	—	—
2022-12-21	$6.67	$6.76	$6.67	$6.75	705,000	—	—	—	—	—
2022-12-20	$6.67	$6.74	$6.57	$6.62	467,500	—	—	—	—	—
2022-12-19	$6.77	$6.86	$6.69	$6.73	447,400	—	—	—	—	—
2022-12-16	$6.73	$6.81	$6.66	$6.77	1,692,300	—	—	—	—	—
2022-12-15	$6.80	$6.89	$6.73	$6.84	643,200	—	—	—	—	—
2022-12-14	$6.89	$6.97	$6.78	$6.85	552,500	—	—	—	—	—
2022-12-13	$7.11	$7.21	$6.90	$6.91	556,600	—	—	—	—	—
2022-12-12	$6.87	$6.90	$6.77	$6.88	662,800	—	—	—	—	—
2022-12-09	$6.82	$6.89	$6.75	$6.84	511,000	—	—	—	—	—
2022-12-08	$6.84	$6.92	$6.83	$6.86	371,200	—	—	—	—	—
2022-12-07	$6.86	$6.90	$6.76	$6.81	580,300	—	—	—	—	—
2022-12-06	$6.95	$7.01	$6.77	$6.86	658,900	—	—	—	—	—
2022-12-05	$6.99	$7.10	$6.95	$6.98	700,500	—	—	—	—	—
2022-12-02	$6.95	$7.02	$6.85	$6.99	775,600	—	—	—	—	—
2022-12-01	$7.15	$7.26	$7.05	$7.12	766,300	—	—	—	—	—
2022-11-30	$6.95	$7.14	$6.85	$7.14	535,300	—	—	—	—	—
2022-11-29	$6.97	$7.04	$6.96	$6.99	342,000	—	—	—	—	—
2022-11-28	$7.06	$7.09	$6.95	$6.98	532,700	—	—	—	—	—
2022-11-25	$7.05	$7.16	$7.05	$7.08	164,500	—	—	—	—	—
2022-11-23	$7.05	$7.15	$7.03	$7.06	357,700	—	—	—	—	—
2022-11-22	$7.10	$7.25	$7.01	$7.09	514,900	—	—	—	—	—
2022-11-21	$7.01	$7.09	$7.00	$7.07	357,600	—	—	—	—	—
2022-11-18	$7.10	$7.13	$6.99	$7.04	483,000	—	—	—	—	—
2022-11-17	$6.90	$7.02	$6.82	$6.94	766,600	—	—	—	—	—
2022-11-16	$7.22	$7.22	$6.97	$7.00	720,400	—	—	—	—	—
2022-11-15	$7.35	$7.41	$7.14	$7.22	633,100	—	—	—	—	—
2022-11-14	$7.30	$7.34	$7.19	$7.21	454,400	—	—	—	—	—
2022-11-11	$7.27	$7.45	$7.24	$7.35	578,100	—	—	—	—	—
2022-11-10	$7.30	$7.43	$7.16	$7.25	661,500	—	—	—	—	—
2022-11-09	$6.90	$7.05	$6.82	$6.87	769,200	—	—	—	—	—
2022-11-08	$7.04	$7.06	$6.89	$6.99	608,000	—	—	—	—	—
2022-11-07	$7.11	$7.22	$6.90	$7.04	697,100	—	—	—	—	—
2022-11-04	$6.99	$7.16	$6.91	$7.10	664,400	—	—	—	—	—
2022-11-03	$7.29	$7.31	$6.72	$6.87	798,000	—	—	—	—	—
2022-11-02	$7.68	$7.96	$7.45	$7.47	691,100	—	—	—	—	—
2022-11-01	$7.79	$7.79	$7.60	$7.74	446,400	—	—	—	—	—
2022-10-31	$7.72	$7.82	$7.65	$7.68	514,000	—	—	—	—	—
2022-10-28	$7.55	$7.81	$7.51	$7.77	515,100	—	—	—	—	—
2022-10-27	$7.62	$7.81	$7.53	$7.55	473,700	—	—	—	—	—
2022-10-26	$7.49	$7.59	$7.43	$7.51	486,800	—	—	—	—	—
2022-10-25	$7.10	$7.49	$7.09	$7.47	524,400	—	—	—	—	—
2022-10-24	$7.10	$7.16	$7.02	$7.10	401,600	—	—	—	—	—
2022-10-21	$7.03	$7.06	$6.91	$7.05	371,700	—	—	—	—	—
2022-10-20	$7.03	$7.12	$6.97	$7.00	380,600	—	—	—	—	—
2022-10-19	$6.97	$7.07	$6.88	$7.03	393,900	—	—	—	—	—
2022-10-18	$7.15	$7.26	$7.00	$7.05	452,000	—	—	—	—	—
2022-10-17	$6.95	$7.11	$6.91	$6.99	547,800	—	—	—	—	—
2022-10-14	$6.99	$7.15	$6.77	$6.79	623,100	—	—	—	—	—
2022-10-13	$6.60	$6.92	$6.45	$6.90	909,100	—	—	—	—	—
2022-10-12	$6.72	$6.73	$6.43	$6.62	1,065,100	—	—	—	—	—
2022-10-11	$6.29	$6.60	$6.20	$6.60	1,039,500	—	—	—	—	—
2022-10-10	$6.49	$6.59	$6.28	$6.29	601,500	—	—	—	—	—
2022-10-07	$6.47	$6.61	$6.36	$6.44	973,400	—	—	—	—	—
2022-10-06	$6.66	$6.74	$6.50	$6.55	884,400	—	—	—	—	—
2022-10-05	$6.76	$6.82	$6.49	$6.73	647,800	—	—	—	—	—
2022-10-04	$6.59	$6.97	$6.59	$6.96	1,006,600	—	—	—	—	—
2022-10-03	$6.44	$6.50	$6.13	$6.42	861,400	—	—	—	—	—
2022-09-30	$6.40	$6.54	$6.31	$6.31	667,800	—	—	—	—	—
2022-09-29	$6.64	$6.68	$6.23	$6.38	990,700	—	—	—	$0.20	—
2022-09-28	$6.85	$6.98	$6.79	$6.90	521,500	—	—	—	—	—
2022-09-27	$6.95	$7.00	$6.70	$6.78	802,000	—	—	—	—	—
2022-09-26	$7.36	$7.45	$6.77	$6.83	965,300	—	—	—	—	—
2022-09-23	$7.67	$7.67	$7.32	$7.43	587,500	—	—	—	—	—
2022-09-22	$8.01	$8.03	$7.68	$7.77	610,300	—	—	—	—	—
2022-09-21	$8.23	$8.23	$8.02	$8.03	530,400	—	—	—	—	—
2022-09-20	$8.19	$8.26	$8.07	$8.13	906,100	—	—	—	—	—
2022-09-19	$8.14	$8.30	$8.14	$8.25	1,034,000	—	—	—	—	—
2022-09-16	$8.06	$8.28	$8.01	$8.22	2,196,300	—	—	—	—	—
2022-09-15	$8.42	$8.56	$8.13	$8.15	1,278,900	—	—	—	—	—
2022-09-14	$8.40	$8.57	$8.39	$8.47	1,214,200	—	—	—	—	—
2022-09-13	$8.61	$8.66	$8.35	$8.40	667,700	—	—	—	—	—
2022-09-12	$8.55	$8.82	$8.55	$8.80	744,500	—	—	—	—	—
2022-09-09	$8.25	$8.44	$8.24	$8.44	481,500	—	—	—	—	—
2022-09-08	$8.32	$8.33	$8.13	$8.21	460,500	—	—	—	—	—
2022-09-07	$8.33	$8.47	$8.33	$8.45	492,600	—	—	—	—	—
2022-09-06	$8.45	$8.57	$8.30	$8.38	618,800	—	—	—	—	—
2022-09-02	$8.45	$8.60	$8.35	$8.40	480,800	—	—	—	—	—
2022-09-01	$8.38	$8.47	$8.27	$8.34	673,900	—	—	—	—	—
2022-08-31	$8.58	$8.69	$8.39	$8.40	1,226,100	—	—	—	—	—
2022-08-30	$8.80	$8.86	$8.54	$8.54	916,900	—	—	—	—	—
2022-08-29	$8.68	$8.83	$8.65	$8.75	279,700	—	—	—	—	—
2022-08-26	$8.95	$8.95	$8.76	$8.76	344,300	—	—	—	—	—
2022-08-25	$8.86	$8.95	$8.82	$8.94	283,500	—	—	—	—	—
2022-08-24	$8.83	$8.86	$8.80	$8.85	262,700	—	—	—	—	—
2022-08-23	$8.81	$8.90	$8.79	$8.82	359,200	—	—	—	—	—
2022-08-22	$8.81	$8.85	$8.68	$8.73	335,600	—	—	—	—	—
2022-08-19	$9.00	$9.00	$8.88	$8.94	357,400	—	—	—	—	—
2022-08-18	$9.08	$9.17	$9.03	$9.05	380,200	—	—	—	—	—
2022-08-17	$9.23	$9.24	$9.03	$9.08	470,900	—	—	—	—	—
2022-08-16	$9.25	$9.45	$9.21	$9.34	434,400	—	—	—	—	—
2022-08-15	$9.15	$9.35	$9.09	$9.34	468,400	—	—	—	—	—
2022-08-12	$8.94	$9.17	$8.90	$9.17	512,100	—	—	—	—	—
2022-08-11	$8.85	$8.95	$8.82	$8.83	352,500	—	—	—	—	—
2022-08-10	$8.90	$8.93	$8.80	$8.84	263,700	—	—	—	—	—
2022-08-09	$8.90	$8.90	$8.70	$8.79	270,500	—	—	—	—	—
2022-08-08	$8.85	$8.98	$8.80	$8.89	638,600	—	—	—	—	—
2022-08-05	$8.63	$8.84	$8.62	$8.76	361,400	—	—	—	—	—
2022-08-04	$8.65	$8.73	$8.61	$8.72	465,300	—	—	—	—	—
2022-08-03	$8.65	$8.78	$8.47	$8.62	535,800	—	—	—	—	—
2022-08-02	$8.85	$8.87	$8.63	$8.64	312,100	—	—	—	—	—
2022-08-01	$8.81	$8.99	$8.75	$8.86	363,000	—	—	—	—	—
2022-07-29	$8.90	$8.97	$8.83	$8.84	312,100	—	—	—	—	—
2022-07-28	$8.69	$8.90	$8.69	$8.90	396,900	—	—	—	—	—
2022-07-27	$8.51	$8.72	$8.45	$8.69	502,600	—	—	—	—	—
2022-07-26	$8.35	$8.43	$8.33	$8.42	334,300	—	—	—	—	—
2022-07-25	$8.29	$8.36	$8.24	$8.36	264,100	—	—	—	—	—
2022-07-22	$8.34	$8.39	$8.18	$8.26	299,200	—	—	—	—	—
2022-07-21	$8.12	$8.29	$8.05	$8.29	328,300	—	—	—	—	—
2022-07-20	$8.11	$8.23	$8.03	$8.21	319,100	—	—	—	—	—
2022-07-19	$7.88	$8.12	$7.88	$8.06	365,300	—	—	—	—	—
2022-07-18	$7.75	$7.91	$7.62	$7.77	555,600	—	—	—	—	—
2022-07-15	$7.62	$7.76	$7.43	$7.73	491,800	—	—	—	—	—
2022-07-14	$7.39	$7.47	$7.34	$7.44	408,200	—	—	—	—	—
2022-07-13	$7.45	$7.62	$7.43	$7.56	611,600	—	—	—	—	—
2022-07-12	$7.55	$7.68	$7.45	$7.53	433,900	—	—	—	—	—
2022-07-11	$7.61	$7.65	$7.51	$7.55	731,700	—	—	—	—	—
2022-07-08	$7.61	$7.68	$7.53	$7.66	384,600	—	—	—	—	—
2022-07-07	$7.61	$7.76	$7.61	$7.64	463,400	—	—	—	—	—
2022-07-06	$7.68	$7.81	$7.54	$7.57	567,200	—	—	—	—	—
2022-07-05	$7.68	$7.72	$7.50	$7.72	651,600	—	—	—	—	—
2022-07-01	$7.52	$7.77	$7.51	$7.75	444,900	—	—	—	—	—
2022-06-30	$7.52	$7.59	$7.41	$7.55	583,500	—	—	—	—	—
2022-06-29	$7.76	$7.80	$7.61	$7.65	429,200	—	—	—	$0.20	—
2022-06-28	$8.24	$8.31	$8.00	$8.01	431,800	—	—	—	—	—
2022-06-27	$8.24	$8.34	$8.14	$8.17	483,600	—	—	—	—	—
2022-06-24	$8.09	$8.40	$8.09	$8.20	2,333,700	—	—	—	—	—
2022-06-23	$7.93	$8.11	$7.90	$8.03	616,300	—	—	—	—	—
2022-06-22	$7.84	$8.06	$7.84	$7.98	1,246,900	—	—	—	—	—
2022-06-21	$7.87	$8.10	$7.83	$7.93	1,447,600	—	—	—	—	—
2022-06-17	$7.25	$7.76	$7.24	$7.69	2,497,500	—	—	—	—	—
2022-06-16	$7.44	$7.44	$7.09	$7.15	2,063,200	—	—	—	—	—
2022-06-15	$7.66	$7.66	$7.37	$7.49	1,945,500	—	—	—	—	—
2022-06-14	$7.71	$7.75	$7.41	$7.55	1,067,000	—	—	—	—	—
2022-06-13	$8.43	$8.43	$7.65	$7.70	1,066,800	—	—	—	—	—
2022-06-10	$8.64	$8.68	$8.52	$8.57	563,800	—	—	—	—	—
2022-06-09	$8.74	$8.90	$8.64	$8.74	822,600	—	—	—	—	—
2022-06-08	$9.04	$9.04	$8.73	$8.78	445,200	—	—	—	—	—
2022-06-07	$8.90	$9.04	$8.85	$9.04	589,200	—	—	—	—	—
2022-06-06	$8.91	$9.03	$8.84	$8.95	611,100	—	—	—	—	—
2022-06-03	$8.95	$9.01	$8.87	$8.91	441,400	—	—	—	—	—
2022-06-02	$9.03	$9.07	$8.93	$9.01	488,700	—	—	—	—	—
2022-06-01	$8.92	$9.03	$8.72	$9.00	817,400	—	—	—	—	—
2022-05-31	$8.79	$8.90	$8.72	$8.89	1,556,600	—	—	—	—	—
2022-05-27	$8.75	$8.88	$8.72	$8.88	371,500	—	—	—	—	—
2022-05-26	$8.61	$8.88	$8.60	$8.74	518,700	—	—	—	—	—
2022-05-25	$8.40	$8.59	$8.40	$8.51	990,600	—	—	—	—	—
2022-05-24	$8.37	$8.46	$8.24	$8.46	854,800	—	—	—	—	—
2022-05-23	$8.17	$8.45	$8.17	$8.38	1,075,400	—	—	—	—	—
2022-05-20	$8.08	$8.18	$7.91	$8.05	918,200	—	—	—	—	—
2022-05-19	$8.10	$8.20	$8.00	$8.01	945,700	—	—	—	—	—
2022-05-18	$8.40	$8.48	$8.14	$8.20	634,500	—	—	—	—	—
2022-05-17	$8.48	$8.58	$8.45	$8.47	1,038,700	—	—	—	—	—
2022-05-16	$8.29	$8.51	$8.25	$8.43	887,000	—	—	—	—	—
2022-05-13	$8.26	$8.38	$8.17	$8.32	1,451,900	—	—	—	—	—
2022-05-12	$8.12	$8.27	$8.09	$8.24	1,335,200	—	—	—	—	—
2022-05-11	$8.33	$8.44	$8.15	$8.18	1,061,300	—	—	—	—	—
2022-05-10	$8.39	$8.74	$8.26	$8.38	1,407,900	—	—	—	—	—
2022-05-09	$8.13	$8.21	$7.89	$7.98	812,000	—	—	—	—	—
2022-05-06	$7.98	$8.15	$7.82	$8.05	822,500	—	—	—	—	—
2022-05-05	$8.38	$8.40	$7.97	$8.04	983,000	—	—	—	—	—
2022-05-04	$8.44	$8.49	$8.28	$8.44	852,800	—	—	—	—	—
2022-05-03	$8.48	$8.55	$8.27	$8.44	682,100	—	—	—	—	—
2022-05-02	$8.50	$8.57	$8.17	$8.36	1,019,300	—	—	—	—	—
2022-04-29	$8.81	$8.86	$8.50	$8.50	563,900	—	—	—	—	—
2022-04-28	$8.64	$8.85	$8.55	$8.83	732,600	—	—	—	—	—
2022-04-27	$8.52	$8.65	$8.46	$8.55	714,200	—	—	—	—	—
2022-04-26	$8.60	$8.68	$8.48	$8.48	756,000	—	—	—	—	—
2022-04-25	$8.60	$8.67	$8.49	$8.65	1,225,600	—	—	—	—	—
2022-04-22	$8.83	$8.86	$8.60	$8.61	942,600	—	—	—	—	—
2022-04-21	$8.96	$9.13	$8.85	$8.85	560,500	—	—	—	—	—
2022-04-20	$8.73	$9.02	$8.65	$8.92	763,500	—	—	—	—	—
2022-04-19	$9.06	$9.10	$8.60	$8.62	711,400	—	—	—	—	—
2022-04-18	$9.15	$9.20	$8.97	$9.04	570,100	—	—	—	—	—
2022-04-14	$9.09	$9.22	$9.05	$9.12	348,700	—	—	—	—	—
2022-04-13	$8.99	$9.17	$8.92	$9.09	597,200	—	—	—	—	—
2022-04-12	$8.97	$9.08	$8.91	$8.96	560,100	—	—	—	—	—
2022-04-11	$8.91	$8.99	$8.86	$8.94	568,400	—	—	—	—	—
2022-04-08	$8.89	$8.99	$8.76	$8.87	460,500	—	—	—	—	—
2022-04-07	$9.09	$9.19	$8.86	$8.91	625,900	—	—	—	—	—
2022-04-06	$9.00	$9.12	$8.92	$9.05	653,000	—	—	—	—	—
2022-04-05	$9.19	$9.29	$9.00	$9.03	751,500	—	—	—	—	—
2022-04-04	$9.36	$9.36	$9.06	$9.23	516,200	—	—	—	—	—
2022-04-01	$9.21	$9.33	$9.13	$9.29	682,500	—	—	—	—	—
2022-03-31	$9.28	$9.57	$9.23	$9.25	1,012,800	—	—	—	—	—
2022-03-30	$9.29	$9.39	$9.23	$9.29	384,700	—	—	—	$0.19	—
2022-03-29	$9.55	$9.63	$9.42	$9.52	800,300	—	—	—	—	—
2022-03-28	$9.40	$9.60	$9.28	$9.44	1,758,000	—	—	—	—	—
2022-03-25	$9.14	$9.38	$9.13	$9.36	573,700	—	—	—	—	—
2022-03-24	$9.11	$9.19	$9.05	$9.16	403,600	—	—	—	—	—
2022-03-23	$9.25	$9.35	$9.11	$9.11	650,100	—	—	—	—	—
2022-03-22	$9.24	$9.38	$9.24	$9.32	563,800	—	—	—	—	—
2022-03-21	$9.35	$9.41	$9.16	$9.23	378,900	—	—	—	—	—
2022-03-18	$9.21	$9.39	$9.14	$9.30	921,800	—	—	—	—	—
2022-03-17	$8.95	$9.22	$8.93	$9.22	406,100	—	—	—	—	—
2022-03-16	$8.86	$9.05	$8.85	$9.03	1,163,500	—	—	—	—	—
2022-03-15	$8.80	$8.88	$8.66	$8.78	638,300	—	—	—	—	—
2022-03-14	$8.83	$8.85	$8.57	$8.65	346,900	—	—	—	—	—
2022-03-11	$8.89	$9.03	$8.71	$8.82	298,600	—	—	—	—	—
2022-03-10	$8.68	$8.87	$8.57	$8.86	382,700	—	—	—	—	—
2022-03-09	$8.80	$8.89	$8.77	$8.83	593,200	—	—	—	—	—
2022-03-08	$8.54	$8.79	$8.51	$8.67	723,200	—	—	—	—	—
2022-03-07	$8.68	$8.76	$8.53	$8.53	446,000	—	—	—	—	—
2022-03-04	$8.76	$8.84	$8.64	$8.68	356,600	—	—	—	—	—
2022-03-03	$8.95	$8.95	$8.80	$8.88	384,100	—	—	—	—	—
2022-03-02	$8.69	$8.94	$8.67	$8.92	548,000	—	—	—	—	—
2022-03-01	$8.78	$8.83	$8.54	$8.67	464,100	—	—	—	—	—
2022-02-28	$8.80	$8.90	$8.70	$8.86	636,000	—	—	—	—	—
2022-02-25	$8.85	$8.91	$8.69	$8.91	630,400	—	—	—	—	—
2022-02-24	$8.51	$8.89	$8.32	$8.82	815,100	—	—	—	—	—
2022-02-23	$8.82	$8.84	$8.52	$8.61	769,700	—	—	—	—	—
2022-02-22	$8.99	$9.06	$8.65	$8.76	758,700	—	—	—	—	—
2022-02-18	$9.01	$9.12	$8.97	$8.99	562,500	—	—	—	—	—
2022-02-17	$9.20	$9.25	$9.01	$9.09	296,400	—	—	—	—	—
2022-02-16	$9.17	$9.30	$9.17	$9.27	242,300	—	—	—	—	—
2022-02-15	$9.10	$9.23	$9.10	$9.13	270,900	—	—	—	—	—
2022-02-14	$9.08	$9.16	$8.98	$9.00	1,020,100	—	—	—	—	—
2022-02-11	$9.04	$9.12	$8.97	$9.07	490,600	—	—	—	—	—
2022-02-10	$9.12	$9.26	$8.99	$9.02	421,300	—	—	—	—	—
2022-02-09	$9.19	$9.24	$9.14	$9.23	550,400	—	—	—	—	—
2022-02-08	$9.10	$9.18	$9.06	$9.15	619,300	—	—	—	—	—
2022-02-07	$9.04	$9.20	$9.01	$9.05	603,000	—	—	—	—	—
2022-02-04	$9.04	$9.10	$8.93	$9.04	563,800	—	—	—	—	—
2022-02-03	$9.23	$9.24	$9.06	$9.07	888,500	—	—	—	—	—
2022-02-02	$9.35	$9.40	$9.13	$9.24	511,000	—	—	—	—	—
2022-02-01	$9.38	$9.43	$9.17	$9.35	439,100	—	—	—	—	—
2022-01-31	$9.27	$9.41	$9.21	$9.39	364,600	—	—	—	—	—
2022-01-28	$9.10	$9.35	$8.93	$9.34	574,400	—	—	—	—	—
2022-01-27	$9.39	$9.44	$9.05	$9.15	678,500	—	—	—	—	—
2022-01-26	$9.47	$9.64	$9.26	$9.34	535,800	—	—	—	—	—
2022-01-25	$9.14	$9.45	$9.05	$9.35	555,900	—	—	—	—	—
2022-01-24	$9.13	$9.22	$8.77	$9.20	711,800	—	—	—	—	—
2022-01-21	$9.23	$9.35	$9.12	$9.18	732,300	—	—	—	—	—
2022-01-20	$9.59	$9.67	$9.27	$9.27	547,500	—	—	—	—	—
2022-01-19	$9.89	$9.89	$9.61	$9.61	439,900	—	—	—	—	—
2022-01-18	$10.04	$10.14	$9.85	$9.85	308,700	—	—	—	—	—
2022-01-14	$10.18	$10.20	$9.99	$10.13	432,700	—	—	—	—	—
2022-01-13	$10.10	$10.38	$10.10	$10.22	240,700	—	—	—	—	—
2022-01-12	$10.03	$10.24	$10.02	$10.05	498,300	—	—	—	—	—
2022-01-11	$9.95	$10.05	$9.87	$10.00	458,000	—	—	—	—	—
2022-01-10	$10.08	$10.15	$9.85	$9.88	388,600	—	—	—	—	—
2022-01-07	$10.05	$10.12	$9.99	$10.08	335,000	—	—	—	—	—
2022-01-06	$10.00	$10.07	$9.96	$10.04	387,200	—	—	—	—	—
2022-01-05	$10.15	$10.25	$10.00	$10.02	419,600	—	—	—	—	—
2022-01-04	$10.14	$10.38	$10.10	$10.13	783,100	—	—	—	—	—
2022-01-03	$10.35	$10.42	$9.97	$10.08	741,100	—	—	—	—	—
2021-12-31	$9.87	$10.27	$9.84	$10.26	894,000	—	—	—	—	—
2021-12-30	$9.51	$9.92	$9.51	$9.85	1,077,800	—	—	—	$0.18	—
2021-12-29	$9.66	$9.73	$9.57	$9.67	308,700	—	—	—	—	—
2021-12-28	$9.77	$9.87	$9.64	$9.65	397,400	—	—	—	—	—
2021-12-27	$9.75	$9.79	$9.60	$9.77	439,500	—	—	—	—	—
2021-12-23	$9.86	$10.07	$9.72	$9.75	502,600	—	—	—	—	—
2021-12-22	$9.61	$9.83	$9.53	$9.78	1,034,800	—	—	—	—	—
2021-12-21	$9.35	$9.74	$9.35	$9.58	748,300	—	—	—	—	—
2021-12-20	$9.14	$9.29	$8.97	$9.25	806,200	—	—	—	—	—
2021-12-17	$9.37	$9.51	$9.21	$9.30	1,043,400	—	—	—	—	—
2021-12-16	$9.38	$9.61	$9.30	$9.35	794,900	—	—	—	—	—
2021-12-15	$9.35	$9.44	$9.03	$9.38	786,500	—	—	—	—	—
2021-12-14	$9.38	$9.52	$9.21	$9.26	1,113,000	—	—	—	—	—
2021-12-13	$9.55	$9.61	$9.32	$9.38	1,054,800	—	—	—	—	—
2021-12-10	$9.77	$9.78	$9.45	$9.51	452,300	—	—	—	—	—
2021-12-09	$9.54	$9.76	$9.51	$9.70	378,600	—	—	—	—	—
2021-12-08	$9.71	$9.87	$9.65	$9.65	289,400	—	—	—	—	—
2021-12-07	$9.92	$10.01	$9.70	$9.73	379,700	—	—	—	—	—
2021-12-06	$9.73	$9.87	$9.69	$9.76	519,000	—	—	—	—	—
2021-12-03	$9.79	$9.86	$9.58	$9.62	509,800	—	—	—	—	—
2021-12-02	$9.40	$9.82	$9.28	$9.77	634,400	—	—	—	—	—
2021-12-01	$9.45	$9.60	$9.34	$9.35	730,100	—	—	—	—	—
2021-11-30	$9.55	$9.60	$9.35	$9.35	961,200	—	—	—	—	—
2021-11-29	$9.80	$9.86	$9.53	$9.59	724,800	—	—	—	—	—
2021-11-26	$9.70	$9.70	$9.26	$9.41	408,900	—	—	—	—	—
2021-11-24	$9.70	$9.84	$9.68	$9.75	232,300	—	—	—	—	—
2021-11-23	$9.77	$9.88	$9.69	$9.70	383,400	—	—	—	—	—
2021-11-22	$9.64	$9.72	$9.55	$9.69	496,200	—	—	—	—	—
2021-11-19	$9.51	$9.65	$9.40	$9.61	377,300	—	—	—	—	—
2021-11-18	$9.45	$9.59	$9.38	$9.58	383,600	—	—	—	—	—
2021-11-17	$9.53	$9.67	$9.32	$9.49	359,900	—	—	—	—	—
2021-11-16	$9.69	$9.74	$9.53	$9.59	385,100	—	—	—	—	—
2021-11-15	$9.70	$9.79	$9.60	$9.65	482,100	—	—	—	—	—
2021-11-12	$9.80	$9.82	$9.56	$9.69	220,200	—	—	—	—	—
2021-11-11	$9.68	$9.80	$9.68	$9.77	182,200	—	—	—	—	—
2021-11-10	$9.98	$10.00	$9.73	$9.73	242,900	—	—	—	—	—
2021-11-09	$9.76	$9.89	$9.73	$9.78	219,700	—	—	—	—	—
2021-11-08	$9.90	$9.97	$9.73	$9.76	346,700	—	—	—	—	—
2021-11-05	$9.78	$10.06	$9.74	$9.89	408,700	—	—	—	—	—
2021-11-04	$9.91	$9.97	$9.65	$9.69	405,100	—	—	—	—	—
2021-11-03	$9.82	$10.03	$9.66	$9.87	570,000	—	—	—	—	—
2021-11-02	$10.15	$10.24	$9.96	$9.98	439,600	—	—	—	—	—
2021-11-01	$9.83	$10.05	$9.75	$9.94	239,100	—	—	—	—	—
2021-10-29	$9.85	$9.89	$9.67	$9.81	418,200	—	—	—	—	—
2021-10-28	$9.77	$9.95	$9.64	$9.92	257,400	—	—	—	—	—
2021-10-27	$9.66	$9.77	$9.52	$9.71	293,700	—	—	—	—	—
2021-10-26	$9.72	$9.88	$9.66	$9.66	306,400	—	—	—	—	—
2021-10-25	$9.65	$9.82	$9.64	$9.77	233,800	—	—	—	—	—
2021-10-22	$9.80	$9.83	$9.65	$9.67	210,100	—	—	—	—	—
2021-10-21	$9.76	$9.89	$9.69	$9.75	239,700	—	—	—	—	—
2021-10-20	$9.80	$9.88	$9.66	$9.79	170,000	—	—	—	—	—
2021-10-19	$9.85	$9.90	$9.65	$9.69	311,000	—	—	—	—	—
2021-10-18	$9.95	$10.09	$9.77	$9.89	188,400	—	—	—	—	—
2021-10-15	$10.10	$10.10	$9.85	$9.87	338,600	—	—	—	—	—
2021-10-14	$10.00	$10.05	$9.82	$9.90	329,300	—	—	—	—	—
2021-10-13	$9.97	$10.00	$9.87	$9.96	256,900	—	—	—	—	—
2021-10-12	$9.77	$9.90	$9.71	$9.87	202,300	—	—	—	—	—
2021-10-11	$9.86	$9.92	$9.75	$9.77	153,300	—	—	—	—	—
2021-10-08	$9.73	$9.91	$9.53	$9.86	175,300	—	—	—	—	—
2021-10-07	$9.82	$9.96	$9.77	$9.80	343,900	—	—	—	—	—
2021-10-06	$9.60	$9.74	$9.50	$9.72	577,200	—	—	—	—	—
2021-10-05	$9.73	$9.80	$9.50	$9.74	335,300	—	—	—	—	—
2021-10-04	$9.65	$9.81	$9.57	$9.70	368,800	—	—	—	—	—
2021-10-01	$9.44	$9.78	$9.30	$9.71	361,100	—	—	—	—	—
2021-09-30	$9.52	$9.55	$9.31	$9.39	353,500	—	—	—	—	—
2021-09-29	$9.44	$9.51	$9.36	$9.47	269,600	—	—	—	$0.16	—
2021-09-28	$9.78	$9.78	$9.51	$9.60	452,800	—	—	—	—	—
2021-09-27	$9.69	$9.95	$9.69	$9.69	251,600	—	—	—	—	—
2021-09-24	$9.73	$9.80	$9.58	$9.69	298,800	—	—	—	—	—
2021-09-23	$9.63	$9.89	$9.63	$9.81	350,000	—	—	—	—	—
2021-09-22	$9.66	$9.79	$9.59	$9.60	250,100	—	—	—	—	—
2021-09-21	$9.71	$9.88	$9.62	$9.63	260,200	—	—	—	—	—
2021-09-20	$9.75	$9.83	$9.50	$9.68	672,700	—	—	—	—	—
2021-09-17	$10.01	$10.06	$9.89	$9.94	689,700	—	—	—	—	—
2021-09-16	$9.97	$10.03	$9.87	$9.95	183,900	—	—	—	—	—
2021-09-15	$9.99	$10.10	$9.88	$9.96	363,300	—	—	—	—	—
2021-09-14	$10.23	$10.23	$9.88	$9.99	411,900	—	—	—	—	—
2021-09-13	$9.60	$10.14	$9.60	$10.06	742,400	—	—	—	—	—
2021-09-10	$9.75	$9.76	$9.45	$9.46	409,400	—	—	—	—	—
2021-09-09	$9.75	$9.90	$9.70	$9.72	337,600	—	—	—	—	—
2021-09-08	$10.02	$10.06	$9.66	$9.81	430,300	—	—	—	—	—
2021-09-07	$10.35	$10.46	$10.06	$10.08	575,900	—	—	—	—	—
2021-09-03	$10.40	$10.45	$10.19	$10.39	312,900	—	—	—	—	—
2021-09-02	$10.19	$10.45	$10.10	$10.42	627,100	—	—	—	—	—
2021-09-01	$10.07	$10.23	$9.90	$10.18	379,100	—	—	—	—	—
2021-08-31	$9.95	$10.12	$9.94	$10.02	265,200	—	—	—	—	—
2021-08-30	$10.03	$10.08	$9.75	$9.99	381,200	—	—	—	—	—
2021-08-27	$9.80	$10.11	$9.75	$10.06	376,200	—	—	—	—	—
2021-08-26	$10.08	$10.13	$9.83	$9.85	593,000	—	—	—	—	—
2021-08-25	$10.01	$10.16	$9.90	$10.05	702,900	—	—	—	—	—
2021-08-24	$9.68	$10.16	$9.66	$9.93	823,600	—	—	—	—	—
2021-08-23	$9.56	$9.68	$9.49	$9.61	654,300	—	—	—	—	—
2021-08-20	$9.52	$9.68	$9.41	$9.55	450,100	—	—	—	—	—
2021-08-19	$9.55	$9.63	$9.39	$9.54	504,000	—	—	—	—	—
2021-08-18	$9.24	$9.59	$9.24	$9.37	445,700	—	—	—	—	—
2021-08-17	$9.28	$9.39	$9.16	$9.37	1,014,800	—	—	—	—	—
2021-08-16	$9.29	$9.69	$9.21	$9.44	716,900	—	—	—	—	—
2021-08-13	$9.19	$9.29	$9.17	$9.26	912,000	—	—	—	—	—
2021-08-12	$9.08	$9.24	$8.99	$9.15	1,241,800	—	—	—	—	—
2021-08-11	$9.11	$9.36	$8.88	$9.20	6,018,500	—	—	—	—	—
2021-08-10	$9.86	$10.15	$9.09	$9.42	1,703,900	—	—	—	—	—
2021-08-09	$9.98	$10.27	$9.86	$10.09	301,800	—	—	—	—	—
2021-08-06	$9.98	$10.10	$9.78	$9.98	383,600	—	—	—	—	—
2021-08-05	$9.43	$9.84	$9.43	$9.79	351,100	—	—	—	—	—
2021-08-04	$9.10	$9.49	$9.10	$9.31	329,600	—	—	—	—	—
2021-08-03	$9.34	$9.50	$9.13	$9.45	344,600	—	—	—	—	—
2021-08-02	$9.50	$9.69	$9.32	$9.34	203,900	—	—	—	—	—
2021-07-30	$9.69	$9.87	$9.45	$9.51	268,800	—	—	—	—	—
2021-07-29	$9.62	$9.75	$9.45	$9.70	173,100	—	—	—	—	—
2021-07-28	$9.52	$9.60	$9.31	$9.52	185,900	—	—	—	—	—
2021-07-27	$9.49	$9.63	$9.42	$9.53	184,300	—	—	—	—	—
2021-07-26	$9.47	$9.64	$9.42	$9.64	179,100	—	—	—	—	—
2021-07-23	$9.45	$9.56	$9.27	$9.42	158,000	—	—	—	—	—
2021-07-22	$9.66	$9.66	$9.28	$9.42	284,700	—	—	—	—	—
2021-07-21	$9.64	$9.89	$9.59	$9.79	314,300	—	—	—	—	—
2021-07-20	$9.52	$9.80	$9.45	$9.64	396,000	—	—	—	—	—
2021-07-19	$9.54	$9.63	$9.05	$9.43	619,600	—	—	—	—	—
2021-07-16	$10.16	$10.16	$9.72	$9.87	440,400	—	—	—	—	—
2021-07-15	$9.93	$10.12	$9.71	$9.98	640,100	—	—	—	—	—
2021-07-14	$9.70	$9.75	$9.35	$9.39	197,800	—	—	—	—	—
2021-07-13	$9.84	$9.86	$9.66	$9.68	263,100	—	—	—	—	—
2021-07-12	$9.59	$9.91	$9.52	$9.85	434,900	—	—	—	—	—
2021-07-09	$9.23	$9.47	$9.22	$9.45	150,700	—	—	—	—	—
2021-07-08	$9.05	$9.34	$8.85	$9.09	336,300	—	—	—	—	—
2021-07-07	$9.25	$9.36	$9.07	$9.20	219,200	—	—	—	—	—
2021-07-06	$9.51	$9.60	$9.13	$9.31	243,900	—	—	—	—	—
2021-07-02	$9.54	$9.69	$9.25	$9.37	232,600	—	—	—	—	—
2021-07-01	$9.33	$9.55	$9.30	$9.51	280,600	—	—	—	—	—
2021-06-30	$9.35	$9.49	$9.26	$9.40	397,500	—	—	—	—	—
2021-06-29	$9.60	$9.76	$9.47	$9.48	412,300	—	—	—	$0.14	—
2021-06-28	$9.75	$9.82	$9.51	$9.76	634,200	—	—	—	—	—
2021-06-25	$10.68	$10.68	$9.40	$9.40	889,100	—	—	—	—	—
2021-06-24	$10.21	$10.34	$10.10	$10.32	168,000	—	—	—	—	—
2021-06-23	$10.10	$10.18	$10.00	$10.16	290,300	—	—	—	—	—
2021-06-22	$10.12	$10.13	$9.93	$10.12	173,300	—	—	—	—	—
2021-06-21	$9.88	$10.17	$9.84	$10.13	268,900	—	—	—	—	—
2021-06-18	$9.97	$10.01	$9.65	$9.88	765,900	—	—	—	—	—
2021-06-17	$10.21	$10.26	$9.95	$10.07	341,700	—	—	—	—	—
2021-06-16	$10.13	$10.26	$10.02	$10.21	309,100	—	—	—	—	—
2021-06-15	$10.15	$10.25	$10.09	$10.15	214,800	—	—	—	—	—
2021-06-14	$10.25	$10.48	$10.09	$10.16	294,900	—	—	—	—	—
2021-06-11	$10.42	$10.42	$10.18	$10.30	370,900	—	—	—	—	—
2021-06-10	$10.68	$10.68	$10.42	$10.44	327,500	—	—	—	—	—
2021-06-09	$10.36	$10.64	$10.20	$10.51	431,300	—	—	—	—	—
2021-06-08	$9.97	$10.46	$9.94	$10.33	760,200	—	—	—	—	—
2021-06-07	$9.75	$10.02	$9.66	$9.94	640,100	—	—	—	—	—
2021-06-04	$9.58	$9.70	$9.40	$9.60	345,900	—	—	—	—	—
2021-06-03	$9.56	$9.71	$9.52	$9.53	218,900	—	—	—	—	—
2021-06-02	$9.60	$9.68	$9.51	$9.62	334,400	—	—	—	—	—
2021-06-01	$9.49	$9.68	$9.43	$9.51	466,500	—	—	—	—	—
2021-05-28	$9.46	$9.51	$9.33	$9.45	217,400	—	—	—	—	—
2021-05-27	$9.36	$9.46	$9.32	$9.37	289,100	—	—	—	—	—
2021-05-26	$9.06	$9.29	$9.03	$9.23	112,300	—	—	—	—	—
2021-05-25	$9.47	$9.50	$9.07	$9.09	270,400	—	—	—	—	—
2021-05-24	$9.42	$9.50	$9.33	$9.44	234,200	—	—	—	—	—
2021-05-21	$9.50	$9.53	$9.35	$9.38	202,900	—	—	—	—	—
2021-05-20	$9.24	$9.39	$9.11	$9.38	222,100	—	—	—	—	—
2021-05-19	$9.06	$9.35	$8.99	$9.27	280,600	—	—	—	—	—
2021-05-18	$9.40	$9.51	$9.24	$9.25	294,700	—	—	—	—	—
2021-05-17	$9.25	$9.44	$9.09	$9.42	264,000	—	—	—	—	—
2021-05-14	$9.08	$9.32	$9.08	$9.23	230,000	—	—	—	—	—
2021-05-13	$8.65	$9.02	$8.65	$8.98	303,100	—	—	—	—	—
2021-05-12	$8.84	$8.89	$8.46	$8.65	735,300	—	—	—	—	—
2021-05-11	$9.01	$9.07	$8.76	$8.84	370,100	—	—	—	—	—
2021-05-10	$9.36	$9.50	$9.06	$9.07	351,400	—	—	—	—	—
2021-05-07	$9.33	$9.40	$9.15	$9.31	281,900	—	—	—	—	—
2021-05-06	$8.34	$9.34	$8.26	$9.34	830,900	—	—	—	—	—
2021-05-05	$8.52	$8.62	$8.40	$8.57	264,400	—	—	—	—	—
2021-05-04	$8.83	$8.85	$8.52	$8.57	311,900	—	—	—	—	—
2021-05-03	$8.85	$8.90	$8.74	$8.83	222,400	—	—	—	—	—
2021-04-30	$8.72	$8.79	$8.63	$8.69	333,300	—	—	—	—	—
2021-04-29	$9.00	$9.06	$8.81	$8.84	174,500	—	—	—	—	—
2021-04-28	$8.78	$8.95	$8.78	$8.87	275,600	—	—	—	—	—
2021-04-27	$8.74	$8.85	$8.71	$8.78	259,300	—	—	—	—	—
2021-04-26	$8.78	$9.06	$8.69	$8.81	363,100	—	—	—	—	—
2021-04-23	$8.39	$8.78	$8.35	$8.68	398,600	—	—	—	—	—
2021-04-22	$8.44	$8.50	$8.26	$8.40	398,200	—	—	—	—	—
2021-04-21	$8.20	$8.44	$8.07	$8.38	303,500	—	—	—	—	—
2021-04-20	$8.39	$8.41	$8.09	$8.25	497,300	—	—	—	—	—
2021-04-19	$8.50	$8.59	$8.21	$8.36	576,400	—	—	—	—	—
2021-04-16	$8.60	$8.70	$8.48	$8.54	249,100	—	—	—	—	—
2021-04-15	$8.60	$8.64	$8.44	$8.59	318,300	—	—	—	—	—
2021-04-14	$8.42	$8.73	$8.42	$8.55	347,400	—	—	—	—	—
2021-04-13	$8.45	$8.51	$8.40	$8.41	345,400	—	—	—	—	—
2021-04-12	$8.36	$8.57	$8.34	$8.48	385,800	—	—	—	—	—
2021-04-09	$8.33	$8.43	$8.27	$8.34	317,600	—	—	—	—	—
2021-04-08	$8.25	$8.39	$8.14	$8.34	342,500	—	—	—	—	—
2021-04-07	$8.30	$8.41	$8.19	$8.28	337,200	—	—	—	—	—
2021-04-06	$8.43	$8.50	$8.26	$8.27	394,400	—	—	—	—	—
2021-04-05	$8.73	$8.83	$8.40	$8.52	319,900	—	—	—	—	—
2021-04-01	$8.57	$8.68	$8.38	$8.60	484,200	—	—	—	—	—
2021-03-31	$8.59	$8.80	$8.49	$8.52	442,500	—	—	—	—	—
2021-03-30	$8.46	$8.80	$8.46	$8.63	334,700	—	—	—	$0.10	—
2021-03-29	$8.61	$8.94	$8.55	$8.57	312,800	—	—	—	—	—
2021-03-26	$8.74	$8.89	$8.55	$8.71	347,700	—	—	—	—	—
2021-03-25	$8.27	$8.72	$8.22	$8.65	584,100	—	—	—	—	—
2021-03-24	$8.68	$8.93	$8.42	$8.42	424,700	—	—	—	—	—
2021-03-23	$8.75	$8.80	$8.28	$8.53	389,900	—	—	—	—	—
2021-03-22	$9.05	$9.05	$8.78	$8.81	303,800	—	—	—	—	—
2021-03-19	$8.99	$9.16	$8.62	$9.09	970,600	—	—	—	—	—
2021-03-18	$9.37	$9.37	$8.87	$8.99	288,400	—	—	—	—	—
2021-03-17	$9.20	$9.42	$9.13	$9.40	325,000	—	—	—	—	—
2021-03-16	$9.46	$9.46	$9.04	$9.19	325,400	—	—	—	—	—
2021-03-15	$9.35	$9.49	$9.25	$9.49	289,800	—	—	—	—	—
2021-03-12	$9.40	$9.50	$9.17	$9.37	297,100	—	—	—	—	—
2021-03-11	$9.38	$9.48	$8.93	$9.43	339,300	—	—	—	—	—
2021-03-10	$9.09	$9.54	$8.92	$9.37	616,500	—	—	—	—	—
2021-03-09	$9.01	$9.31	$8.79	$9.03	628,200	—	—	—	—	—
2021-03-08	$8.69	$9.00	$8.57	$8.93	437,400	—	—	—	—	—
2021-03-05	$8.78	$8.82	$8.05	$8.67	672,200	—	—	—	—	—
2021-03-04	$8.80	$8.95	$8.64	$8.75	435,500	—	—	—	—	—
2021-03-03	$8.60	$8.91	$8.58	$8.84	562,300	—	—	—	—	—
2021-03-02	$8.39	$8.60	$8.17	$8.56	357,400	—	—	—	—	—
2021-03-01	$8.57	$8.65	$8.13	$8.37	365,900	—	—	—	—	—
2021-02-26	$8.34	$8.52	$8.09	$8.25	342,900	—	—	—	—	—
2021-02-25	$9.00	$9.00	$8.00	$8.30	886,300	—	—	—	—	—
2021-02-24	$8.62	$9.01	$8.61	$8.94	366,500	—	—	—	—	—
2021-02-23	$8.68	$8.79	$8.38	$8.54	298,700	—	—	—	—	—
2021-02-22	$8.48	$8.84	$8.41	$8.71	255,500	—	—	—	—	—
2021-02-19	$8.31	$8.63	$8.29	$8.51	228,700	—	—	—	—	—
2021-02-18	$8.30	$8.47	$8.20	$8.23	250,900	—	—	—	—	—
2021-02-17	$8.62	$8.66	$8.32	$8.45	237,400	—	—	—	—	—
2021-02-16	$8.63	$8.73	$8.50	$8.69	256,100	—	—	—	—	—
2021-02-12	$8.50	$8.50	$8.33	$8.45	288,500	—	—	—	—	—
2021-02-11	$8.47	$8.93	$8.41	$8.55	392,300	—	—	—	—	—
2021-02-10	$8.48	$8.74	$8.38	$8.40	304,500	—	—	—	—	—
2021-02-09	$8.77	$8.77	$8.47	$8.51	273,900	—	—	—	—	—
2021-02-08	$8.45	$8.67	$8.40	$8.67	243,700	—	—	—	—	—
2021-02-05	$8.50	$8.54	$8.29	$8.40	201,500	—	—	—	—	—
2021-02-04	$8.24	$8.46	$8.22	$8.40	261,100	—	—	—	—	—
2021-02-03	$8.10	$8.23	$7.93	$8.16	388,400	—	—	—	—	—
2021-02-02	$8.19	$8.28	$8.08	$8.18	246,500	—	—	—	—	—
2021-02-01	$8.07	$8.10	$7.81	$8.08	354,100	—	—	—	—	—
2021-01-29	$8.02	$8.22	$7.80	$7.90	382,500	—	—	—	—	—
2021-01-28	$8.02	$8.19	$7.93	$8.08	321,900	—	—	—	—	—
2021-01-27	$8.02	$8.12	$7.81	$7.95	605,600	—	—	—	—	—
2021-01-26	$8.54	$8.58	$8.12	$8.16	284,700	—	—	—	—	—
2021-01-25	$8.30	$8.44	$8.15	$8.40	314,900	—	—	—	—	—
2021-01-22	$8.46	$8.50	$8.11	$8.39	527,100	—	—	—	—	—
2021-01-21	$8.71	$8.82	$8.47	$8.50	376,700	—	—	—	—	—
2021-01-20	$8.35	$8.80	$8.35	$8.77	608,300	—	—	—	—	—
2021-01-19	$8.08	$8.48	$8.01	$8.32	646,200	—	—	—	—	—
2021-01-15	$7.92	$7.96	$7.70	$7.82	392,000	—	—	—	—	—
2021-01-14	$8.01	$8.17	$7.97	$8.04	345,000	—	—	—	—	—
2021-01-13	$7.99	$8.19	$7.72	$7.92	617,400	—	—	—	—	—
2021-01-12	$8.24	$8.47	$7.99	$7.99	758,100	—	—	—	—	—
2021-01-11	$8.70	$8.80	$8.22	$8.28	709,400	—	—	—	—	—
2021-01-08	$8.30	$8.67	$8.24	$8.66	1,249,900	—	—	—	—	—
2021-01-07	$8.16	$8.28	$7.82	$8.21	745,700	—	—	—	—	—
2021-01-06	$7.37	$8.16	$7.37	$8.06	786,600	—	—	—	—	—
2021-01-05	$7.39	$7.60	$7.22	$7.32	441,700	—	—	—	—	—
2021-01-04	$7.59	$7.59	$7.05	$7.09	443,800	—	—	—	—	—
2020-12-31	$7.23	$7.54	$7.17	$7.50	354,600	—	—	—	—	—
2020-12-30	$7.15	$7.42	$7.15	$7.26	256,900	—	—	—	—	—
2020-12-29	$7.53	$7.57	$7.16	$7.27	373,000	—	—	—	—	—
2020-12-28	$7.75	$7.85	$7.50	$7.50	281,700	—	—	—	—	—
2020-12-24	$7.60	$7.64	$7.41	$7.63	173,900	—	—	—	—	—
2020-12-23	$7.47	$7.72	$7.41	$7.60	270,000	—	—	—	—	—
2020-12-22	$7.49	$7.54	$7.29	$7.43	463,500	—	—	—	—	—
2020-12-21	$7.44	$7.59	$7.28	$7.47	589,900	—	—	—	—	—
2020-12-18	$8.00	$8.23	$7.65	$7.65	962,200	—	—	—	—	—
2020-12-17	$7.80	$8.04	$7.78	$7.98	641,000	—	—	—	—	—
2020-12-16	$7.99	$7.99	$7.80	$7.80	417,100	—	—	—	—	—
2020-12-15	$7.75	$8.00	$7.68	$7.92	522,000	—	—	—	—	—
2020-12-14	$7.68	$7.87	$7.60	$7.75	339,200	—	—	—	—	—
2020-12-11	$7.60	$7.64	$7.43	$7.54	258,300	—	—	—	—	—
2020-12-10	$7.58	$7.78	$7.44	$7.71	232,400	—	—	—	—	—
2020-12-09	$7.81	$7.90	$7.51	$7.70	323,200	—	—	—	—	—
2020-12-08	$7.48	$7.77	$7.48	$7.75	342,300	—	—	—	—	—
2020-12-07	$7.74	$7.74	$7.33	$7.59	327,300	—	—	—	—	—
2020-12-04	$7.61	$7.86	$7.60	$7.85	380,200	—	—	—	—	—
2020-12-03	$7.58	$7.74	$7.48	$7.53	235,900	—	—	—	—	—
2020-12-02	$7.31	$7.67	$7.17	$7.53	327,800	—	—	—	—	—
2020-12-01	$7.44	$7.48	$7.22	$7.30	264,000	—	—	—	—	—
2020-11-30	$7.68	$7.69	$7.20	$7.26	477,200	—	—	—	—	—
2020-11-27	$7.67	$7.77	$7.59	$7.67	185,600	—	—	—	—	—
2020-11-25	$7.82	$7.82	$7.63	$7.69	353,800	—	—	—	—	—
2020-11-24	$7.82	$8.11	$7.62	$7.90	619,200	—	—	—	—	—
2020-11-23	$7.48	$7.76	$7.36	$7.62	303,100	—	—	—	—	—
2020-11-20	$7.23	$7.36	$7.14	$7.35	257,800	—	—	—	—	—
2020-11-19	$7.41	$7.46	$6.97	$7.29	345,100	—	—	—	—	—
2020-11-18	$7.40	$7.76	$7.36	$7.46	495,800	—	—	—	—	—
2020-11-17	$7.23	$7.45	$7.08	$7.40	433,500	—	—	—	—	—
2020-11-16	$7.00	$7.42	$6.92	$7.41	762,000	—	—	—	—	—
2020-11-13	$6.56	$6.99	$6.54	$6.91	461,500	—	—	—	—	—
2020-11-12	$6.57	$6.69	$6.29	$6.45	548,400	—	—	—	—	—
2020-11-11	$6.93	$6.94	$6.71	$6.75	729,600	—	—	—	—	—
2020-11-10	$6.15	$6.89	$6.15	$6.89	1,008,600	—	—	—	—	—
2020-11-09	$6.20	$6.58	$6.04	$6.15	1,026,200	—	—	—	—	—
2020-11-06	$5.53	$5.97	$5.41	$5.58	604,300	—	—	—	—	—
2020-11-05	$5.16	$5.49	$5.16	$5.38	276,900	—	—	—	—	—
2020-11-04	$5.27	$5.30	$5.11	$5.17	380,500	—	—	—	—	—
2020-11-03	$5.45	$5.60	$5.35	$5.41	294,500	—	—	—	—	—
2020-11-02	$5.34	$5.50	$5.34	$5.41	310,900	—	—	—	—	—
2020-10-30	$5.01	$5.34	$4.96	$5.24	551,700	—	—	—	—	—
2020-10-29	$4.48	$5.16	$4.37	$5.11	566,500	—	—	—	—	—
2020-10-28	$4.58	$4.67	$4.44	$4.53	550,500	—	—	—	—	—
2020-10-27	$4.68	$4.91	$4.68	$4.76	209,800	—	—	—	—	—
2020-10-26	$4.89	$4.96	$4.68	$4.75	277,100	—	—	—	—	—
2020-10-23	$4.78	$5.03	$4.78	$5.01	235,300	—	—	—	—	—
2020-10-22	$4.66	$4.91	$4.66	$4.74	253,600	—	—	—	—	—
2020-10-21	$4.74	$4.76	$4.56	$4.69	235,400	—	—	—	—	—
2020-10-20	$4.72	$4.91	$4.71	$4.72	199,600	—	—	—	—	—
2020-10-19	$5.05	$5.06	$4.70	$4.71	266,200	—	—	—	—	—
2020-10-16	$5.18	$5.25	$5.05	$5.06	320,000	—	—	—	—	—
2020-10-15	$5.07	$5.21	$5.03	$5.21	203,900	—	—	—	—	—
2020-10-14	$5.14	$5.38	$5.14	$5.21	214,000	—	—	—	—	—
2020-10-13	$5.51	$5.57	$5.18	$5.19	228,500	—	—	—	—	—
2020-10-12	$5.56	$5.64	$5.41	$5.60	273,600	—	—	—	—	—
2020-10-09	$5.77	$5.88	$5.49	$5.60	272,700	—	—	—	—	—
2020-10-08	$5.49	$5.86	$5.46	$5.80	343,100	—	—	—	—	—
2020-10-07	$5.56	$5.73	$5.27	$5.39	523,600	—	—	—	—	—
2020-10-06	$5.54	$5.76	$5.36	$5.46	370,500	—	—	—	—	—
2020-10-05	$5.25	$5.48	$5.24	$5.41	415,000	—	—	—	—	—
2020-10-02	$5.09	$5.31	$4.87	$5.29	416,800	—	—	—	—	—
2020-10-01	$4.95	$5.20	$4.90	$5.19	515,300	—	—	—	—	—
2020-09-30	$4.95	$5.11	$4.85	$4.91	218,800	—	—	—	—	—
2020-09-29	$5.03	$5.10	$4.88	$4.96	303,600	—	—	—	—	—
2020-09-28	$4.96	$5.13	$4.90	$5.08	291,800	—	—	—	—	—
2020-09-25	$4.40	$4.91	$4.40	$4.85	325,200	—	—	—	—	—
2020-09-24	$4.57	$4.76	$4.46	$4.50	399,400	—	—	—	—	—
2020-09-23	$4.86	$5.04	$4.54	$4.56	497,700	—	—	—	—	—
2020-09-22	$4.99	$5.13	$4.82	$4.87	378,100	—	—	—	—	—
2020-09-21	$5.26	$5.32	$4.90	$5.03	599,600	—	—	—	—	—
2020-09-18	$5.37	$5.57	$5.26	$5.44	1,528,500	—	—	—	—	—
2020-09-17	$5.40	$5.56	$5.25	$5.32	375,000	—	—	—	—	—
2020-09-16	$5.34	$5.58	$5.25	$5.48	365,100	—	—	—	—	—
2020-09-15	$5.21	$5.54	$5.21	$5.33	329,600	—	—	—	—	—
2020-09-14	$5.08	$5.21	$4.95	$5.10	330,000	—	—	—	—	—
2020-09-11	$5.05	$5.08	$4.82	$5.00	537,800	—	—	—	—	—
2020-09-10	$5.41	$5.50	$5.05	$5.05	557,500	—	—	—	—	—
2020-09-09	$5.67	$5.70	$5.38	$5.40	574,700	—	—	—	—	—
2020-09-08	$5.75	$5.84	$5.59	$5.70	553,500	—	—	—	—	—
2020-09-04	$5.86	$5.93	$5.64	$5.86	472,000	—	—	—	—	—
2020-09-03	$5.86	$6.15	$5.78	$5.85	468,600	—	—	—	—	—
2020-09-02	$5.94	$6.03	$5.84	$5.88	632,300	—	—	—	—	—
2020-09-01	$5.92	$6.13	$5.85	$5.98	534,200	—	—	—	—	—
2020-08-31	$6.29	$6.30	$5.91	$6.02	649,200	—	—	—	—	—
2020-08-28	$6.25	$6.36	$6.15	$6.36	479,200	—	—	—	—	—
2020-08-27	$5.98	$6.22	$5.98	$6.17	534,100	—	—	—	—	—
2020-08-26	$6.18	$6.18	$5.90	$5.99	604,800	—	—	—	—	—
2020-08-25	$6.25	$6.32	$6.09	$6.22	386,300	—	—	—	—	—
2020-08-24	$6.13	$6.31	$6.00	$6.26	532,900	—	—	—	—	—
2020-08-21	$5.93	$6.11	$5.88	$6.11	505,400	—	—	—	—	—
2020-08-20	$5.88	$6.12	$5.75	$6.01	595,100	—	—	—	—	—
2020-08-19	$6.10	$6.39	$5.88	$5.99	627,800	—	—	—	—	—
2020-08-18	$6.26	$6.42	$6.07	$6.09	400,100	—	—	—	—	—
2020-08-17	$6.35	$6.39	$6.20	$6.31	220,400	—	—	—	—	—
2020-08-14	$6.15	$6.40	$6.06	$6.32	389,500	—	—	—	—	—
2020-08-13	$6.43	$6.63	$6.20	$6.21	313,900	—	—	—	—	—
2020-08-12	$6.66	$6.90	$6.48	$6.52	305,700	—	—	—	—	—
2020-08-11	$6.69	$6.95	$6.57	$6.64	453,200	—	—	—	—	—
2020-08-10	$6.58	$6.77	$6.57	$6.69	445,300	—	—	—	—	—
2020-08-07	$6.35	$6.50	$6.00	$6.49	654,000	—	—	—	—	—
2020-08-06	$6.47	$6.76	$6.40	$6.59	452,500	—	—	—	—	—
2020-08-05	$6.39	$6.61	$6.30	$6.61	406,600	—	—	—	—	—
2020-08-04	$6.13	$6.40	$6.13	$6.30	378,700	—	—	—	—	—
2020-08-03	$6.28	$6.32	$6.07	$6.16	391,500	—	—	—	—	—
2020-07-31	$6.51	$6.60	$6.10	$6.30	456,700	—	—	—	—	—
2020-07-30	$6.51	$6.68	$6.49	$6.60	312,200	—	—	—	—	—
2020-07-29	$6.62	$6.78	$6.48	$6.72	323,100	—	—	—	—	—
2020-07-28	$6.34	$6.83	$6.32	$6.68	331,400	—	—	—	—	—
2020-07-27	$6.45	$6.46	$6.25	$6.41	313,900	—	—	—	—	—
2020-07-24	$6.60	$6.71	$6.40	$6.50	221,500	—	—	—	—	—
2020-07-23	$6.70	$6.78	$6.55	$6.65	230,700	—	—	—	—	—
2020-07-22	$6.51	$6.83	$6.48	$6.74	347,400	—	—	—	—	—
2020-07-21	$6.50	$6.72	$6.45	$6.63	342,500	—	—	—	—	—
2020-07-20	$6.48	$6.57	$6.34	$6.51	485,600	—	—	—	—	—
2020-07-17	$6.55	$6.68	$6.43	$6.58	411,800	—	—	—	—	—
2020-07-16	$6.72	$6.78	$6.49	$6.60	390,500	—	—	—	—	—
2020-07-15	$6.74	$6.97	$6.67	$6.88	595,000	—	—	—	—	—
2020-07-14	$6.17	$6.56	$6.02	$6.52	488,600	—	—	—	—	—
2020-07-13	$6.18	$6.28	$5.86	$6.15	627,400	—	—	—	—	—
2020-07-10	$6.05	$6.21	$5.73	$6.18	444,300	—	—	—	—	—
2020-07-09	$6.34	$6.36	$5.96	$6.07	459,700	—	—	—	—	—
2020-07-08	$6.21	$6.48	$6.10	$6.41	485,700	—	—	—	—	—
2020-07-07	$6.47	$6.56	$6.09	$6.21	505,600	—	—	—	—	—
2020-07-06	$6.73	$6.76	$6.38	$6.63	444,300	—	—	—	—	—
2020-07-02	$6.99	$6.99	$6.46	$6.52	387,300	—	—	—	—	—
2020-07-01	$7.03	$7.03	$6.58	$6.73	588,500	—	—	—	—	—
2020-06-30	$6.76	$7.11	$6.65	$7.02	509,900	—	—	—	—	—
2020-06-29	$6.67	$7.13	$6.53	$6.89	710,000	—	—	—	—	—
2020-06-26	$6.78	$6.78	$6.30	$6.64	1,424,600	—	—	—	—	—
2020-06-25	$6.32	$6.92	$6.28	$6.90	482,700	—	—	—	—	—
2020-06-24	$6.86	$6.94	$6.29	$6.56	488,100	—	—	—	—	—
2020-06-23	$6.83	$7.12	$6.64	$7.11	529,700	—	—	—	—	—
2020-06-22	$6.80	$6.86	$6.39	$6.65	620,000	—	—	—	—	—
2020-06-19	$6.39	$6.99	$6.31	$6.99	3,708,600	—	—	—	—	—
2020-06-18	$6.32	$6.66	$6.26	$6.30	368,000	—	—	—	—	—
2020-06-17	$6.68	$6.69	$6.40	$6.42	396,600	—	—	—	—	—
2020-06-16	$7.00	$7.17	$6.50	$6.63	444,300	—	—	—	—	—
2020-06-15	$6.38	$6.81	$6.26	$6.62	434,200	—	—	—	—	—
2020-06-12	$6.49	$6.84	$6.21	$6.83	568,000	—	—	—	—	—
2020-06-11	$6.16	$6.45	$5.60	$5.99	812,800	—	—	—	—	—
2020-06-10	$7.54	$7.64	$6.55	$6.84	758,200	—	—	—	—	—
2020-06-09	$7.71	$7.86	$7.36	$7.57	919,200	—	—	—	—	—
2020-06-08	$7.47	$8.26	$7.09	$7.98	1,026,900	—	—	—	—	—
2020-06-05	$7.10	$7.84	$6.80	$6.92	1,087,800	—	—	—	—	—
2020-06-04	$6.15	$6.70	$6.01	$6.54	778,400	—	—	—	—	—
2020-06-03	$5.69	$6.28	$5.58	$6.19	812,400	—	—	—	—	—
2020-06-02	$5.28	$5.54	$5.22	$5.49	536,800	—	—	—	—	—
2020-06-01	$4.86	$5.27	$4.83	$5.17	461,700	—	—	—	—	—
2020-05-29	$5.05	$5.16	$4.77	$4.95	798,400	—	—	—	—	—
2020-05-28	$5.49	$5.49	$5.11	$5.15	430,500	—	—	—	—	—
2020-05-27	$5.20	$5.39	$4.98	$5.31	726,400	—	—	—	—	—
2020-05-26	$4.78	$5.07	$4.77	$5.01	578,300	—	—	—	—	—
2020-05-22	$4.52	$4.64	$4.34	$4.60	347,900	—	—	—	—	—
2020-05-21	$4.77	$4.88	$4.48	$4.52	750,700	—	—	—	—	—
2020-05-20	$4.58	$4.85	$4.55	$4.75	532,200	—	—	—	—	—
2020-05-19	$4.15	$4.61	$3.98	$4.51	840,500	—	—	—	—	—
2020-05-18	$4.00	$4.34	$4.00	$4.22	1,026,200	—	—	—	—	—
2020-05-15	$3.80	$3.88	$3.70	$3.81	500,500	—	—	—	—	—
2020-05-14	$3.76	$3.98	$3.47	$3.93	984,800	—	—	—	—	—
2020-05-13	$4.25	$4.25	$3.65	$3.87	1,066,400	—	—	—	—	—
2020-05-12	$4.72	$4.80	$4.24	$4.24	784,800	—	—	—	—	—
2020-05-11	$4.99	$5.03	$4.61	$4.68	945,100	—	—	—	—	—
2020-05-08	$4.93	$5.70	$4.89	$5.23	1,985,100	—	—	—	—	—
2020-05-07	$4.41	$4.62	$4.30	$4.48	454,100	—	—	—	—	—
2020-05-06	$4.50	$4.59	$4.15	$4.29	715,100	—	—	—	—	—
2020-05-05	$4.37	$4.69	$4.35	$4.45	1,099,500	—	—	—	—	—
2020-05-04	$4.64	$4.64	$4.16	$4.21	1,061,600	—	—	—	—	—
2020-05-01	$4.66	$4.77	$4.51	$4.77	1,025,400	—	—	—	—	—
2020-04-30	$5.14	$5.28	$4.65	$4.81	926,500	—	—	—	—	—
2020-04-29	$5.28	$5.99	$5.25	$5.52	1,373,400	—	—	—	—	—
2020-04-28	$4.78	$5.15	$4.70	$5.06	900,400	—	—	—	—	—
2020-04-27	$4.14	$4.64	$4.06	$4.55	700,900	—	—	—	—	—
2020-04-24	$4.05	$4.20	$3.89	$4.12	777,000	—	—	—	—	—
2020-04-23	$3.93	$4.16	$3.81	$4.06	671,000	—	—	—	—	—
2020-04-22	$3.70	$3.93	$3.61	$3.91	592,700	—	—	—	—	—
2020-04-21	$3.48	$3.80	$3.40	$3.69	770,700	—	—	—	—	—
2020-04-20	$3.67	$3.95	$3.56	$3.82	1,482,000	—	—	—	—	—
2020-04-17	$3.98	$4.20	$3.76	$4.08	1,142,600	—	—	—	—	—
2020-04-16	$3.86	$3.88	$3.46	$3.47	649,700	—	—	—	—	—
2020-04-15	$4.15	$4.19	$3.77	$3.85	913,500	—	—	—	—	—
2020-04-14	$4.64	$4.89	$4.17	$4.39	629,000	—	—	—	—	—
2020-04-13	$4.83	$4.88	$4.26	$4.55	773,100	—	—	—	—	—
2020-04-09	$4.26	$5.35	$4.21	$5.06	1,381,000	—	—	—	—	—
2020-04-08	$3.44	$3.95	$3.41	$3.87	970,800	—	—	—	—	—
2020-04-07	$3.65	$3.84	$3.09	$3.17	1,045,100	—	—	—	—	—
2020-04-06	$3.14	$3.85	$3.14	$3.44	556,300	—	—	—	—	—
2020-04-03	$3.50	$3.50	$2.84	$2.99	1,069,900	—	—	—	—	—
2020-04-02	$3.17	$3.71	$3.14	$3.58	921,100	—	—	—	—	—
2020-04-01	$3.63	$3.65	$3.07	$3.26	1,060,800	—	—	—	—	—
2020-03-31	$4.26	$4.40	$3.82	$3.94	874,200	—	—	—	—	—
2020-03-30	$5.16	$5.29	$4.12	$4.27	820,100	—	—	—	$0.10	—
2020-03-27	$5.93	$5.93	$5.12	$5.25	1,198,800	—	—	—	—	—
2020-03-26	$3.59	$5.76	$3.58	$5.47	1,729,200	—	—	—	—	—
2020-03-25	$3.10	$3.81	$2.78	$3.50	1,893,700	—	—	—	—	—
2020-03-24	$3.31	$3.48	$2.94	$3.11	1,378,500	—	—	—	—	—
2020-03-23	$2.62	$3.24	$2.46	$3.12	1,437,600	—	—	—	—	—
2020-03-20	$2.96	$3.70	$2.61	$2.81	2,070,100	—	—	—	—	—
2020-03-19	$3.23	$3.51	$2.72	$2.92	2,186,700	—	—	—	—	—
2020-03-18	$4.09	$4.34	$3.01	$3.23	1,713,300	—	—	—	—	—
2020-03-17	$5.38	$5.42	$4.40	$4.40	1,943,500	—	—	—	—	—
2020-03-16	$5.98	$6.36	$5.18	$5.18	1,275,400	—	—	—	—	—
2020-03-13	$7.76	$7.90	$6.52	$7.08	1,094,400	—	—	—	—	—
2020-03-12	$8.08	$8.19	$6.93	$7.32	1,293,000	—	—	—	—	—
2020-03-11	$9.79	$9.79	$9.08	$9.14	854,200	—	—	—	—	—
2020-03-10	$10.44	$10.71	$9.60	$10.14	733,900	—	—	—	—	—
2020-03-09	$11.28	$11.30	$10.08	$10.12	777,800	—	—	—	—	—
2020-03-06	$11.95	$12.17	$11.47	$11.96	747,200	—	—	—	—	—
2020-03-05	$12.68	$12.87	$12.13	$12.29	898,900	—	—	—	—	—
2020-03-04	$12.86	$12.98	$12.63	$12.87	666,600	—	—	—	—	—
2020-03-03	$13.17	$13.63	$12.45	$12.71	575,000	—	—	—	—	—
2020-03-02	$12.80	$13.21	$12.19	$13.10	840,300	—	—	—	—	—
2020-02-28	$12.19	$13.51	$12.14	$12.73	1,647,000	—	—	—	—	—
2020-02-27	$12.49	$12.72	$12.00	$12.12	816,800	—	—	—	$0.10	—
2020-02-26	$13.11	$13.31	$12.73	$12.77	578,900	—	—	—	—	—
2020-02-25	$13.84	$13.86	$12.95	$13.05	700,700	—	—	—	—	—
2020-02-24	$13.65	$13.89	$13.51	$13.79	725,400	—	—	—	—	—
2020-02-21	$13.60	$13.97	$13.52	$13.92	727,500	—	—	—	—	—
2020-02-20	$13.30	$13.59	$13.30	$13.58	517,800	—	—	—	—	—
2020-02-19	$13.46	$13.46	$13.24	$13.34	344,300	—	—	—	—	—
2020-02-18	$13.21	$13.44	$13.05	$13.36	537,300	—	—	—	—	—
2020-02-14	$13.28	$13.36	$13.13	$13.22	285,800	—	—	—	—	—
2020-02-13	$13.34	$13.34	$13.15	$13.27	315,600	—	—	—	—	—
2020-02-12	$13.26	$13.50	$13.21	$13.36	492,300	—	—	—	—	—
2020-02-11	$13.07	$13.28	$13.07	$13.20	474,100	—	—	—	—	—
2020-02-10	$12.99	$13.19	$12.90	$13.10	419,300	—	—	—	—	—
2020-02-07	$12.86	$13.02	$12.79	$13.00	347,500	—	—	—	—	—
2020-02-06	$12.93	$13.02	$12.83	$12.87	383,600	—	—	—	—	—
2020-02-05	$12.91	$12.98	$12.75	$12.80	449,400	—	—	—	—	—
2020-02-04	$12.57	$12.80	$12.52	$12.77	324,500	—	—	—	—	—
2020-02-03	$12.46	$12.69	$12.46	$12.50	453,000	—	—	—	—	—
2020-01-31	$12.27	$12.49	$12.21	$12.45	1,498,600	—	—	—	—	—
2020-01-30	$12.32	$12.50	$12.23	$12.40	607,500	—	—	—	$0.10	—
2020-01-29	$12.51	$12.61	$12.41	$12.52	512,200	—	—	—	—	—
2020-01-28	$12.62	$12.85	$12.43	$12.53	541,000	—	—	—	—	—
2020-01-27	$12.75	$12.85	$12.55	$12.63	409,200	—	—	—	—	—
2020-01-24	$13.16	$13.20	$12.81	$12.86	432,600	—	—	—	—	—
2020-01-23	$13.07	$13.25	$12.98	$13.15	350,800	—	—	—	—	—
2020-01-22	$13.26	$13.31	$13.05	$13.09	359,500	—	—	—	—	—
2020-01-21	$13.34	$13.40	$13.17	$13.26	450,300	—	—	—	—	—
2020-01-17	$13.79	$13.79	$13.39	$13.40	494,700	—	—	—	—	—
2020-01-16	$13.90	$14.01	$13.69	$13.77	438,300	—	—	—	—	—
2020-01-15	$13.76	$13.95	$13.74	$13.87	362,300	—	—	—	—	—
2020-01-14	$13.67	$13.80	$13.55	$13.73	428,600	—	—	—	—	—
2020-01-13	$13.59	$13.66	$13.45	$13.65	284,000	—	—	—	—	—
2020-01-10	$13.46	$13.62	$13.43	$13.58	288,600	—	—	—	—	—
2020-01-09	$13.62	$13.69	$13.48	$13.51	214,400	—	—	—	—	—
2020-01-08	$13.52	$13.70	$13.45	$13.56	418,100	—	—	—	—	—
2020-01-07	$13.48	$13.57	$13.35	$13.52	338,500	—	—	—	—	—
2020-01-06	$13.20	$13.49	$13.10	$13.43	317,200	—	—	—	—	—
2020-01-03	$12.94	$13.26	$12.91	$13.23	363,400	—	—	—	—	—
2020-01-02	$13.23	$13.25	$12.96	$13.01	383,700	—	—	—	—	—
2019-12-31	$12.96	$13.22	$12.92	$13.16	638,300	—	—	—	—	—
2019-12-30	$13.11	$13.22	$12.96	$12.98	506,200	—	—	—	$0.10	—
2019-12-27	$13.27	$13.35	$13.17	$13.23	441,500	—	—	—	—	—
2019-12-26	$13.40	$13.46	$13.15	$13.24	464,300	—	—	—	—	—
2019-12-24	$13.48	$13.48	$13.24	$13.36	338,100	—	—	—	—	—
2019-12-23	$13.64	$13.65	$13.35	$13.43	738,500	—	—	—	—	—
2019-12-20	$13.89	$14.09	$13.54	$13.59	1,948,900	—	—	—	—	—
2019-12-19	$13.66	$13.90	$13.60	$13.90	475,800	—	—	—	—	—
2019-12-18	$13.86	$13.86	$13.63	$13.68	523,400	—	—	—	—	—
2019-12-17	$13.56	$13.90	$13.54	$13.86	522,600	—	—	—	—	—
2019-12-16	$13.54	$13.76	$13.54	$13.57	383,200	—	—	—	—	—
2019-12-13	$13.43	$13.61	$13.39	$13.55	348,400	—	—	—	—	—
2019-12-12	$13.51	$13.77	$13.50	$13.51	419,000	—	—	—	—	—
2019-12-11	$13.72	$13.92	$13.51	$13.56	413,800	—	—	—	—	—
2019-12-10	$13.79	$13.93	$13.70	$13.79	548,300	—	—	—	—	—
2019-12-09	$13.81	$14.15	$13.74	$13.81	463,600	—	—	—	—	—
2019-12-06	$13.52	$13.93	$13.52	$13.81	635,000	—	—	—	—	—
2019-12-05	$13.51	$13.60	$13.42	$13.46	432,000	—	—	—	—	—
2019-12-04	$13.13	$13.58	$13.13	$13.52	523,100	—	—	—	—	—
2019-12-03	$13.12	$13.20	$12.95	$13.11	290,200	—	—	—	—	—
2019-12-02	$13.28	$13.32	$13.11	$13.14	309,300	—	—	—	—	—
2019-11-29	$13.13	$13.27	$13.00	$13.25	185,700	—	—	—	—	—
2019-11-27	$13.09	$13.15	$12.98	$13.12	304,500	—	—	—	$0.10	—
2019-11-26	$13.25	$13.48	$13.11	$13.16	447,100	—	—	—	—	—
2019-11-25	$13.12	$13.39	$13.00	$13.32	743,200	—	—	—	—	—
2019-11-22	$12.96	$12.99	$12.65	$12.81	511,700	—	—	—	—	—
2019-11-21	$13.11	$13.11	$12.88	$12.94	390,000	—	—	—	—	—
2019-11-20	$13.16	$13.26	$13.04	$13.05	519,200	—	—	—	—	—
2019-11-19	$13.13	$13.45	$13.09	$13.18	632,500	—	—	—	—	—
2019-11-18	$12.60	$13.36	$12.60	$13.00	1,723,900	—	—	—	—	—
2019-11-15	$12.30	$12.70	$12.25	$12.68	498,000	—	—	—	—	—
2019-11-14	$11.92	$12.36	$11.85	$12.31	570,200	—	—	—	—	—
2019-11-13	$11.96	$12.04	$11.69	$11.77	870,500	—	—	—	—	—
2019-11-12	$11.60	$12.38	$11.45	$12.00	2,541,300	—	—	—	—	—
2019-11-11	$11.85	$11.86	$11.18	$11.29	789,000	—	—	—	—	—
2019-11-08	$13.55	$13.55	$11.30	$11.75	2,521,500	—	—	—	—	—
2019-11-07	$14.26	$14.53	$14.10	$14.25	282,800	—	—	—	—	—
2019-11-06	$14.20	$14.30	$14.11	$14.26	203,600	—	—	—	—	—
2019-11-05	$14.39	$14.43	$14.08	$14.20	255,800	—	—	—	—	—
2019-11-04	$14.55	$14.58	$14.25	$14.36	232,700	—	—	—	—	—
2019-11-01	$14.38	$14.57	$14.26	$14.46	222,100	—	—	—	—	—
2019-10-31	$14.38	$14.48	$14.13	$14.33	339,100	—	—	—	—	—
2019-10-30	$14.56	$14.66	$14.15	$14.40	349,700	—	—	—	$0.14	—
2019-10-29	$14.62	$14.74	$14.54	$14.66	284,800	—	—	—	—	—
2019-10-28	$14.44	$14.65	$14.44	$14.62	240,600	—	—	—	—	—
2019-10-25	$14.53	$14.61	$14.39	$14.44	159,700	—	—	—	—	—
2019-10-24	$14.56	$14.58	$14.38	$14.50	232,700	—	—	—	—	—
2019-10-23	$14.40	$14.58	$14.32	$14.55	241,700	—	—	—	—	—
2019-10-22	$14.30	$14.45	$14.20	$14.39	239,800	—	—	—	—	—
2019-10-21	$14.22	$14.38	$14.12	$14.29	296,300	—	—	—	—	—
2019-10-18	$14.02	$14.29	$14.01	$14.11	432,100	—	—	—	—	—
2019-10-17	$13.97	$14.11	$13.87	$14.11	357,700	—	—	—	—	—
2019-10-16	$13.90	$14.07	$13.74	$13.90	255,300	—	—	—	—	—
2019-10-15	$13.64	$13.97	$13.62	$13.96	395,600	—	—	—	—	—
2019-10-14	$13.94	$13.98	$13.59	$13.63	299,800	—	—	—	—	—
2019-10-11	$13.94	$14.18	$13.94	$14.02	255,800	—	—	—	—	—
2019-10-10	$13.89	$14.09	$13.83	$13.89	226,200	—	—	—	—	—
2019-10-09	$13.87	$13.94	$13.74	$13.82	203,000	—	—	—	—	—
2019-10-08	$13.79	$13.93	$13.71	$13.74	270,800	—	—	—	—	—
2019-10-07	$14.00	$14.02	$13.80	$13.86	193,100	—	—	—	—	—
2019-10-04	$13.94	$14.03	$13.80	$14.02	278,700	—	—	—	—	—
2019-10-03	$13.95	$13.97	$13.67	$13.89	340,100	—	—	—	—	—
2019-10-02	$14.11	$14.17	$13.36	$13.89	751,400	—	—	—	—	—
2019-10-01	$14.57	$14.57	$14.20	$14.20	219,700	—	—	—	—	—
2019-09-30	$14.52	$14.60	$14.36	$14.46	417,000	—	—	—	—	—
2019-09-27	$14.44	$14.58	$14.35	$14.46	258,500	—	—	—	$0.14	—
2019-09-26	$14.49	$14.66	$14.35	$14.60	289,900	—	—	—	—	—
2019-09-25	$14.29	$14.60	$14.29	$14.50	239,700	—	—	—	—	—
2019-09-24	$14.37	$14.45	$14.16	$14.29	293,900	—	—	—	—	—
2019-09-23	$14.24	$14.40	$14.12	$14.31	380,300	—	—	—	—	—
2019-09-20	$14.41	$14.48	$14.25	$14.32	530,200	—	—	—	—	—
2019-09-19	$14.47	$14.50	$14.25	$14.44	306,000	—	—	—	—	—
2019-09-18	$14.44	$14.48	$14.23	$14.41	321,400	—	—	—	—	—
2019-09-17	$14.26	$14.46	$14.15	$14.41	343,500	—	—	—	—	—
2019-09-16	$14.05	$14.39	$13.94	$14.32	307,200	—	—	—	—	—
2019-09-13	$13.83	$14.09	$13.80	$14.06	380,000	—	—	—	—	—
2019-09-12	$13.66	$13.94	$13.43	$13.80	470,300	—	—	—	—	—
2019-09-11	$13.67	$13.86	$13.42	$13.69	380,800	—	—	—	—	—
2019-09-10	$13.40	$13.70	$13.20	$13.53	674,100	—	—	—	—	—
2019-09-09	$13.35	$13.65	$13.24	$13.45	360,300	—	—	—	—	—
2019-09-06	$13.02	$13.28	$12.89	$13.25	354,500	—	—	—	—	—
2019-09-05	$12.86	$13.07	$12.79	$12.98	337,800	—	—	—	—	—
2019-09-04	$12.79	$12.91	$12.72	$12.80	176,400	—	—	—	—	—
2019-09-03	$12.53	$12.75	$12.47	$12.72	289,300	—	—	—	—	—
2019-08-30	$12.54	$12.70	$12.46	$12.53	540,600	—	—	—	—	—
2019-08-29	$12.55	$12.64	$12.42	$12.56	223,000	—	—	—	$0.14	—
2019-08-28	$12.49	$12.72	$12.45	$12.65	308,200	—	—	—	—	—
2019-08-27	$12.86	$12.97	$12.56	$12.56	354,300	—	—	—	—	—
2019-08-26	$12.69	$12.90	$12.59	$12.82	296,800	—	—	—	—	—
2019-08-23	$12.88	$12.99	$12.43	$12.56	404,600	—	—	—	—	—
2019-08-22	$12.74	$13.06	$12.55	$12.91	483,200	—	—	—	—	—
2019-08-21	$13.07	$13.11	$12.80	$12.82	423,800	—	—	—	—	—
2019-08-20	$13.07	$13.28	$12.95	$13.09	332,900	—	—	—	—	—
2019-08-19	$13.10	$13.17	$12.71	$13.00	406,100	—	—	—	—	—
2019-08-16	$12.92	$13.11	$12.75	$13.05	357,000	—	—	—	—	—
2019-08-15	$13.51	$13.56	$12.54	$12.88	742,000	—	—	—	—	—
2019-08-14	$13.95	$13.95	$13.41	$13.45	431,500	—	—	—	—	—
2019-08-13	$14.12	$14.34	$13.95	$14.01	367,300	—	—	—	—	—
2019-08-12	$15.03	$15.04	$13.92	$14.05	474,400	—	—	—	—	—
2019-08-09	$16.08	$16.08	$15.06	$15.13	432,800	—	—	—	—	—
2019-08-08	$15.92	$16.08	$15.79	$16.05	209,600	—	—	—	—	—
2019-08-07	$15.59	$16.00	$15.46	$15.90	231,200	—	—	—	—	—
2019-08-06	$15.65	$15.84	$15.47	$15.65	228,700	—	—	—	—	—
2019-08-05	$15.99	$16.05	$15.42	$15.61	264,000	—	—	—	—	—
2019-08-02	$16.01	$16.05	$15.65	$16.04	243,900	—	—	—	—	—
2019-08-01	$16.22	$16.34	$15.99	$16.01	297,900	—	—	—	—	—
2019-07-31	$16.23	$16.36	$16.10	$16.20	357,400	—	—	—	—	—
2019-07-30	$16.02	$16.32	$16.02	$16.23	237,100	—	—	—	$0.14	—
2019-07-29	$16.07	$16.25	$16.07	$16.24	253,900	—	—	—	—	—
2019-07-26	$15.93	$16.07	$15.91	$16.06	250,900	—	—	—	—	—
2019-07-25	$15.93	$15.99	$15.77	$15.90	205,900	—	—	—	—	—
2019-07-24	$15.92	$16.00	$15.83	$15.95	187,700	—	—	—	—	—
2019-07-23	$15.82	$15.99	$15.78	$15.97	184,700	—	—	—	—	—
2019-07-22	$15.75	$15.89	$15.70	$15.79	186,600	—	—	—	—	—
2019-07-19	$15.77	$15.85	$15.70	$15.74	185,300	—	—	—	—	—
2019-07-18	$15.83	$15.88	$15.70	$15.81	160,300	—	—	—	—	—
2019-07-17	$15.91	$15.94	$15.74	$15.87	212,800	—	—	—	—	—
2019-07-16	$15.87	$16.08	$15.82	$15.95	257,300	—	—	—	—	—
2019-07-15	$15.80	$15.91	$15.80	$15.89	290,300	—	—	—	—	—
2019-07-12	$15.61	$15.85	$15.61	$15.77	223,100	—	—	—	—	—
2019-07-11	$15.70	$15.71	$15.56	$15.61	230,300	—	—	—	—	—
2019-07-10	$15.66	$15.78	$15.61	$15.65	210,900	—	—	—	—	—
2019-07-09	$15.64	$15.76	$15.52	$15.62	224,000	—	—	—	—	—
2019-07-08	$15.58	$15.82	$15.56	$15.67	410,000	—	—	—	—	—
2019-07-05	$15.57	$15.63	$15.45	$15.58	198,700	—	—	—	—	—
2019-07-03	$15.60	$15.70	$15.53	$15.65	159,000	—	—	—	—	—
2019-07-02	$15.58	$15.60	$15.43	$15.56	212,100	—	—	—	—	—
2019-07-01	$15.54	$15.60	$15.42	$15.54	269,500	—	—	—	—	—
2019-06-28	$15.29	$15.56	$15.29	$15.50	687,000	—	—	—	—	—
2019-06-27	$15.10	$15.34	$15.10	$15.31	244,900	—	—	—	$0.14	—
2019-06-26	$15.52	$15.59	$15.23	$15.27	271,000	—	—	—	—	—
2019-06-25	$15.55	$15.69	$15.48	$15.52	250,900	—	—	—	—	—
2019-06-24	$15.49	$15.58	$15.44	$15.51	373,500	—	—	—	—	—
2019-06-21	$15.50	$15.56	$15.44	$15.46	1,335,700	—	—	—	—	—
2019-06-20	$15.48	$15.54	$15.37	$15.48	307,000	—	—	—	—	—
2019-06-19	$15.49	$15.50	$15.30	$15.41	212,800	—	—	—	—	—
2019-06-18	$15.43	$15.66	$15.34	$15.46	181,200	—	—	—	—	—
2019-06-17	$15.27	$15.40	$15.15	$15.36	449,300	—	—	—	—	—
2019-06-14	$15.50	$15.60	$15.32	$15.33	210,300	—	—	—	—	—
2019-06-13	$15.43	$15.60	$15.40	$15.51	194,500	—	—	—	—	—
2019-06-12	$15.62	$15.71	$15.38	$15.41	199,800	—	—	—	—	—
2019-06-11	$15.81	$15.84	$15.54	$15.56	178,300	—	—	—	—	—
2019-06-10	$15.68	$15.81	$15.60	$15.74	224,500	—	—	—	—	—
2019-06-07	$15.80	$15.84	$15.55	$15.67	170,300	—	—	—	—	—
2019-06-06	$15.76	$15.81	$15.44	$15.80	288,900	—	—	—	—	—
2019-06-05	$15.66	$15.70	$15.42	$15.57	216,000	—	—	—	—	—
2019-06-04	$15.54	$15.62	$15.44	$15.61	206,500	—	—	—	—	—
2019-06-03	$15.28	$15.50	$15.20	$15.39	237,500	—	—	—	—	—
2019-05-31	$15.21	$15.37	$15.16	$15.21	525,700	—	—	—	—	—
2019-05-30	$15.50	$15.61	$15.29	$15.37	417,400	—	—	—	$0.14	—
2019-05-29	$15.57	$15.67	$15.39	$15.58	282,100	—	—	—	—	—
2019-05-28	$15.84	$15.97	$15.63	$15.63	343,600	—	—	—	—	—
2019-05-24	$15.70	$15.96	$15.70	$15.86	165,500	—	—	—	—	—
2019-05-23	$15.59	$15.74	$15.50	$15.65	185,700	—	—	—	—	—
2019-05-22	$15.89	$15.95	$15.69	$15.74	154,900	—	—	—	—	—
2019-05-21	$15.78	$16.00	$15.78	$15.90	212,800	—	—	—	—	—
2019-05-20	$15.76	$15.90	$15.70	$15.79	187,200	—	—	—	—	—
2019-05-17	$15.84	$16.07	$15.80	$15.83	159,000	—	—	—	—	—
2019-05-16	$15.90	$16.18	$15.83	$15.97	213,100	—	—	—	—	—
2019-05-15	$15.87	$15.98	$15.80	$15.94	222,100	—	—	—	—	—
2019-05-14	$15.67	$16.01	$15.59	$15.96	329,600	—	—	—	—	—
2019-05-13	$15.80	$15.94	$15.59	$15.70	404,900	—	—	—	—	—
2019-05-10	$15.42	$16.06	$15.36	$16.00	326,400	—	—	—	—	—
2019-05-09	$15.50	$15.68	$15.15	$15.42	409,700	—	—	—	—	—
2019-05-08	$15.68	$15.94	$15.60	$15.68	270,900	—	—	—	—	—
2019-05-07	$15.79	$15.92	$15.57	$15.68	255,900	—	—	—	—	—
2019-05-06	$15.76	$15.94	$15.63	$15.85	215,600	—	—	—	—	—
2019-05-03	$15.79	$15.95	$15.79	$15.92	202,800	—	—	—	—	—
2019-05-02	$15.64	$15.77	$15.56	$15.67	157,600	—	—	—	—	—
2019-05-01	$15.49	$15.71	$15.42	$15.55	269,400	—	—	—	—	—
2019-04-30	$15.57	$15.65	$15.35	$15.54	484,100	—	—	—	—	—
2019-04-29	$15.54	$15.83	$15.52	$15.64	378,900	—	—	—	$0.14	—
2019-04-26	$15.58	$15.70	$15.46	$15.65	146,500	—	—	—	—	—
2019-04-25	$15.51	$15.62	$15.33	$15.53	255,700	—	—	—	—	—
2019-04-24	$15.42	$15.70	$15.38	$15.53	205,100	—	—	—	—	—
2019-04-23	$15.35	$15.73	$15.30	$15.48	243,700	—	—	—	—	—
2019-04-22	$15.22	$15.39	$15.22	$15.36	248,500	—	—	—	—	—
2019-04-18	$15.17	$15.40	$15.17	$15.32	223,500	—	—	—	—	—
2019-04-17	$15.42	$15.49	$15.20	$15.23	240,700	—	—	—	—	—
2019-04-16	$15.57	$15.69	$15.35	$15.46	244,500	—	—	—	—	—
2019-04-15	$15.83	$15.83	$15.56	$15.56	161,300	—	—	—	—	—
2019-04-12	$15.70	$15.85	$15.70	$15.77	142,400	—	—	—	—	—
2019-04-11	$15.78	$15.97	$15.69	$15.70	163,900	—	—	—	—	—
2019-04-10	$15.79	$15.96	$15.78	$15.83	234,400	—	—	—	—	—
2019-04-09	$15.98	$16.08	$15.76	$15.78	261,200	—	—	—	—	—
2019-04-08	$16.07	$16.15	$15.94	$16.09	232,200	—	—	—	—	—
2019-04-05	$15.99	$16.15	$15.89	$16.11	237,400	—	—	—	—	—
2019-04-04	$15.75	$15.96	$15.75	$15.92	168,100	—	—	—	—	—
2019-04-03	$15.94	$16.03	$15.72	$15.79	199,200	—	—	—	—	—
2019-04-02	$15.97	$16.06	$15.71	$15.87	251,100	—	—	—	—	—
2019-04-01	$15.67	$15.95	$15.67	$15.95	195,600	—	—	—	—	—
2019-03-29	$15.97	$16.00	$15.61	$15.66	358,800	—	—	—	—	—
2019-03-28	$15.70	$15.91	$15.59	$15.91	155,300	—	—	—	$0.14	—
2019-03-27	$15.78	$15.86	$15.56	$15.78	295,100	—	—	—	—	—
2019-03-26	$15.74	$15.89	$15.60	$15.79	200,900	—	—	—	—	—
2019-03-25	$15.58	$15.82	$15.33	$15.65	234,500	—	—	—	—	—
2019-03-22	$15.81	$16.03	$15.49	$15.58	408,000	—	—	—	—	—
2019-03-21	$15.82	$16.13	$15.79	$15.82	282,600	—	—	—	—	—
2019-03-20	$15.86	$16.04	$15.71	$15.80	204,600	—	—	—	—	—
2019-03-19	$15.69	$16.02	$15.64	$15.85	270,000	—	—	—	—	—
2019-03-18	$15.53	$15.98	$15.53	$15.72	310,700	—	—	—	—	—
2019-03-15	$15.53	$15.65	$15.32	$15.51	915,500	—	—	—	—	—
2019-03-14	$15.67	$15.74	$15.35	$15.51	405,700	—	—	—	—	—
2019-03-13	$16.06	$16.22	$15.70	$15.70	330,300	—	—	—	—	—
2019-03-12	$16.00	$16.12	$15.92	$16.06	273,600	—	—	—	—	—
2019-03-11	$15.72	$16.17	$15.69	$16.02	306,800	—	—	—	—	—
2019-03-08	$15.59	$15.84	$15.55	$15.65	293,800	—	—	—	—	—
2019-03-07	$15.70	$16.04	$15.62	$15.64	350,100	—	—	—	—	—
2019-03-06	$16.07	$16.14	$15.41	$15.68	639,100	—	—	—	—	—
2019-03-05	$16.12	$16.34	$16.07	$16.21	284,100	—	—	—	—	—
2019-03-04	$16.54	$16.89	$16.08	$16.15	443,500	—	—	—	—	—
2019-03-01	$17.21	$17.21	$16.41	$16.49	609,100	—	—	—	—	—
2019-02-28	$17.65	$17.86	$17.35	$17.43	377,800	—	—	—	—	—
2019-02-27	$17.54	$17.67	$17.43	$17.63	196,300	—	—	—	$0.14	—
2019-02-26	$17.68	$17.83	$17.48	$17.70	205,800	—	—	—	—	—
2019-02-25	$17.87	$17.99	$17.66	$17.71	280,600	—	—	—	—	—
2019-02-22	$17.69	$17.97	$17.65	$17.85	198,300	—	—	—	—	—
2019-02-21	$17.47	$17.65	$17.34	$17.63	194,200	—	—	—	—	—
2019-02-20	$17.23	$17.50	$17.22	$17.50	266,500	—	—	—	—	—
2019-02-19	$17.37	$17.51	$17.22	$17.30	281,700	—	—	—	—	—
2019-02-15	$17.16	$17.48	$16.96	$17.46	308,300	—	—	—	—	—
2019-02-14	$17.27	$17.27	$17.02	$17.05	286,800	—	—	—	—	—
2019-02-13	$16.82	$17.32	$16.77	$17.32	278,300	—	—	—	—	—
2019-02-12	$16.80	$16.86	$16.60	$16.83	231,200	—	—	—	—	—
2019-02-11	$16.44	$16.82	$16.44	$16.79	187,700	—	—	—	—	—
2019-02-08	$16.87	$16.98	$16.32	$16.43	281,600	—	—	—	—	—
2019-02-07	$17.16	$17.20	$16.85	$16.90	430,700	—	—	—	—	—
2019-02-06	$17.26	$17.39	$17.08	$17.19	330,100	—	—	—	—	—
2019-02-05	$17.07	$17.34	$16.91	$17.30	307,100	—	—	—	—	—
2019-02-04	$16.95	$17.10	$16.79	$17.02	232,300	—	—	—	—	—
2019-02-01	$16.72	$16.94	$16.62	$16.93	305,800	—	—	—	—	—
2019-01-31	$16.46	$16.76	$16.36	$16.71	470,700	—	—	—	—	—
2019-01-30	$16.27	$16.54	$16.00	$16.47	288,200	—	—	—	$0.14	—
2019-01-29	$16.11	$16.50	$16.06	$16.39	203,100	—	—	—	—	—
2019-01-28	$15.61	$16.17	$15.50	$16.07	209,600	—	—	—	—	—
2019-01-25	$15.65	$15.95	$15.62	$15.76	209,200	—	—	—	—	—
2019-01-24	$15.63	$15.73	$15.38	$15.62	162,800	—	—	—	—	—
2019-01-23	$15.88	$16.00	$15.57	$15.67	186,600	—	—	—	—	—
2019-01-22	$16.33	$16.55	$15.74	$15.88	314,100	—	—	—	—	—
2019-01-18	$16.59	$16.72	$16.38	$16.41	217,900	—	—	—	—	—
2019-01-17	$16.40	$16.74	$16.40	$16.58	158,300	—	—	—	—	—
2019-01-16	$16.59	$16.65	$16.47	$16.52	185,200	—	—	—	—	—
2019-01-15	$16.59	$16.77	$16.50	$16.60	222,700	—	—	—	—	—
2019-01-14	$16.96	$17.06	$16.56	$16.57	203,000	—	—	—	—	—
2019-01-11	$16.89	$17.13	$16.89	$16.99	219,700	—	—	—	—	—
2019-01-10	$16.78	$17.11	$16.73	$16.98	192,100	—	—	—	—	—
2019-01-09	$16.87	$16.93	$16.66	$16.86	181,400	—	—	—	—	—
2019-01-08	$16.49	$16.90	$16.39	$16.85	236,500	—	—	—	—	—
2019-01-07	$16.19	$16.41	$16.03	$16.36	235,900	—	—	—	—	—
2019-01-04	$15.81	$16.28	$15.81	$16.21	223,200	—	—	—	—	—
2019-01-03	$15.81	$15.94	$15.63	$15.72	225,400	—	—	—	—	—
2019-01-02	$15.56	$15.89	$15.39	$15.80	237,500	—	—	—	—	—
2018-12-31	$16.28	$16.33	$15.73	$15.79	736,800	—	—	—	—	—
2018-12-28	$16.26	$16.49	$16.07	$16.28	402,600	—	—	—	$0.14	—
2018-12-27	$16.06	$16.43	$15.62	$16.43	430,700	—	—	—	—	—
2018-12-26	$15.71	$16.30	$15.56	$16.27	376,200	—	—	—	—	—
2018-12-24	$15.93	$15.93	$15.60	$15.60	213,400	—	—	—	—	—
2018-12-21	$16.28	$16.74	$15.81	$16.04	1,312,200	—	—	—	—	—
2018-12-20	$16.84	$17.11	$16.16	$16.37	613,700	—	—	—	—	—
2018-12-19	$17.03	$17.31	$16.85	$16.92	431,600	—	—	—	—	—
2018-12-18	$17.03	$17.39	$16.95	$17.09	408,500	—	—	—	—	—
2018-12-17	$17.08	$17.45	$16.85	$16.92	523,800	—	—	—	—	—
2018-12-14	$17.00	$17.47	$16.97	$17.00	281,100	—	—	—	—	—
2018-12-13	$17.20	$17.38	$16.94	$17.06	241,000	—	—	—	—	—
2018-12-12	$17.21	$17.56	$17.12	$17.22	305,500	—	—	—	—	—
2018-12-11	$17.44	$17.44	$17.00	$17.09	336,200	—	—	—	—	—
2018-12-10	$16.98	$17.27	$16.94	$17.25	321,700	—	—	—	—	—
2018-12-07	$17.28	$17.44	$16.82	$17.08	363,800	—	—	—	—	—
2018-12-06	$16.87	$17.30	$16.81	$17.20	363,000	—	—	—	—	—
2018-12-04	$17.08	$17.32	$16.82	$16.95	396,400	—	—	—	—	—
2018-12-03	$16.94	$17.18	$16.82	$17.16	265,000	—	—	—	—	—
2018-11-30	$17.07	$17.08	$16.77	$16.97	355,500	—	—	—	—	—
2018-11-29	$17.08	$17.25	$17.04	$17.16	216,200	—	—	—	$0.14	—
2018-11-28	$17.20	$17.58	$17.17	$17.30	336,800	—	—	—	—	—
2018-11-27	$17.20	$17.59	$17.02	$17.14	332,900	—	—	—	—	—
2018-11-26	$17.82	$18.00	$16.90	$17.25	709,100	—	—	—	—	—
2018-11-23	$17.72	$17.88	$17.71	$17.75	106,200	—	—	—	—	—
2018-11-21	$18.00	$18.18	$17.80	$17.82	249,100	—	—	—	—	—
2018-11-20	$18.00	$18.24	$16.97	$18.05	435,700	—	—	—	—	—
2018-11-19	$18.46	$18.48	$18.08	$18.14	342,400	—	—	—	—	—
2018-11-16	$18.64	$18.65	$18.31	$18.42	388,100	—	—	—	—	—
2018-11-15	$18.78	$19.04	$18.21	$18.67	403,800	—	—	—	—	—
2018-11-14	$19.51	$19.51	$18.80	$18.87	422,100	—	—	—	—	—
2018-11-13	$19.61	$19.75	$19.50	$19.52	235,600	—	—	—	—	—
2018-11-12	$19.74	$19.96	$19.57	$19.57	147,400	—	—	—	—	—
2018-11-09	$19.84	$19.92	$19.65	$19.79	238,600	—	—	—	—	—
2018-11-08	$19.91	$19.94	$19.51	$19.71	397,300	—	—	—	—	—
2018-11-07	$20.15	$20.20	$19.82	$19.92	274,500	—	—	—	—	—
2018-11-06	$20.96	$21.47	$18.95	$19.97	922,100	—	—	—	—	—
2018-11-05	$21.14	$21.28	$21.00	$21.17	278,800	—	—	—	—	—
2018-11-02	$21.39	$21.40	$21.01	$21.18	176,400	—	—	—	—	—
2018-11-01	$21.30	$21.44	$20.97	$21.23	272,900	—	—	—	—	—
2018-10-31	$21.85	$21.85	$21.33	$21.34	363,300	—	—	—	—	—
2018-10-30	$21.22	$21.74	$21.11	$21.68	226,900	—	—	—	$0.14	—
2018-10-29	$21.41	$21.66	$21.16	$21.30	262,800	—	—	—	—	—
2018-10-26	$21.39	$21.45	$21.04	$21.20	248,300	—	—	—	—	—
2018-10-25	$21.11	$21.56	$20.96	$21.53	342,100	—	—	—	—	—
2018-10-24	$21.14	$21.40	$20.99	$21.09	238,100	—	—	—	—	—
2018-10-23	$20.71	$21.17	$20.62	$21.11	221,600	—	—	—	—	—
2018-10-22	$20.94	$21.21	$20.91	$20.92	184,100	—	—	—	—	—
2018-10-19	$20.74	$21.00	$20.70	$20.93	257,500	—	—	—	—	—
2018-10-18	$20.88	$21.13	$20.68	$20.77	274,900	—	—	—	—	—
2018-10-17	$20.99	$21.12	$20.73	$20.93	194,700	—	—	—	—	—
2018-10-16	$20.70	$21.10	$20.44	$21.04	245,700	—	—	—	—	—
2018-10-15	$20.48	$20.75	$20.39	$20.62	173,200	—	—	—	—	—
2018-10-12	$20.79	$20.79	$20.27	$20.50	360,700	—	—	—	—	—
2018-10-11	$20.75	$20.89	$20.47	$20.54	389,800	—	—	—	—	—
2018-10-10	$21.17	$21.41	$20.76	$20.80	299,900	—	—	—	—	—
2018-10-09	$21.05	$21.26	$20.94	$21.15	236,700	—	—	—	—	—
2018-10-08	$20.81	$21.17	$20.81	$21.10	244,200	—	—	—	—	—
2018-10-05	$21.00	$21.30	$20.70	$20.84	214,600	—	—	—	—	—
2018-10-04	$21.41	$21.43	$20.82	$21.00	326,000	—	—	—	—	—
2018-10-03	$21.39	$21.49	$21.17	$21.44	318,000	—	—	—	—	—
2018-10-02	$21.64	$21.76	$21.22	$21.31	363,200	—	—	—	—	—
2018-10-01	$22.08	$22.08	$21.69	$21.72	265,100	—	—	—	—	—
2018-09-28	$21.77	$22.09	$21.58	$21.99	393,400	—	—	—	—	—
2018-09-27	$21.85	$21.97	$21.63	$21.81	370,000	—	—	—	$0.14	—
2018-09-26	$22.43	$22.50	$21.91	$21.93	319,500	—	—	—	—	—
2018-09-25	$22.70	$22.81	$22.35	$22.44	453,600	—	—	—	—	—
2018-09-24	$22.88	$22.95	$22.62	$22.82	748,400	—	—	—	—	—
2018-09-21	$22.88	$23.12	$22.81	$23.00	5,956,100	—	—	—	—	—
2018-09-20	$22.80	$23.23	$22.73	$22.88	1,389,200	—	—	—	—	—
2018-09-19	$22.43	$22.92	$22.43	$22.76	1,030,900	—	—	—	—	—
2018-09-18	$22.25	$22.70	$22.21	$22.51	1,264,300	—	—	—	—	—
2018-09-17	$21.78	$22.50	$21.74	$22.32	1,737,900	—	—	—	—	—
2018-09-14	$21.45	$21.75	$21.32	$21.67	471,500	—	—	—	—	—
2018-09-13	$21.26	$21.49	$21.23	$21.48	597,000	—	—	—	—	—
2018-09-12	$21.17	$21.31	$20.91	$21.24	413,900	—	—	—	—	—
2018-09-11	$20.92	$21.40	$20.89	$21.23	597,300	—	—	—	—	—
2018-09-10	$20.36	$21.00	$20.36	$21.00	719,900	—	—	—	—	—
2018-09-07	$20.65	$20.65	$20.17	$20.33	190,000	—	—	—	—	—
2018-09-06	$20.49	$20.70	$20.35	$20.59	249,100	—	—	—	—	—
2018-09-05	$20.05	$20.47	$20.00	$20.43	260,500	—	—	—	—	—
2018-09-04	$20.01	$20.35	$19.95	$20.03	349,800	—	—	—	—	—
2018-08-31	$19.97	$20.11	$19.89	$20.08	213,700	—	—	—	—	—
2018-08-30	$19.96	$20.13	$19.95	$20.08	171,000	—	—	—	$0.14	—
2018-08-29	$20.02	$20.20	$20.01	$20.18	163,200	—	—	—	—	—
2018-08-28	$20.02	$20.19	$19.96	$20.04	193,700	—	—	—	—	—
2018-08-27	$20.25	$20.33	$19.98	$20.08	207,400	—	—	—	—	—
2018-08-24	$20.09	$20.25	$20.00	$20.24	228,200	—	—	—	—	—
2018-08-23	$20.02	$20.23	$19.98	$20.08	186,400	—	—	—	—	—
2018-08-22	$20.07	$20.26	$20.03	$20.07	157,100	—	—	—	—	—
2018-08-21	$20.00	$20.20	$20.00	$20.09	177,600	—	—	—	—	—
2018-08-20	$20.15	$20.28	$19.94	$20.06	174,300	—	—	—	—	—
2018-08-17	$19.84	$20.09	$19.84	$20.09	153,900	—	—	—	—	—
2018-08-16	$19.80	$19.94	$19.60	$19.88	313,500	—	—	—	—	—
2018-08-15	$19.86	$20.07	$19.80	$19.82	253,400	—	—	—	—	—
2018-08-14	$19.91	$20.04	$19.82	$19.95	312,600	—	—	—	—	—
2018-08-13	$20.00	$20.17	$19.85	$19.99	202,600	—	—	—	—	—
2018-08-10	$20.39	$20.48	$20.05	$20.05	169,000	—	—	—	—	—
2018-08-09	$20.35	$20.58	$20.27	$20.38	177,400	—	—	—	—	—
2018-08-08	$20.37	$20.42	$20.09	$20.29	217,600	—	—	—	—	—
2018-08-07	$20.75	$21.14	$20.07	$20.34	322,500	—	—	—	—	—
2018-08-06	$21.02	$21.15	$20.84	$21.08	239,200	—	—	—	—	—
2018-08-03	$21.07	$21.31	$20.93	$21.00	232,500	—	—	—	—	—
2018-08-02	$21.05	$21.45	$21.05	$21.11	240,700	—	—	—	—	—
2018-08-01	$21.31	$21.49	$21.02	$21.18	186,400	—	—	—	—	—
2018-07-31	$20.92	$21.47	$20.90	$21.26	281,800	—	—	—	—	—
2018-07-30	$20.91	$21.25	$20.91	$20.94	208,700	—	—	—	$0.14	—
2018-07-27	$21.17	$21.25	$20.84	$20.95	223,800	—	—	—	—	—
2018-07-26	$21.08	$21.29	$21.00	$21.14	198,900	—	—	—	—	—
2018-07-25	$20.74	$21.23	$20.74	$21.07	287,800	—	—	—	—	—
2018-07-24	$20.59	$20.80	$20.55	$20.64	274,200	—	—	—	—	—
2018-07-23	$20.67	$20.76	$20.42	$20.59	304,100	—	—	—	—	—
2018-07-20	$20.81	$20.98	$20.65	$20.74	350,800	—	—	—	—	—
2018-07-19	$21.00	$21.17	$20.83	$20.90	389,700	—	—	—	—	—
2018-07-18	$21.23	$21.27	$20.91	$21.10	275,500	—	—	—	—	—
2018-07-17	$21.27	$21.77	$21.20	$21.24	361,900	—	—	—	—	—
2018-07-16	$21.50	$21.57	$21.09	$21.28	265,100	—	—	—	—	—
2018-07-13	$21.45	$21.64	$21.36	$21.50	262,100	—	—	—	—	—
2018-07-12	$21.24	$21.44	$21.06	$21.43	245,900	—	—	—	—	—
2018-07-11	$21.06	$21.37	$21.05	$21.06	239,600	—	—	—	—	—
2018-07-10	$21.32	$21.45	$21.02	$21.15	262,000	—	—	—	—	—
2018-07-09	$21.50	$21.50	$21.25	$21.37	349,400	—	—	—	—	—
2018-07-06	$21.25	$21.45	$21.20	$21.45	465,400	—	—	—	—	—
2018-07-05	$20.92	$21.25	$20.80	$21.21	489,700	—	—	—	—	—
2018-07-03	$20.84	$21.18	$20.75	$20.90	308,900	—	—	—	—	—
2018-07-02	$20.55	$20.99	$20.55	$20.92	575,300	—	—	—	—	—
2018-06-29	$20.14	$20.75	$20.14	$20.73	367,200	—	—	—	—	—
2018-06-28	$20.31	$20.48	$20.12	$20.21	455,100	—	—	—	$0.14	—
2018-06-27	$20.66	$20.99	$20.41	$20.46	1,228,000	—	—	—	—	—
2018-06-26	$20.50	$21.00	$20.39	$20.55	846,000	—	—	—	—	—
2018-06-25	$19.61	$20.50	$19.61	$20.49	817,100	—	—	—	—	—
2018-06-22	$19.84	$19.88	$19.52	$19.77	8,701,400	—	—	—	—	—
2018-06-21	$20.04	$20.04	$19.52	$19.75	727,400	—	—	—	—	—
2018-06-20	$19.89	$20.05	$19.80	$20.01	706,100	—	—	—	—	—
2018-06-19	$19.46	$19.98	$19.46	$19.98	1,001,300	—	—	—	—	—
2018-06-18	$19.17	$19.67	$19.10	$19.66	828,200	—	—	—	—	—
2018-06-15	$19.03	$19.33	$19.03	$19.32	889,600	—	—	—	—	—
2018-06-14	$18.89	$19.23	$18.86	$19.20	753,800	—	—	—	—	—
2018-06-13	$18.95	$19.10	$18.75	$18.99	648,900	—	—	—	—	—
2018-06-12	$19.24	$19.30	$18.90	$18.98	392,300	—	—	—	—	—
2018-06-11	$18.81	$19.38	$18.75	$19.24	723,400	—	—	—	—	—
2018-06-08	$18.87	$19.00	$18.76	$18.78	295,700	—	—	—	—	—
2018-06-07	$18.98	$19.05	$18.88	$18.88	302,000	—	—	—	—	—
2018-06-06	$18.93	$19.07	$18.85	$18.88	306,700	—	—	—	—	—
2018-06-05	$19.08	$19.17	$18.85	$19.01	308,000	—	—	—	—	—
2018-06-04	$19.15	$19.35	$18.96	$19.14	309,600	—	—	—	—	—
2018-06-01	$19.08	$19.20	$18.99	$19.08	193,400	—	—	—	—	—
2018-05-31	$19.08	$19.16	$18.82	$19.01	821,600	—	—	—	—	—
2018-05-30	$18.99	$19.28	$18.91	$19.09	276,600	—	—	—	$0.14	—
2018-05-29	$19.05	$19.24	$19.01	$19.13	281,900	—	—	—	—	—
2018-05-25	$19.10	$19.35	$18.95	$19.11	374,900	—	—	—	—	—
2018-05-24	$19.07	$19.23	$19.05	$19.06	250,900	—	—	—	—	—
2018-05-23	$19.06	$19.16	$18.91	$19.04	365,000	—	—	—	—	—
2018-05-22	$19.13	$19.29	$19.04	$19.14	396,300	—	—	—	—	—
2018-05-21	$19.26	$19.47	$19.12	$19.25	313,600	—	—	—	—	—
2018-05-18	$19.05	$19.36	$19.05	$19.34	240,400	—	—	—	—	—
2018-05-17	$19.36	$19.50	$18.96	$19.10	292,700	—	—	—	—	—
2018-05-16	$19.28	$19.41	$19.20	$19.36	278,700	—	—	—	—	—
2018-05-15	$19.24	$19.80	$19.20	$19.33	389,100	—	—	—	—	—
2018-05-14	$19.31	$19.44	$19.10	$19.40	260,600	—	—	—	—	—
2018-05-11	$19.43	$19.53	$19.10	$19.26	326,100	—	—	—	—	—
2018-05-10	$19.50	$19.86	$19.33	$19.57	289,400	—	—	—	—	—
2018-05-09	$18.67	$19.49	$18.67	$19.38	351,400	—	—	—	—	—
2018-05-08	$19.08	$19.43	$18.71	$18.79	457,200	—	—	—	—	—
2018-05-07	$19.06	$19.29	$19.00	$19.12	214,800	—	—	—	—	—
2018-05-04	$19.12	$19.25	$18.91	$19.06	260,200	—	—	—	—	—
2018-05-03	$19.20	$19.46	$19.07	$19.15	148,700	—	—	—	—	—
2018-05-02	$19.50	$19.65	$19.20	$19.32	205,800	—	—	—	—	—
2018-05-01	$18.99	$19.63	$18.99	$19.57	273,300	—	—	—	—	—
2018-04-30	$19.32	$19.35	$18.83	$19.04	195,800	—	—	—	—	—
2018-04-27	$18.78	$19.48	$18.68	$19.37	172,100	—	—	—	$0.14	—
2018-04-26	$18.98	$19.25	$18.91	$19.05	187,500	—	—	—	—	—
2018-04-25	$18.99	$19.31	$18.89	$19.09	185,100	—	—	—	—	—
2018-04-24	$19.00	$19.10	$18.85	$19.03	244,600	—	—	—	—	—
2018-04-23	$19.01	$19.39	$18.92	$19.20	199,000	—	—	—	—	—
2018-04-20	$19.21	$19.49	$18.81	$18.95	153,500	—	—	—	—	—
2018-04-19	$19.43	$19.59	$19.00	$19.34	223,300	—	—	—	—	—
2018-04-18	$19.34	$19.97	$19.14	$19.56	322,400	—	—	—	—	—
2018-04-17	$19.35	$19.49	$19.02	$19.42	191,400	—	—	—	—	—
2018-04-16	$19.23	$19.55	$19.03	$19.38	255,300	—	—	—	—	—
2018-04-13	$19.00	$19.50	$18.95	$19.05	297,900	—	—	—	—	—
2018-04-12	$19.30	$19.55	$19.11	$19.27	189,600	—	—	—	—	—
2018-04-11	$19.59	$19.72	$19.22	$19.39	153,700	—	—	—	—	—
2018-04-10	$19.74	$19.85	$19.18	$19.70	197,400	—	—	—	—	—
2018-04-09	$19.73	$19.85	$19.60	$19.70	187,700	—	—	—	—	—
2018-04-06	$19.80	$19.99	$19.59	$19.70	187,000	—	—	—	—	—
2018-04-05	$19.42	$19.75	$19.31	$19.75	283,900	—	—	—	—	—
2018-04-04	$19.21	$19.50	$19.19	$19.48	242,700	—	—	—	—	—
2018-04-03	$18.96	$19.36	$18.96	$19.35	390,100	—	—	—	—	—
2018-04-02	$18.90	$19.26	$18.65	$18.92	341,400	—	—	—	—	—
2018-03-29	$19.30	$19.30	$18.90	$18.95	337,000	—	—	—	—	—
2018-03-28	$18.80	$19.39	$18.78	$19.18	448,900	—	—	—	$0.14	—
2018-03-27	$18.91	$19.39	$18.89	$18.95	600,200	—	—	—	—	—
2018-03-26	$18.79	$19.00	$18.70	$19.00	330,200	—	—	—	—	—
2018-03-23	$18.80	$18.95	$18.48	$18.50	316,400	—	—	—	—	—
2018-03-22	$18.73	$19.05	$18.55	$18.77	450,700	—	—	—	—	—
2018-03-21	$18.65	$19.46	$18.65	$18.91	387,000	—	—	—	—	—
2018-03-20	$18.98	$19.73	$18.70	$18.74	1,292,800	—	—	—	—	—
2018-03-19	$18.69	$19.07	$18.16	$19.02	1,232,000	—	—	—	—	—
2018-03-16	$19.38	$19.55	$18.76	$18.81	1,419,600	—	—	—	—	—
2018-03-15	$20.05	$20.22	$18.71	$19.39	995,700	—	—	—	—	—
2018-03-14	$20.59	$20.80	$20.03	$20.10	1,050,300	—	—	—	—	—
2018-03-13	$20.52	$20.83	$20.17	$20.53	284,900	—	—	—	—	—
2018-03-12	$20.95	$20.99	$20.00	$20.51	524,100	—	—	—	—	—
2018-03-09	$20.95	$21.20	$20.53	$21.05	597,600	—	—	—	—	—
2018-03-08	$20.76	$21.00	$20.64	$20.92	521,000	—	—	—	—	—
2018-03-07	$20.25	$21.00	$20.25	$20.83	337,800	—	—	—	$0.14	—
2018-03-06	$20.36	$20.99	$20.36	$20.54	525,300	—	—	—	—	—
2018-03-05	$20.64	$20.91	$20.01	$20.44	516,300	—	—	—	—	—
2018-03-02	$20.38	$20.95	$19.82	$20.91	502,000	—	—	—	—	—
2018-03-01	$20.32	$20.64	$19.80	$20.50	584,400	—	—	—	—	—
2018-02-28	$20.47	$21.00	$20.02	$20.88	426,500	—	—	—	—	—
2018-02-27	$20.16	$20.88	$20.10	$20.61	485,700	—	—	—	—	—
2018-02-26	$20.27	$20.79	$20.01	$20.40	330,300	—	—	—	—	—
2018-02-23	$19.83	$20.68	$19.75	$20.56	477,200	—	—	—	—	—
2018-02-22	$19.35	$20.23	$19.25	$20.08	450,400	—	—	—	—	—
2018-02-21	$19.38	$20.40	$19.10	$19.85	415,300	—	—	—	—	—
2018-02-20	$19.05	$19.55	$18.88	$19.45	398,000	—	—	—	—	—
2018-02-16	$18.81	$19.37	$18.63	$19.20	346,500	—	—	—	—	—
2018-02-15	$18.92	$19.49	$18.90	$19.00	359,200	—	—	—	—	—
2018-02-14	$18.75	$19.23	$18.75	$19.14	366,500	—	—	—	—	—
2018-02-13	$18.55	$19.40	$18.55	$19.00	519,600	—	—	—	—	—
2018-02-12	$18.45	$19.25	$18.01	$18.75	492,200	—	—	—	—	—
2018-02-09	$18.30	$19.21	$18.10	$18.90	548,200	—	—	—	—	—
2018-02-08	$19.10	$19.43	$18.52	$18.81	526,700	—	—	—	—	—
2018-02-07	$18.55	$20.00	$18.00	$19.00	648,000	—	—	—	—	—
2018-02-06	$17.85	$19.00	$17.66	$18.90	764,600	—	—	—	—	—
2018-02-05	$18.72	$19.12	$18.26	$18.45	658,500	—	—	—	—	—
2018-02-02	$20.40	$20.44	$18.28	$19.50	946,900	—	—	—	—	—
2018-02-01	$20.40	$22.00	$19.75	$20.40	1,078,200	—	—	—	—	—

Close is split-adjusted to current shares. It is not dividend-adjusted: dividends are listed separately, so total return is (end price + dividends received − start price) ÷ start price, checkable by hand. Volume is as-traded.

Post Spin Analysis

⚠ Auto-generated profile — not editorially reviewed.

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